Files
KissMeData/115440/min/candle-20231020.csv
2024-11-17 15:27:48 +09:00

31 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202310201954005361248307100710071007100418
32023102019530053612483071007100710071000
42023102019520053612483071007100710071000
52023102019510053612483071007100710071000
62023102019500053612483071007100710071000
72023102019490053612483071007100710071000
82023102019480053612483071007100710071000
92023102019470053612483071007100710071000
102023102019460053612483071007100710071000
112023102019450053612483071007100710071000
122023102019440053612483071007100710071000
132023102019430053612483071007100710071000
142023102019420053612483071007100710071000
152023102019410053612483071007100710071000
162023102019400053612483071007100710071000
172023102019390053612483071007100710071000
182023102019380053612483071007100710071000
192023102019370053612483071007100710071000
202023102019360053612483071007100710071000
212023102019350053612483071007100710071000
222023102019340053612483071007100710071000
232023102019330053612483071007100710071000
242023102019320053612483071007100710071000
252023102019310053612483071007100710071000
262023102019300053612483071007100710071000
272023102019290053612483071007100710071000
282023102019280053612483071007100710071000
292023102019270053612483071007100710071000
302023102019260053612483071007100710071000
312023102019250053612483071007100710071000
32202310201924005361248307100710071007100418
332023102019230053612483071007100710071000
342023102019220053612483071007100710071000
352023102019210053612483071007100710071000
362023102019200053612483071007100710071000
372023102019190053612483071007100710071000
382023102019180053612483071007100710071000
392023102019170053612483071007100710071000
402023102019160053612483071007100710071000
412023102019150053612483071007100710071000
422023102019140053612483071007100710071000
432023102019130053612483071007100710071000
442023102019120053612483071007100710071000
452023102019110053612483071007100710071000
462023102019100053612483071007100710071000
472023102019090053612483071007100710071000
482023102019080053612483071007100710071000
492023102019070053612483071007100710071000
502023102019060053612483071007100710071000
512023102019050053612483071007100710071000
522023102019040053612483071007100710071000
532023102019030053612483071007100710071000
542023102019020053612483071007100710071000
552023102019010053612483071007100710071000
562023102019000053612483071007100710071000
572023102018590053612483071007100710071000
582023102018580053612483071007100710071000
592023102018570053612483071007100710071000
602023102018560053612483071007100710071000
612023102018550053612483071007100710071000
62202310201854005361248307100710071007100418
632023102018530053612483071007100710071000
642023102018520053612483071007100710071000
652023102018510053612483071007100710071000
662023102018500053612483071007100710071000
672023102018490053612483071007100710071000
682023102018480053612483071007100710071000
692023102018470053612483071007100710071000
702023102018460053612483071007100710071000
712023102018450053612483071007100710071000
722023102018440053612483071007100710071000
732023102018430053612483071007100710071000
742023102018420053612483071007100710071000
752023102018410053612483071007100710071000
762023102018400053612483071007100710071000
772023102018390053612483071007100710071000
782023102018380053612483071007100710071000
792023102018370053612483071007100710071000
802023102018360053612483071007100710071000
812023102018350053612483071007100710071000
822023102018340053612483071007100710071000
832023102018330053612483071007100710071000
842023102018320053612483071007100710071000
852023102018310053612483071007100710071000
862023102018300053612483071007100710071000
872023102018290053612483071007100710071000
882023102018280053612483071007100710071000
892023102018270053612483071007100710071000
902023102018260053612483071007100710071000
912023102018250053612483071007100710071000
92202310201824005361248307100710071007100418
932023102018230053612483071007100710071000
942023102018220053612483071007100710071000
952023102018210053612483071007100710071000
962023102018200053612483071007100710071000
972023102018190053612483071007100710071000
982023102018180053612483071007100710071000
992023102018170053612483071007100710071000
1002023102018160053612483071007100710071000
1012023102018150053612483071007100710071000
1022023102018140053612483071007100710071000
1032023102018130053612483071007100710071000
1042023102018120053612483071007100710071000
1052023102018110053612483071007100710071000
1062023102018100053612483071007100710071000
1072023102018090053612483071007100710071000
1082023102018080053612483071007100710071000
1092023102018070053612483071007100710071000
1102023102018060053612483071007100710071000
1112023102018050053612483071007100710071000
1122023102018040053612483071007100710071000
1132023102018030053612483071007100710071000
1142023102018020053612483071007100710071000
1152023102018010053612483071007100710071000
1162023102018000053612483071007100710071000
1172023102017590053612483071007100710071000
1182023102017580053612483071007100710071000
1192023102017570053612483071007100710071000
1202023102017560053612483071007100710071000
1212023102017550053612483071007100710071000
122202310201754005361248307100710071007100418
1232023102017530053612483071007100710071000
1242023102017520053612483071007100710071000
1252023102017510053612483071007100710071000
1262023102017500053612483071007100710071000
1272023102017490053612483071007100710071000
1282023102017480053612483071007100710071000
1292023102017470053612483071007100710071000
1302023102017460053612483071007100710071000
1312023102017450053612483071007100710071000
1322023102017440053612483071007100710071000
1332023102017430053612483071007100710071000
1342023102017420053612483071007100710071000
1352023102017410053612483071007100710071000
1362023102017400053612483071007100710071000
1372023102017390053612483071007100710071000
1382023102017380053612483071007100710071000
1392023102017370053612483071007100710071000
1402023102017360053612483071007100710071000
1412023102017350053612483071007100710071000
1422023102017340053612483071007100710071000
1432023102017330053612483071007100710071000
1442023102017320053612483071007100710071000
1452023102017310053612483071007100710071000
1462023102017300053612483071007100710071000
1472023102017290053612483071007100710071000
1482023102017280053612483071007100710071000
1492023102017270053612483071007100710071000
1502023102017260053612483071007100710071000
1512023102017250053612483071007100710071000
152202310201724005361248307100710071007100418
1532023102017230053612483071007100710071000
1542023102017220053612483071007100710071000
1552023102017210053612483071007100710071000
1562023102017200053612483071007100710071000
1572023102017190053612483071007100710071000
1582023102017180053612483071007100710071000
1592023102017170053612483071007100710071000
1602023102017160053612483071007100710071000
1612023102017150053612483071007100710071000
1622023102017140053612483071007100710071000
1632023102017130053612483071007100710071000
1642023102017120053612483071007100710071000
1652023102017110053612483071007100710071000
1662023102017100053612483071007100710071000
1672023102017090053612483071007100710071000
1682023102017080053612483071007100710071000
1692023102017070053612483071007100710071000
1702023102017060053612483071007100710071000
1712023102017050053612483071007100710071000
1722023102017040053612483071007100710071000
1732023102017030053612483071007100710071000
1742023102017020053612483071007100710071000
1752023102017010053612483071007100710071000
1762023102017000053612483071007100710071000
1772023102016590053612483071007100710071000
1782023102016580053612483071007100710071000
1792023102016570053612483071007100710071000
1802023102016560053612483071007100710071000
1812023102016550053612483071007100710071000
182202310201654005361248307100710071007100418
1832023102016530053612483071007100710071000
1842023102016520053612483071007100710071000
1852023102016510053612483071007100710071000
1862023102016500053612483071007100710071000
1872023102016490053612483071007100710071000
1882023102016480053612483071007100710071000
1892023102016470053612483071007100710071000
1902023102016460053612483071007100710071000
1912023102016450053612483071007100710071000
1922023102016440053612483071007100710071000
1932023102016430053612483071007100710071000
1942023102016420053612483071007100710071000
1952023102016410053612483071007100710071000
1962023102016400053612483071007100710071000
1972023102016390053612483071007100710071000
1982023102016380053612483071007100710071000
1992023102016370053612483071007100710071000
2002023102016360053612483071007100710071000
2012023102016350053612483071007100710071000
2022023102016340053612483071007100710071000
2032023102016330053612483071007100710071000
2042023102016320053612483071007100710071000
2052023102016310053612483071007100710071000
2062023102016300053612483071007100710071000
2072023102016290053612483071007100710071000
2082023102016280053612483071007100710071000
2092023102016270053612483071007100710071000
2102023102016260053612483071007100710071000
2112023102016250053612483071007100710071000
212202310201624005361248307100710071007100418
2132023102016230053612483071007100710071000
2142023102016220053612483071007100710071000
2152023102016210053612483071007100710071000
2162023102016200053612483071007100710071000
2172023102016190053612483071007100710071000
2182023102016180053612483071007100710071000
2192023102016170053612483071007100710071000
2202023102016160053612483071007100710071000
2212023102016150053612483071007100710071000
2222023102016140053612483071007100710071000
2232023102016130053612483071007100710071000
2242023102016120053612483071007100710071000
2252023102016110053612483071007100710071000
2262023102016100053612483071007100710071000
2272023102016090053612483071007100710071000
2282023102016080053612483071007100710071000
2292023102016070053612483071007100710071000
2302023102016060053612483071007100710071000
2312023102016050053612483071007100710071000
2322023102016040053612483071007100710071000
2332023102016030053612483071007100710071000
2342023102016020053612483071007100710071000
2352023102016010053612483071007100710071000
2362023102016000053612483071007100710071000
2372023102015590053612483071007100710071000
2382023102015580053612483071007100710071000
2392023102015570053612483071007100710071000
2402023102015560053612483071007100710071000
2412023102015550053612483071007100710071000
242202310201554005361248307100710071007100418
2432023102015530053612483071007100710071000
2442023102015520053612483071007100710071000
2452023102015510053612483071007100710071000
2462023102015500053612483071007100710071000
2472023102015490053612483071007100710071000
2482023102015480053612483071007100710071000
2492023102015470053612483071007100710071000
2502023102015460053612483071007100710071000
2512023102015450053612483071007100710071000
2522023102015440053612483071007100710071000
2532023102015430053612483071007100710071000
2542023102015420053612483071007100710071000
2552023102015410053612483071007100710071000
2562023102015400053612483071007100710071000
2572023102015390053612483071007100710071000
2582023102015380053612483071007100710071000
2592023102015370053612483071007100710071000
2602023102015360053612483071007100710071000
2612023102015350053612483071007100710071000
2622023102015340053612483071007100710071000
2632023102015330053612483071007100710071000
2642023102015320053612483071007100710071000
2652023102015310053612483071007100710071000
266202310201530005361248307100710071007100418
2672023102015290053315703071007100710071000
2682023102015280053315703071007100710071000
2692023102015270053315703071007100710071000
2702023102015260053315703071007100710071000
2712023102015250053315703071007100710071000
2722023102015240053315703071007100710071000
2732023102015230053315703071007100710071000
2742023102015220053315703071007100710071000
2752023102015210053315703071007100710071000
2762023102015200053315703071007100710071000
2772023102015190053315703071007100710071000
2782023102015180053315703071007100710071000
279202310201517005331570307100705071007050840
28020231020151600527201820706070607060706031
2812023102015150052698296070907090709070900
2822023102015140052698296070907090709070900
2832023102015130052698296070907090709070901
2842023102015120052697587070907090709070903
2852023102015110052695460071007100710071000
2862023102015100052695460071007100710071000
2872023102015090052695460071007100710071000
2882023102015080052695460071007100710071001
28920231020150700526947500710071007100710084
2902023102015060052635110071007100710071000
2912023102015050052635110071007070710070701300
2922023102015040051713941070407050705070401019
2932023102015030050996555070407040704070400
2942023102015020050996555070407040704070401452
2952023102015010049974347070407060706070404400
2962023102015000046871921070607060706070601053
297202310201459004612850307060707070707060231
298202310201458004596541207060707070707060120
2992023102014570045880672070607060706070600
30020231020145600458806720706070607060706010
30120231020145500458736120706070607060706060
3022023102014540045831252070607060706070600
30320231020145300458312520706070707070706010
3042023102014520045824191070707070707070700
3052023102014510045824191070707070707070700
3062023102014500045824191070707070707070700
3072023102014490045824191070707070707070704
308202310201448004582136307100710071007100100
30920231020144700457503630710071007100710010
3102023102014460045743263070607060706070600
3112023102014450045743263070607060706070600
3122023102014440045743263070607060706070600
313202310201443004574326307060706070607060100
314202310201442004567266307060706070607060300
3152023102014410045460863070607060706070600
31620231020144000454608630706070707070706021
3172023102014390045446030070607100710070604027
3182023102014380042599486071107110711071100
3192023102014370042599486071107110711071100
3202023102014360042599486071107110711071101000
3212023102014350041888486071107110711071101
3222023102014340041887775071107110711071100
3232023102014330041887775071107110711071100
3242023102014320041887775071107110711071100
32520231020143100418877750711071107110711040
3262023102014300041859335071107110711071102
3272023102014290041857913071107110711071100
3282023102014280041857913071107110711071100
329202310201427004185791307110711071107110127
33020231020142600417676160711071107110711020
3312023102014250041753396071107110711071100
33220231020142400417533960711071107110711050
3332023102014230041717846071007100710071004
3342023102014220041715006071007100710071000
33520231020142100417150060710071007100710010
3362023102014200041707906071007100710071000
3372023102014190041707906071007100710071000
3382023102014180041707906071007100710071000
3392023102014170041707906071007100710071000
3402023102014160041707906071007100710071004
341202310201415004170506607100711071107100183
3422023102014140041575133071107110711071100
3432023102014130041575133071107110711071100
34420231020141200415751330711071107110711015
34520231020141100415644680711071107110711030
3462023102014100041543138071107110711071100
3472023102014090041543138071107110711071100
34820231020140800415431380711071107110711014
3492023102014070041533184071207120712071200
3502023102014060041533184071207120712071200
3512023102014050041533184071207120712071200
3522023102014040041533184071207120712071200
3532023102014030041533184071207120712071200
35420231020140200415331840712071207120712016
35520231020140100415217920712071207120712014
3562023102014000041511824071107110711071100
3572023102013590041511824071107110711071100
3582023102013580041511824071107110711071100
3592023102013570041511824071107110711071100
3602023102013560041511824071107110711071100
3612023102013550041511824071107110711071100
3622023102013540041511824071107110711071100
3632023102013530041511824071107110711071100
3642023102013520041511824071107110711071100
36520231020135100415118240711071107110711013
366202310201350004150258107160713071607130650
36720231020134900410381010710071007100710015
3682023102013480041027451070807080708070800
3692023102013470041027451070807080708070800
37020231020134600410274510708070807080708010
3712023102013450041020371070707070707070700
3722023102013440041020371070707070707070700
3732023102013430041020371070707070707070700
374202310201342004102037107070709070907070150
37520231020134100409141610714071407140714010
3762023102013400040907021071407140714071400
3772023102013390040907021071407140714071401
3782023102013380040906307071407100714070602801
3792023102013370038925852071407140714071400
3802023102013360038925852071407140714071402
381202310201335003892442407140714071407140102
382202310201334003885159607130712071307120168
3832023102013330038731832071207120712071200
384202310201332003873183207120711071207110103
3852023102013310038658597070707070707070700
3862023102013300038658597070707070707070700
387202310201329003865859707070707070707070350
3882023102013280038411147070707070707070700
3892023102013270038411147070707070707070702
3902023102013260038409733070507100710070504000
391202310201325003558286807100710071007100278
392202310201324003538548807090709070907090120
3932023102013230035300408070907090709070900
3942023102013220035300408070907090709070900
3952023102013210035300408070907090709070900
3962023102013200035300408070907090709070900
3972023102013190035300408070907090709070900
3982023102013180035300408070907090709070900
3992023102013170035300408070907090709070900
40020231020131600353004080709070907090709030
4012023102013150035279138070907090709070900
40220231020131400352791380709070907090709027
4032023102013130035259995070907090709070900
404202310201312003525999507090709070907090186
40520231020131100351281210709071107110709090
4062023102013100035064251071107110711071100
40720231020130900350642510711071107110711030
408202310201308003504292107080708070807080150
4092023102013070034936721070907090709070900
4102023102013060034936721070907090709070900
41120231020130500349367210709070907090709091
41220231020130400348722020709070907090709080
4132023102013030034815482070807080708070809
414202310201302003480911007070707070807070163
4152023102013010034693849070807080708070800
416202310201300003469384907080708070807070406
417202310201259003440653507080710071007080109
41820231020125800343293450710071007100710077
41920231020125700342746750710071107110710038
4202023102012560034247672071107110711071100
42120231020125500342476720711071107110711014
42220231020125400342377180711071107110711034
4232023102012530034213544071107110711071100
4242023102012520034213544071107110711071100
4252023102012510034213544071107110711071100
4262023102012500034213544071107110711071100
4272023102012490034213544071107110711071100
42820231020124800342135440711071107110711033
4292023102012470034190081071207120712071200
4302023102012460034190081071207120712071200
4312023102012450034190081071207120712071201
4322023102012440034189369071307130713071300
4332023102012430034189369071307130713071300
4342023102012420034189369071307130713071300
4352023102012410034189369071307130713071300
4362023102012400034189369071307130713071302
4372023102012390034187943071207120712071200
4382023102012380034187943071207120712071200
43920231020123700341879430712071207120712021
4402023102012360034172991071207120712071200
4412023102012350034172991071207120712071200
44220231020123400341729910712071207120712016
44320231020123300341615990711071107110711027
444202310201232003414240207110711071107110310
44520231020123100339219920714071107140711041
4462023102012300033892827071107110711071100
44720231020122900338928270711071107110711020
448202310201228003387860707100711071107100111
449202310201227003379969607100711071107100112
45020231020122600337200760710071007100710017
4512023102012250033708006071007100710071000
452202310201224003370800607100710071007100100
453202310201223003363700607100708071007080103
4542023102012220033563882070807080708070800
4552023102012210033563882070807080708070800
4562023102012200033563882070807080708070800
4572023102012190033563882070807080708070800
458202310201218003356388207080707070807070111
45920231020121700334853940708070707080707016
460202310201216003347408107100707071007060411
4612023102012150033183827070707070707070700
4622023102012140033183827070707070707070701
4632023102012130033183120070607060706070600
4642023102012120033183120070607060706070600
4652023102012110033183120070607060706070600
4662023102012100033183120070607060706070600
4672023102012090033183120070607060706070600
468202310201208003318312007060706070607060119
469202310201207003309910607060710071007060108
4702023102012060033022766071007100710071000
4712023102012050033022766071007100710071000
4722023102012040033022766071007100710071000
4732023102012030033022766071007100710071003
4742023102012020033020636071007100710071000
4752023102012010033020636071007100710071000
4762023102012000033020636071007100710071000
477202310201159003302063607100709071007090616
478202310201158003258383607080708070907080157
4792023102011570032472624070707070707070700
480202310201156003247262407070707070707070400
481202310201155003218982407070707070807070711
4822023102011540031687097070707070707070700
4832023102011530031687097070707070707070700
48420231020115200316870970707070707070707031
4852023102011510031665180070607060706070600
4862023102011500031665180070607060706070600
4872023102011490031665180070607060706070600
4882023102011480031665180070607060706070600
489202310201147003166518007060707070707060640
49020231020114600312131040708070707080707032
4912023102011450031190468070707070707070701
49220231020114400311897610708070907090708024
4932023102011430031172764070707070707070700
4942023102011420031172764070707070707070700
495202310201141003117276407070708070807070200
4962023102011400031031360070707070707070700
497202310201139003103136007070707070707070990
49820231020113800303314300707070707070707022
4992023102011370030315876071107110711071102
5002023102011360030314454071107110711071100
5012023102011350030314454071107110711071100
5022023102011340030314454071107110711071100
5032023102011330030314454071107110711071100
5042023102011320030314454071107110711071102
5052023102011310030313032070607060706070600
5062023102011300030313032070607060706070600
5072023102011290030313032070607060706070600
5082023102011280030313032070607060706070600
50920231020112700303130320706070607060706010
510202310201126003030597207060706070607060272
5112023102011250030113940070607060706070601
5122023102011240030113234070807080708070800
513202310201123003011323407080706070807060260
5142023102011220029929534070607080708070601355
515202310201121002897237307070708070807070449
5162023102011200028654581070807080708070805
517202310201119002865104107110709071107090240
518202310201118002848087307080709070907080121
5192023102011170028395204070907090709070900
5202023102011160028395204070907090709070907
521202310201115002839024107090709070907090563
5222023102011140027991074070907090709070900
5232023102011130027991074070907090709070900
5242023102011120027991074070907090709070900
5252023102011110027991074070907090709070900
5262023102011100027991074070907090709070900
5272023102011090027991074070907090709070900
528202310201108002799107407090710071007090500
529202310201107002763636707110711071107110183
5302023102011060027506254071107110711071102
5312023102011050027504832071307130713071300
5322023102011040027504832071307130713071300
533202310201103002750483207130713071307130184
5342023102011020027373640071307130713071300
535202310201101002737364007130714071407130114
53620231020110000272922580713071307130713037
53720231020105900272658770713071307130713065
5382023102010580027219532071307130713071300
5392023102010570027219532071307130713071300
5402023102010560027219532071307130713071302
54120231020105500272181060712071107120711081
5422023102010540027160435071107110711071100
54320231020105300271604350711071107110711017
544202310201052002714834807110711071107110128
5452023102010510027057340071107110711071102
5462023102010500027055918071107110711071100
54720231020104900270559180711071107110711029
54820231020104800270352990711071107110711011
5492023102010470027027478071107110711071102
5502023102010460027026056071107110711071101
551202310201045002702534507110711071107110103
55220231020104400269521120710071007100710080
55320231020104300268953120710071007100710010
554202310201042002688821207100710071007100132
555202310201041002679449207100710071007090102
5562023102010400026722079070707070707070700
5572023102010390026722079070707070707070700
5582023102010380026722079070707070707070700
55920231020103700267220790707070707070707011
5602023102010360026714302070707100713070701190
561202310201035002586942907060707070707060390
5622023102010340025594088070607120712070604357
56320231020103300225147580712071207120712044
5642023102010320022483430071207120712071201
565202310201031002248271807100710071007100115
5662023102010300022401068071007100710071001090
567202310201029002162716807100710071107100122
568202310201028002154053807100710071007100371
56920231020102700212771280710071007100710022
5702023102010260021261508071107110711071100
57120231020102500212615080711071107110711023
572202310201024002124515507100711071107100804
573202310201023002067431107100710071007100124
5742023102010220020586271071207120712071204
5752023102010210020583423071007100710071004
5762023102010200020580583071007060710070602495
57720231020101900188129580706070507060705078
5782023102010180018757928070507050705070500
579202310201017001875792807050706070607050442
580202310201016001844588607060707070707060429
58120231020101500181425930707070707070707028
58220231020101400181227970708070807080708010
5832023102010130018115717070707080708070701026
58420231020101200173902940708070807080708031
5852023102010110017368346071007100710071000
58620231020101000173683460710071007100710021
5872023102010090017353436070807100710070803468
5882023102010080014896888071007100710071000
589202310201007001489688807100710071007100101
590202310201006001482517807100710071007100150
5912023102010050014718678071007100710071000
592202310201004001471867807100710071007100975
59320231020100300140264280713071307130713020
59420231020100200140121680713071307130713010
5952023102010010014005038071307130713071301
596202310201000001400432507130710071307100485
5972023102009590013659969071007100710071000
598202310200958001365996907100709071007090172
5992023102009570013537859070907090709070900
600202310200956001353785907090709070907090487
60120231020095500131925760709070907090709045
6022023102009540013160671070907090709070901025
6032023102009530012433946071007100710071001538
6042023102009520011341966071007100710071000
6052023102009510011341966071007100710071000
606202310200950001134196607100710071007100100
6072023102009490011270966071107110711071100
608202310200948001127096607110711071107110494
6092023102009470010919732071107110711071100
6102023102009460010919732071107110711071102
6112023102009450010918310071107110711071101
612202310200944001091759907150715071507110352
613202310200943001066719707120712071207120100
6142023102009420010595997071107110711071100
6152023102009410010595997071107110711071100
6162023102009400010595997071107110711071100
6172023102009390010595997071107110711071100
618202310200938001059599707110711071107110130
6192023102009370010503567071107110712071101620
620202310200936009351694071107110711071100
6212023102009350093516940711071107120711046
6222023102009340093189870712071207120711055
6232023102009330092798580712071207120712010
624202310200932009272738071207150715071206
62520231020093100926846307150712071507110325
62620231020093000903722007110712071207110164
62720231020092900892046807120712071207120233
628202310200928008754572071507150715071500
6292023102009270087545720715071507150715036
6302023102009260087288320715071707170715015
631202310200925008718105071707170717071702
632202310200924008716671071807180718071800
6332023102009230087166710718071807180712045
634202310200922008684375071807150718071505
63520231020092100868079707110709071107090106
6362023102009200086054330709070907090709049
637202310200919008570692070907110711070901112
6382023102009180077816510711071107110710068
639202310200917007733335071007100710071001024
64020231020091600700629507110712071207110323
641202310200915006776489071207120712071200
6422023102009140067764890712071507150712011
643202310200913006768627071507130715071002780
64420231020091200479321607130713071307130205
64520231020091100464705107130715071507130841
64620231020091000404741407150713071507130486
647202310200909003700894071307160716071301814
648202310200908002405108071607160716071600
6492023102009070024051080716071607160716021
6502023102009060023900720716071907190716037
6512023102009050023634990719071907190719022
652202310200904002347681071907190719071900
65320231020090300234768107190714071907140795
6542023102009020017798500714071407140714092
65520231020090100171416207140719071907140162
656202310200900001598444071907150719071302236