Files
KissMeData/030000/min/candle-20230915.csv
2024-11-17 15:27:48 +09:00

33 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220230915190300131052512901997019970199701997069127
32023091519020013105251290199701997019970199700
42023091519010013105251290199701997019970199700
52023091519000013105251290199701997019970199700
62023091518590013105251290199701997019970199700
72023091518580013105251290199701997019970199700
82023091518570013105251290199701997019970199700
92023091518560013105251290199701997019970199700
102023091518550013105251290199701997019970199700
112023091518540013105251290199701997019970199700
122023091518530013105251290199701997019970199700
132023091518520013105251290199701997019970199700
142023091518510013105251290199701997019970199700
152023091518500013105251290199701997019970199700
162023091518490013105251290199701997019970199700
172023091518480013105251290199701997019970199700
182023091518470013105251290199701997019970199700
192023091518460013105251290199701997019970199700
202023091518450013105251290199701997019970199700
212023091518440013105251290199701997019970199700
222023091518430013105251290199701997019970199700
232023091518420013105251290199701997019970199700
242023091518410013105251290199701997019970199700
252023091518400013105251290199701997019970199700
262023091518390013105251290199701997019970199700
272023091518380013105251290199701997019970199700
282023091518370013105251290199701997019970199700
292023091518360013105251290199701997019970199700
302023091518350013105251290199701997019970199700
312023091518340013105251290199701997019970199700
3220230915183300131052512901997019970199701997069127
332023091518320013105251290199701997019970199700
342023091518310013105251290199701997019970199700
352023091518300013105251290199701997019970199700
362023091518290013105251290199701997019970199700
372023091518280013105251290199701997019970199700
382023091518270013105251290199701997019970199700
392023091518260013105251290199701997019970199700
402023091518250013105251290199701997019970199700
412023091518240013105251290199701997019970199700
422023091518230013105251290199701997019970199700
432023091518220013105251290199701997019970199700
442023091518210013105251290199701997019970199700
452023091518200013105251290199701997019970199700
462023091518190013105251290199701997019970199700
472023091518180013105251290199701997019970199700
482023091518170013105251290199701997019970199700
492023091518160013105251290199701997019970199700
502023091518150013105251290199701997019970199700
512023091518140013105251290199701997019970199700
522023091518130013105251290199701997019970199700
532023091518120013105251290199701997019970199700
542023091518110013105251290199701997019970199700
552023091518100013105251290199701997019970199700
562023091518090013105251290199701997019970199700
572023091518080013105251290199701997019970199700
582023091518070013105251290199701997019970199700
592023091518060013105251290199701997019970199700
602023091518050013105251290199701997019970199700
612023091518040013105251290199701997019970199700
6220230915180300131052512901997019970199701997069127
632023091518020013105251290199701997019970199700
642023091518010013105251290199701997019970199700
652023091518000013105251290199701997019970199700
662023091517590013105251290199701997019970199700
672023091517580013105251290199701997019970199700
682023091517570013105251290199701997019970199700
692023091517560013105251290199701997019970199700
702023091517550013105251290199701997019970199700
712023091517540013105251290199701997019970199700
722023091517530013105251290199701997019970199700
732023091517520013105251290199701997019970199700
742023091517510013105251290199701997019970199700
752023091517500013105251290199701997019970199700
762023091517490013105251290199701997019970199700
772023091517480013105251290199701997019970199700
782023091517470013105251290199701997019970199700
792023091517460013105251290199701997019970199700
802023091517450013105251290199701997019970199700
812023091517440013105251290199701997019970199700
822023091517430013105251290199701997019970199700
832023091517420013105251290199701997019970199700
842023091517410013105251290199701997019970199700
852023091517400013105251290199701997019970199700
862023091517390013105251290199701997019970199700
872023091517380013105251290199701997019970199700
882023091517370013105251290199701997019970199700
892023091517360013105251290199701997019970199700
902023091517350013105251290199701997019970199700
912023091517340013105251290199701997019970199700
9220230915173300131052512901997019970199701997069127
932023091517320013105251290199701997019970199700
942023091517310013105251290199701997019970199700
952023091517300013105251290199701997019970199700
962023091517290013105251290199701997019970199700
972023091517280013105251290199701997019970199700
982023091517270013105251290199701997019970199700
992023091517260013105251290199701997019970199700
1002023091517250013105251290199701997019970199700
1012023091517240013105251290199701997019970199700
1022023091517230013105251290199701997019970199700
1032023091517220013105251290199701997019970199700
1042023091517210013105251290199701997019970199700
1052023091517200013105251290199701997019970199700
1062023091517190013105251290199701997019970199700
1072023091517180013105251290199701997019970199700
1082023091517170013105251290199701997019970199700
1092023091517160013105251290199701997019970199700
1102023091517150013105251290199701997019970199700
1112023091517140013105251290199701997019970199700
1122023091517130013105251290199701997019970199700
1132023091517120013105251290199701997019970199700
1142023091517110013105251290199701997019970199700
1152023091517100013105251290199701997019970199700
1162023091517090013105251290199701997019970199700
1172023091517080013105251290199701997019970199700
1182023091517070013105251290199701997019970199700
1192023091517060013105251290199701997019970199700
1202023091517050013105251290199701997019970199700
1212023091517040013105251290199701997019970199700
12220230915170300131052512901997019970199701997069127
1232023091517020013105251290199701997019970199700
1242023091517010013105251290199701997019970199700
1252023091517000013105251290199701997019970199700
1262023091516590013105251290199701997019970199700
1272023091516580013105251290199701997019970199700
1282023091516570013105251290199701997019970199700
1292023091516560013105251290199701997019970199700
1302023091516550013105251290199701997019970199700
1312023091516540013105251290199701997019970199700
1322023091516530013105251290199701997019970199700
1332023091516520013105251290199701997019970199700
1342023091516510013105251290199701997019970199700
1352023091516500013105251290199701997019970199700
1362023091516490013105251290199701997019970199700
1372023091516480013105251290199701997019970199700
1382023091516470013105251290199701997019970199700
1392023091516460013105251290199701997019970199700
1402023091516450013105251290199701997019970199700
1412023091516440013105251290199701997019970199700
1422023091516430013105251290199701997019970199700
1432023091516420013105251290199701997019970199700
1442023091516410013105251290199701997019970199700
1452023091516400013105251290199701997019970199700
1462023091516390013105251290199701997019970199700
1472023091516380013105251290199701997019970199700
1482023091516370013105251290199701997019970199700
1492023091516360013105251290199701997019970199700
1502023091516350013105251290199701997019970199700
1512023091516340013105251290199701997019970199700
15220230915163300131052512901997019970199701997069127
1532023091516320013105251290199701997019970199700
1542023091516310013105251290199701997019970199700
1552023091516300013105251290199701997019970199700
1562023091516290013105251290199701997019970199700
1572023091516280013105251290199701997019970199700
1582023091516270013105251290199701997019970199700
1592023091516260013105251290199701997019970199700
1602023091516250013105251290199701997019970199700
1612023091516240013105251290199701997019970199700
1622023091516230013105251290199701997019970199700
1632023091516220013105251290199701997019970199700
1642023091516210013105251290199701997019970199700
1652023091516200013105251290199701997019970199700
1662023091516190013105251290199701997019970199700
1672023091516180013105251290199701997019970199700
1682023091516170013105251290199701997019970199700
1692023091516160013105251290199701997019970199700
1702023091516150013105251290199701997019970199700
1712023091516140013105251290199701997019970199700
1722023091516130013105251290199701997019970199700
1732023091516120013105251290199701997019970199700
1742023091516110013105251290199701997019970199700
1752023091516100013105251290199701997019970199700
1762023091516090013105251290199701997019970199700
1772023091516080013105251290199701997019970199700
1782023091516070013105251290199701997019970199700
1792023091516060013105251290199701997019970199700
1802023091516050013105251290199701997019970199700
1812023091516040013105251290199701997019970199700
18220230915160300131052512901997019970199701997069127
1832023091516020013105251290199701997019970199700
1842023091516010013105251290199701997019970199700
1852023091516000013105251290199701997019970199700
1862023091515590013105251290199701997019970199700
1872023091515580013105251290199701997019970199700
1882023091515570013105251290199701997019970199700
1892023091515560013105251290199701997019970199700
1902023091515550013105251290199701997019970199700
1912023091515540013105251290199701997019970199700
1922023091515530013105251290199701997019970199700
1932023091515520013105251290199701997019970199700
1942023091515510013105251290199701997019970199700
1952023091515500013105251290199701997019970199700
1962023091515490013105251290199701997019970199700
1972023091515480013105251290199701997019970199700
1982023091515470013105251290199701997019970199700
1992023091515460013105251290199701997019970199700
2002023091515450013105251290199701997019970199700
2012023091515440013105251290199701997019970199700
2022023091515430013105251290199701997019970199700
2032023091515420013105251290199701997019970199700
2042023091515410013105251290199701997019970199700
2052023091515400013105251290199701997019970199700
2062023091515390013105251290199701997019970199700
2072023091515380013105251290199701997019970199700
2082023091515370013105251290199701997019970199700
2092023091515360013105251290199701997019970199700
2102023091515350013105251290199701997019970199700
2112023091515340013105251290199701997019970199700
21220230915153300131052512901997019970199701997069127
2132023091515320013105251290199701997019970199700
2142023091515310013105251290199701997019970199700
21520230915153000131052512901997019970199701997069127
2162023091515290011724785100199501995019950199500
2172023091515280011724785100199501995019950199500
2182023091515270011724785100199501995019950199500
2192023091515260011724785100199501995019950199500
2202023091515250011724785100199501995019950199500
2212023091515240011724785100199501995019950199500
2222023091515230011724785100199501995019950199500
2232023091515220011724785100199501995019950199500
2242023091515210011724785100199501995019950199500
2252023091515200011724785100199501995019950199500
2262023091515190011724785100199501994019950199101073
2272023091515180011703390600199401994019940199202954
2282023091515170011644489420199301994019940199302821
2292023091515160011588248840199401993019940199202999
2302023091515150011528465850199301992019930199101953
2312023091515140011489560930199201992019930199101781
2322023091515130011454082660199201992019930199101925
2332023091515120011415739310199101993019940199102535
2342023091515110011365228040199201993019940199101588
2352023091515100011333583650199301992019940199201991
2362023091515090011293901420199301993019940199201843
2372023091515080011257167010199201993019940199201792
2382023091515070011221452010199301992019940199102804
2392023091515060011165576990199201994019940199101882
2402023091515050011128081370199401991019940199102070
2412023091515040011086836930199101992019940199101990
2422023091515030011047188790199201993019930199101905
2432023091515020011009233560199201992019930199101285
2442023091515010010983630120199101992019940199001688
2452023091515000010950002620199301993019940199102625
2462023091514590010897688000199301993019930199102113
2472023091514580010855586980199301991019930199103203
2482023091514570010791790430199001991019910199003927
2492023091514560010713610140199101991019910199003686
2502023091514550010640232590199101990019910199002122
2512023091514540010597991220199101991019910199003724
2522023091514530010523864630199001990019910198902787
2532023091514520010468390530199001991019910198802469
2542023091514510010419268380199001989019910198903704
2552023091514500010345551460198901988019900198802162
2562023091514490010302533450198901988019900198702287
2572023091514480010257047670198901988019900198802050
2582023091514470010216269010198901989019890198702254
2592023091514460010171449620198901989019890198701383
260202309151445001014395241019900198901990019870826
2612023091514440010127527630199001987019900198602160
2622023091514430010084586740198801988019900198702047
2632023091514420010043884100198801990019900198702898
264202309151441009986253810199001986019900198601531
265202309151440009955817560198601987019890198601847
266202309151439009919100950198701988019890198702300
267202309151438009873378690198801990019900198702062
268202309151437009832382540198901988019890198701629
269202309151436009800000460198801988019900198701739
270202309151435009765410880198901989019900198701733
271202309151434009730945790199001990019900198801575
272202309151433009699618120198901989019910198802104
273202309151432009657764770198801988019910198701735
274202309151431009623256490198901990019910198901754
275202309151430009588352020199001990019910198902254
276202309151429009543496910199001990019910198801467
277202309151428009514302490198901990019910198801963
278202309151427009475243540199001989019900198801437
279202309151426009446656670198901988019910198801614
280202309151425009414542350199001987019910198701205
281202309151424009390572870198701989019910198702101
282202309151423009348783660198701988019910198701432
283202309151422009320302370198801989019900198602127
284202309151421009277996600199001987019900198701070
285202309151420009256728380198701987019890198601906
286202309151419009218839710198801987019880198702156
287202309151418009175988430198801987019880198601703
288202309151417009142144840198701986019880198601751
289202309151416009107352800198701988019910198602742
290202309151415009052831740198901989019900198801773
291202309151414009017563030198801991019910198802482
292202309151413008968189660199001992019940199001581
293202309151412008936696650199301992019930199101382
294202309151411008909158560199101991019940199001844
295202309151410008872429760199101993019940199103351
296202309151409008805649190199301994019940199301966
297202309151408008766461000199301994019940199301547
298202309151407008735617360199401993019940199202070
299202309151406008694355420199301990019930199001285
300202309151405008668762680199001991019930199001404
301202309151404008640798900199201991019920199001615
302202309151403008608635610199101990019920199001272
303202309151402008583306880199001992019920199001749
304202309151401008548476250199201991019920199001475
30520230915140000851910936019910199001992019890973
306202309151359008499744650198901991019910198901666
307202309151358008466578510199001991019920198901896
308202309151357008428840330199101991019910199001414
309202309151356008400691680199001990019920198901229
310202309151355008376224560198901992019920198901742
311202309151354008341534790199101991019920199001488
312202309151353008311906580199101992019930199001602
313202309151352008280005040199201991019920199001169
314202309151351008256721620199001992019920199001064
315202309151350008235541580199201993019930199102170
316202309151349008192319390199401994019940199201308
317202309151348008166246630199401992019940199201355
318202309151347008139236300199301994019940199302658
319202309151346008086239190199401994019940199301412
320202309151345008058090420199401993019940199201664
321202309151344008024928530199301992019930199101808
322202309151343007988910940199201992019920199002079
323202309151342007947502390199301993019930199201659
324202309151341007914439630199201993019930199201456
325202309151340007885426110199201992019930199201137
326202309151339007862771710199101992019930199101504
327202309151338007832804980199201991019920199101005
32820230915133700781278822019910199201992019910865
329202309151336007795561500199101992019920199101415
330202309151335007767376260199201991019920199001997
331202309151334007727621820199001991019910199001342
332202309151333007700909530199101993019930199002009
33320230915133200766090869019920199301993019920960
334202309151331007641777310199301993019930199201086
335202309151330007620136160199301994019940199201868
33620230915132900758289603019940199401994019930943
337202309151328007564093650199401993019940199301077
338202309151327007542618990199401994019950199302171
33920230915132600749933105019950199401995019940985
34020230915132500747968604019940199501995019940842
341202309151324007462891830199501995019950199402376
34220230915132300741550842019940199401995019940689
343202309151322007401765150199501993019950199301735
34420230915132100736716363019940199401994019930703
345202309151320007353147320199401993019940199201863
346202309151319007316012120199301993019930199201449
347202309151318007287136520199301993019930199201002
34820230915131700726716847019930199301993019920819
349202309151316007250846690199301991019930199101946
35020230915131500721208880019910199001991019900378
351202309151314007204564310199101991019910198901855
352202309151313007167642910199101991019910199001169
35320230915131200714436844019910199101991019900641
354202309151311007131609000199101989019910198804130
355202309151310007049406580198901989019910198801399
356202309151309007021567560199001990019910199001956
35720230915130800698263927019900199001990019890766
358202309151307006967396660199001990019900198901244
35920230915130600694264289019890199001990019890624
360202309151305006930225590199001990019900198901277
36120230915130400690481403019900199001990019890634
36220230915130300689220012019900199001990019890585
363202309151302006880560720199001990019900198901184
36420230915130100685699995019900198901990019890968
365202309151300006837740920198901989019900198801478
366202309151259006808343870198901989019900198901521
36720230915125800677808473019900199001990019880516
36820230915125700676782104019900198901990019880998
369202309151256006747964700198901989019900198807681
37020230915125500659518828019890198901989019880313
37120230915125400658896414019890198801989019880958
37220230915125300656991294019890198901989019870842
37320230915125200655317153019890198701989019870600
37420230915125100654124204019880198901989019880976
37520230915125000652183345019890198901989019880666
37620230915124900650859075019890198901989019880472
37720230915124800649920336019890198801989019870585
378202309151247006487574040198701988019890198701302
37920230915124600646169456019880198901989019880802
38020230915124500644574453019890198801990019880747
38120230915124400643088162019890198901989019880570
38220230915124300641954467019890199001990019880854
383202309151242006402556170199001989019900198802005
38420230915124100636267752019890198901989019880709
38520230915124000634857750019890198901989019880938
38620230915123900632992192019880198901989019880520
38720230915123800631958115019890198901989019880401
38820230915123700631160582019890198901989019880609
38920230915123600629949302019880198901989019880846
39020230915123500628266944019880198801989019880835
39120230915123400626606459019890198901989019880775
39220230915123300625065092019890198901989019880357
39320230915123200624355109019890198801989019880641
39420230915123100623080423019880198801989019880891
39520230915123000621308524019890198901989019880427
39620230915122900620459314019890198901989019870419
39720230915122800619626284019890198801989019880819
398202309151227006179975430198801989019890198701247
39920230915122600615517954019890198901989019880437
40020230915122500614648844019900199001991019890952
40120230915122400612754556019900199001991019890531
40220230915122300611697788019900199001991019890908
40320230915122200609890958019900199001990019880345
40420230915122100609204541019880199001991019880637
40520230915122000607936944019900199001990019890956
406202309151219006060346530198901989019910198901182
40720230915121800603682591019900198901990019880652
408202309151217006023853120199001989019900198801194
40920230915121600600009902019890198901990019890888
41020230915121500598243243019900198901990019890418
411202309151214005974114580199001989019900198901046
41220230915121300595330032019890199001990019890682
41320230915121200593972964019900199001990019890759
414202309151211005924626830199001989019900198801166
41520230915121000590143480019880198901989019880621
41620230915120900588908434019890198901989019880579
41720230915120800587756855019890198901989019880552
41820230915120700586659118019890198801989019880582
419202309151206005855015610198801988019890198701571
42020230915120500582377780019880198701988019870604
42120230915120400581177491019870198701987019860851
42220230915120300579486755019870198701988019870634
42320230915120200578226693019870198901989019850575
42420230915120100577084147019880198501988019840777
425202309151200005755403760198601987019870198501282
42620230915115900572993650019870198501988019850929
42720230915115800571147925019860198601986019850661
42820230915115700569835384019860198501986019850843
42920230915115600568161529019850198501986019840613
43020230915115500566944774019850198501985019840549
431202309151154005658551180198501985019880198401286
43220230915115300563301773019850198301985019830702
433202309151152005619085160198301986019860198303840
43420230915115100554288481019850198801988019850731
435202309151150005528364880198901987019890198701010
43620230915114900550828566019870198701988019870624
43720230915114800549588268019870198801988019860685
43820230915114700548226987019870198701988019860335
43920230915114600547561306019880198801988019860982
44020230915114500545609516019870198701988019870530
44120230915114400544556134019870198701988019860609
442202309151143005433458600198801989019890198601484
44320230915114200540395967019890198801989019870783
444202309151141005388389270198801988019890198501039
44520230915114000536773745019870198701989019860746
44620230915113900535291004019880198601988019860670
44720230915113800533959368019860198601988019850633
448202309151137005327020730198501987019870198501175
44920230915113600530368767019880198801988019870619
45020230915113500529138566019870198701988019870613
45120230915113400527920016019870198801989019870693
45220230915113300526542127019890198901989019850401
453202309151132005257451180198801988019890198701178
45420230915113100523403358019870198601988019860336
45520230915113000522735682019860198901989019860740
45620230915112900521264326019890198901989019880553
457202309151128005201646990198901989019900198901360
45820230915112700517459441019900199001990019880792
45920230915112600515883496019900199001990019880364
46020230915112500515159260019890199001990019880665
461202309151124005138364330199001989019900198902086
46220230915112300509686870019890199001990019890563
46320230915112200508566569019890198901990019880854
46420230915112100506867774019890198901989019880750
465202309151120005053762280198901988019890198801041
46620230915111900503305876019880198901989019880365
467202309151118005025801250198901988019890198801690
46820230915111700499219755019890198901989019880647
469202309151116004979330250198901988019890198801115
470202309151115004957158600198801988019880198701112
47120230915111400493505359019870198801988019870754
472202309151113004920065510198801987019880198701302
47320230915111200489419066019870198701987019860629
47420230915111100488169328019870198701987019860612
47520230915111000486953503019870198501987019850849
47620230915110900485266958019860198501987019850589
47720230915110800484097112019850198601987019840574
478202309151107004829573800198701987019880198602190
479202309151106004786057980198701987019870198601339
48020230915110500475945899019860198701987019860305
48120230915110400475340004019870198701987019860702
482202309151103004739452230198701986019870198501460
48320230915110200471045717019850198501986019840675
48420230915110100469705636019850198401985019840814
485202309151100004680901160198401982019840198201773
486202309151059004645738590198201978019820197801470
487202309151058004616626160197901978019790197701296
48820230915105700459099147019780197901980019780664
48920230915105600457785275019800198101982019790936
490202309151055004559317120198001982019830198001113
49120230915105400453726231019820198301983019820266
49220230915105300453198833019820198301983019820743
49320230915105200451725586019830198201984019810730
49420230915105100450278188019830198301984019830592
495202309151050004491039770198301983019830198001773
496202309151049004455902820198201981019820197901101
497202309151048004434092760198201983019830198101532
49820230915104700440372490019820198301983019820563
49920230915104600439256451019830198301983019820787
50020230915104500437695960019820198101983019810699
50120230915104400436310495019820198201983019820365
50220230915104300435586811019830198101983019810686
503202309151042004342269490198301981019830197901273
504202309151041004317050420198201980019860198001107
50520230915104000429509273019810198201982019800414
50620230915103900428689184019820197601982019760849
507202309151038004270100620197601976019760197501270
508202309151037004245014390197601974019760197303196
509202309151036004181884900197401978019780197408859
51020230915103500400690924019780197801979019770581
511202309151034003995417890197801983019830197801438
51220230915103300396695059019840198501985019830388
51320230915103200395924988019850198301985019830772
51420230915103100394393222019830198501985019830691
51520230915103000393022376019850198601987019840803
51620230915102900391427843019850198501986019840724
51720230915102800389990672019850198501986019850317
51820230915102700389361301019850198501985019840319
519202309151026003887281540198501980019850198001062
52020230915102500386622501019800197901981019790501
521202309151024003856303730198001980019810197901258
52220230915102300383139753019800197901980019790612
523202309151022003819284450197901979019790197701019
524202309151021003799133510197901978019790197701422
52520230915102000377100900019780197801978019770417
52620230915101900376276211019780197901979019780347
52720230915101800375589675019780197901979019770626
52820230915101700374351223019790197801979019770939
529202309151016003724936990197701978019800197701892
530202309151015003687502590197801977019780197702114
531202309151014003645702320197801983019830197805094
532202309151013003544817540198201985019850198201700
53320230915101200351109880019840198501985019840790
53420230915101100349542282019850198501985019840411
53520230915101000348726462019850198501985019840422
536202309151009003478891480198501986019860198401636
53720230915100800344641529019860198601986019860374
538202309151007003438987650198601989019900198601336
53920230915100600341242019019890199001990019890430
540202309151005003403864150199001989019900198601265
541202309151004003378713520198901993019930198605463
542202309151003003269975540199301995019960199202782
543202309151002003214499830199501996019970199402731
54420230915100100316000764019960199701997019960870
54520230915100000314263544019970199701997019960961
546202309150959003123445960199701996019970199501289
547202309150958003097717260199601997019970199601696
548202309150957003063858800199601997019980199601773
549202309150956003028459080199701998019990199602516
550202309150955002978203700199801999019990199802125
551202309150954002935741100199801999019990199801093
552202309150953002913900070199901998019990199801284
553202309150952002888240870199901997019990199705419
554202309150951002779960820199701997019980199701218
555202309150950002755627180199801997019980199701476
556202309150949002726139500199701997019980199701836
557202309150948002689466040199801997019980199601124
558202309150947002667015480199701996019980199602999
559202309150946002607127050199701993019970199306104
560202309150945002485335550199401994019940199301034
561202309150944002464718110199301993019940199201126
56220230915094300244227647019930199301993019920463
563202309150942002433049240199201993019930199101038
564202309150941002412367680199201992019930199101669
56520230915094000237911883019920199201992019910409
566202309150939002370973010199101991019920198902599
56720230915093800231923940019900199001991019900903
568202309150937002301265040199101991019920199001148
56920230915093600227841356019910199101992019900971
570202309150935002259085290199101993019930199001587
571202309150934002227481670199201992019930199101219
57220230915093300220320071019920199001992019900920
573202309150932002184883030199101989019910198803285
5742023091509310021195118901989019850198901984010974
575202309150930001901547210198501983019850198301327
57620230915092900187522090019840198401984019830939
577202309150928001856591570198401985019850198301215
578202309150927001832482580198401984019850198302350
57920230915092600178585659019840198401984019830888
580202309150925001768243250198401984019850198301053
58120230915092400174735153019840198401985019840927
582202309150923001728958270198501984019850198401543
583202309150922001698336660198401983019850198302259
584202309150921001653516360198301981019830198101036
585202309150920001632973540198101981019840197603376
5862023091509190015661306901980019750198201974042150
5872023091509180073291458019740197401975019740897
58820230915091700715203780197401974019750197401069
58920230915091600694092120197501974019750197401293
5902023091509150066856442019740197401974019730626
5912023091509140065620788019740197401975019730928
59220230915091300637887060197501974019750197201078
59320230915091200616611030197301975019750197301528
5942023091509110058644338019740197301975019730994
5952023091509100056682234019720197001973019700948
59620230915090900548130280197001968019710196503704
59720230915090800475179060196701966019700196501138
59820230915090700452802690196601964019670196401468
59920230915090600423948710196501966019670196401509
60020230915090500394283620196601966019670196501415
60120230915090400366461860196401962019670196202318
6022023091509030032095681019640196401966019620770
60320230915090200305840420196401962019640196001241
60420230915090100281501650196101964019640195805485
60520230915090000174059590196301975019750196308821