Files
KissMeData/004150/min/candle-20230608.csv
2024-11-17 15:27:48 +09:00

32 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202306082040008169684531203120312031201985
3202306082039008169684531203120312031200
4202306082038008169684531203120312031200
5202306082037008169684531203120312031200
6202306082036008169684531203120312031200
7202306082035008169684531203120312031200
8202306082034008169684531203120312031200
9202306082033008169684531203120312031200
10202306082032008169684531203120312031200
11202306082031008169684531203120312031200
12202306082030008169684531203120312031200
13202306082029008169684531203120312031200
14202306082028008169684531203120312031200
15202306082027008169684531203120312031200
16202306082026008169684531203120312031200
17202306082025008169684531203120312031200
18202306082024008169684531203120312031200
19202306082023008169684531203120312031200
20202306082022008169684531203120312031200
21202306082021008169684531203120312031200
22202306082020008169684531203120312031200
23202306082019008169684531203120312031200
24202306082018008169684531203120312031200
25202306082017008169684531203120312031200
26202306082016008169684531203120312031200
27202306082015008169684531203120312031200
28202306082014008169684531203120312031200
29202306082013008169684531203120312031200
30202306082012008169684531203120312031200
31202306082011008169684531203120312031200
32202306082010008169684531203120312031201985
33202306082009008169684531203120312031200
34202306082008008169684531203120312031200
35202306082007008169684531203120312031200
36202306082006008169684531203120312031200
37202306082005008169684531203120312031200
38202306082004008169684531203120312031200
39202306082003008169684531203120312031200
40202306082002008169684531203120312031200
41202306082001008169684531203120312031200
42202306082000008169684531203120312031200
43202306081959008169684531203120312031200
44202306081958008169684531203120312031200
45202306081957008169684531203120312031200
46202306081956008169684531203120312031200
47202306081955008169684531203120312031200
48202306081954008169684531203120312031200
49202306081953008169684531203120312031200
50202306081952008169684531203120312031200
51202306081951008169684531203120312031200
52202306081950008169684531203120312031200
53202306081949008169684531203120312031200
54202306081948008169684531203120312031200
55202306081947008169684531203120312031200
56202306081946008169684531203120312031200
57202306081945008169684531203120312031200
58202306081944008169684531203120312031200
59202306081943008169684531203120312031200
60202306081942008169684531203120312031200
61202306081941008169684531203120312031200
62202306081940008169684531203120312031201985
63202306081939008169684531203120312031200
64202306081938008169684531203120312031200
65202306081937008169684531203120312031200
66202306081936008169684531203120312031200
67202306081935008169684531203120312031200
68202306081934008169684531203120312031200
69202306081933008169684531203120312031200
70202306081932008169684531203120312031200
71202306081931008169684531203120312031200
72202306081930008169684531203120312031200
73202306081929008169684531203120312031200
74202306081928008169684531203120312031200
75202306081927008169684531203120312031200
76202306081926008169684531203120312031200
77202306081925008169684531203120312031200
78202306081924008169684531203120312031200
79202306081923008169684531203120312031200
80202306081922008169684531203120312031200
81202306081921008169684531203120312031200
82202306081920008169684531203120312031200
83202306081919008169684531203120312031200
84202306081918008169684531203120312031200
85202306081917008169684531203120312031200
86202306081916008169684531203120312031200
87202306081915008169684531203120312031200
88202306081914008169684531203120312031200
89202306081913008169684531203120312031200
90202306081912008169684531203120312031200
91202306081911008169684531203120312031200
92202306081910008169684531203120312031201985
93202306081909008169684531203120312031200
94202306081908008169684531203120312031200
95202306081907008169684531203120312031200
96202306081906008169684531203120312031200
97202306081905008169684531203120312031200
98202306081904008169684531203120312031200
99202306081903008169684531203120312031200
100202306081902008169684531203120312031200
101202306081901008169684531203120312031200
102202306081900008169684531203120312031200
103202306081859008169684531203120312031200
104202306081858008169684531203120312031200
105202306081857008169684531203120312031200
106202306081856008169684531203120312031200
107202306081855008169684531203120312031200
108202306081854008169684531203120312031200
109202306081853008169684531203120312031200
110202306081852008169684531203120312031200
111202306081851008169684531203120312031200
112202306081850008169684531203120312031200
113202306081849008169684531203120312031200
114202306081848008169684531203120312031200
115202306081847008169684531203120312031200
116202306081846008169684531203120312031200
117202306081845008169684531203120312031200
118202306081844008169684531203120312031200
119202306081843008169684531203120312031200
120202306081842008169684531203120312031200
121202306081841008169684531203120312031200
122202306081840008169684531203120312031201985
123202306081839008169684531203120312031200
124202306081838008169684531203120312031200
125202306081837008169684531203120312031200
126202306081836008169684531203120312031200
127202306081835008169684531203120312031200
128202306081834008169684531203120312031200
129202306081833008169684531203120312031200
130202306081832008169684531203120312031200
131202306081831008169684531203120312031200
132202306081830008169684531203120312031200
133202306081829008169684531203120312031200
134202306081828008169684531203120312031200
135202306081827008169684531203120312031200
136202306081826008169684531203120312031200
137202306081825008169684531203120312031200
138202306081824008169684531203120312031200
139202306081823008169684531203120312031200
140202306081822008169684531203120312031200
141202306081821008169684531203120312031200
142202306081820008169684531203120312031200
143202306081819008169684531203120312031200
144202306081818008169684531203120312031200
145202306081817008169684531203120312031200
146202306081816008169684531203120312031200
147202306081815008169684531203120312031200
148202306081814008169684531203120312031200
149202306081813008169684531203120312031200
150202306081812008169684531203120312031200
151202306081811008169684531203120312031200
152202306081810008169684531203120312031201985
153202306081809008169684531203120312031200
154202306081808008169684531203120312031200
155202306081807008169684531203120312031200
156202306081806008169684531203120312031200
157202306081805008169684531203120312031200
158202306081804008169684531203120312031200
159202306081803008169684531203120312031200
160202306081802008169684531203120312031200
161202306081801008169684531203120312031200
162202306081800008169684531203120312031200
163202306081759008169684531203120312031200
164202306081758008169684531203120312031200
165202306081757008169684531203120312031200
166202306081756008169684531203120312031200
167202306081755008169684531203120312031200
168202306081754008169684531203120312031200
169202306081753008169684531203120312031200
170202306081752008169684531203120312031200
171202306081751008169684531203120312031200
172202306081750008169684531203120312031200
173202306081749008169684531203120312031200
174202306081748008169684531203120312031200
175202306081747008169684531203120312031200
176202306081746008169684531203120312031200
177202306081745008169684531203120312031200
178202306081744008169684531203120312031200
179202306081743008169684531203120312031200
180202306081742008169684531203120312031200
181202306081741008169684531203120312031200
182202306081740008169684531203120312031201985
183202306081739008169684531203120312031200
184202306081738008169684531203120312031200
185202306081737008169684531203120312031200
186202306081736008169684531203120312031200
187202306081735008169684531203120312031200
188202306081734008169684531203120312031200
189202306081733008169684531203120312031200
190202306081732008169684531203120312031200
191202306081731008169684531203120312031200
192202306081730008169684531203120312031200
193202306081729008169684531203120312031200
194202306081728008169684531203120312031200
195202306081727008169684531203120312031200
196202306081726008169684531203120312031200
197202306081725008169684531203120312031200
198202306081724008169684531203120312031200
199202306081723008169684531203120312031200
200202306081722008169684531203120312031200
201202306081721008169684531203120312031200
202202306081720008169684531203120312031200
203202306081719008169684531203120312031200
204202306081718008169684531203120312031200
205202306081717008169684531203120312031200
206202306081716008169684531203120312031200
207202306081715008169684531203120312031200
208202306081714008169684531203120312031200
209202306081713008169684531203120312031200
210202306081712008169684531203120312031200
211202306081711008169684531203120312031200
212202306081710008169684531203120312031201985
213202306081709008169684531203120312031200
214202306081708008169684531203120312031200
215202306081707008169684531203120312031200
216202306081706008169684531203120312031200
217202306081705008169684531203120312031200
218202306081704008169684531203120312031200
219202306081703008169684531203120312031200
220202306081702008169684531203120312031200
221202306081701008169684531203120312031200
222202306081700008169684531203120312031200
223202306081659008169684531203120312031200
224202306081658008169684531203120312031200
225202306081657008169684531203120312031200
226202306081656008169684531203120312031200
227202306081655008169684531203120312031200
228202306081654008169684531203120312031200
229202306081653008169684531203120312031200
230202306081652008169684531203120312031200
231202306081651008169684531203120312031200
232202306081650008169684531203120312031200
233202306081649008169684531203120312031200
234202306081648008169684531203120312031200
235202306081647008169684531203120312031200
236202306081646008169684531203120312031200
237202306081645008169684531203120312031200
238202306081644008169684531203120312031200
239202306081643008169684531203120312031200
240202306081642008169684531203120312031200
241202306081641008169684531203120312031200
242202306081640008169684531203120312031201985
243202306081639008169684531203120312031200
244202306081638008169684531203120312031200
245202306081637008169684531203120312031200
246202306081636008169684531203120312031200
247202306081635008169684531203120312031200
248202306081634008169684531203120312031200
249202306081633008169684531203120312031200
250202306081632008169684531203120312031200
251202306081631008169684531203120312031200
252202306081630008169684531203120312031200
253202306081629008169684531203120312031200
254202306081628008169684531203120312031200
255202306081627008169684531203120312031200
256202306081626008169684531203120312031200
257202306081625008169684531203120312031200
258202306081624008169684531203120312031200
259202306081623008169684531203120312031200
260202306081622008169684531203120312031200
261202306081621008169684531203120312031200
262202306081620008169684531203120312031200
263202306081619008169684531203120312031200
264202306081618008169684531203120312031200
265202306081617008169684531203120312031200
266202306081616008169684531203120312031200
267202306081615008169684531203120312031200
268202306081614008169684531203120312031200
269202306081613008169684531203120312031200
270202306081612008169684531203120312031200
271202306081611008169684531203120312031200
272202306081610008169684531203120312031201985
273202306081609008169684531203120312031200
274202306081608008169684531203120312031200
275202306081607008169684531203120312031200
276202306081606008169684531203120312031200
277202306081605008169684531203120312031200
278202306081604008169684531203120312031200
279202306081603008169684531203120312031200
280202306081602008169684531203120312031200
281202306081601008169684531203120312031200
282202306081600008169684531203120312031200
283202306081559008169684531203120312031200
284202306081558008169684531203120312031200
285202306081557008169684531203120312031200
286202306081556008169684531203120312031200
287202306081555008169684531203120312031200
288202306081554008169684531203120312031200
289202306081553008169684531203120312031200
290202306081552008169684531203120312031200
291202306081551008169684531203120312031200
292202306081550008169684531203120312031200
293202306081549008169684531203120312031200
294202306081548008169684531203120312031200
295202306081547008169684531203120312031200
296202306081546008169684531203120312031200
297202306081545008169684531203120312031200
298202306081544008169684531203120312031200
299202306081543008169684531203120312031200
300202306081542008169684531203120312031200
301202306081541008169684531203120312031200
302202306081540008169684531203120312031201985
303202306081539008169684531203120312031200
304202306081538008169684531203120312031200
305202306081537008169684531203120312031200
306202306081536008169684531203120312031200
307202306081535008169684531203120312031200
308202306081534008169684531203120312031200
309202306081533008169684531203120312031200
310202306081532008169684531203120312031200
311202306081531008169684531203120312031200
312202306081530008169684531203120312031201985
313202306081529007550364531103110311031100
314202306081528007550364531103110311031100
315202306081527007550364531103110311031100
316202306081526007550364531103110311031100
317202306081525007550364531103110311031100
318202306081524007550364531103110311031100
319202306081523007550364531103110311031100
320202306081522007550364531103110311031100
321202306081521007550364531103110311031100
322202306081520007550364531103110311031100
32320230608151900755036453110311031203110671
32420230608151800734165553110312031203110183
3252023060815170072847145312031103120311032
3262023060815160072747385311031103120311031
3272023060815150072650945311031103110311068
328202306081514007243946531203120312031200
3292023060815130072439465312031103120311031
330202306081512007234287531203120312031200
331202306081511007234287531203120312031200
332202306081510007234287531203120312031200
3332023060815090072342875312031203120312028
3342023060815080072255515311031103110311094
3352023060815070071963175312031203120312018
3362023060815060071907015312031203120312030
3372023060815050071813415312031203120312018
338202306081504007175725531203120312031200
3392023060815030071757255312031203120312028
340202306081502007166989531203120312031200
3412023060815010071669895312031203120312028
3422023060815000071582535312031203120312018
34320230608145900715263753110311031103105259
34420230608145800707220603110311031103110476
3452023060814570069241700312031203120312018
3462023060814560069185540312031203120312018
3472023060814550069129380311531153115311529
348202306081454006903904531253125312531250
349202306081453006903904531253125312531250
350202306081452006903904531253125312531250
351202306081451006903904531253125312531250
352202306081450006903904531253125312531250
353202306081449006903904531253125312531250
354202306081448006903904531253125312531250
355202306081447006903904531253125312531250
356202306081446006903904531253125312531250
357202306081445006903904531253125312531250
358202306081444006903904531253125312531250
359202306081443006903904531253125312531250
360202306081442006903904531253125312531250
361202306081441006903904531253125312531251
36220230608144000690359203120311031203110101
363202306081439006872163031103110311031101987
364202306081438006254206031153115311531151080
365202306081437005917786031203120312031201
366202306081436005917474031203120312031204
3672023060814350059162260311531153120311532
368202306081434005906257531203120312031201
369202306081433005905945531253125312531250
370202306081432005905945531253125312531250
371202306081431005905945531253125312531250
372202306081430005905945531253125312531250
373202306081429005905945531253125312531250
374202306081428005905945531253125312531250
375202306081427005905945531253125312531250
376202306081426005905945531253125312531250
377202306081425005905945531253125312531250
3782023060814240059059455312531253125311519
3792023060814230059000090312531253125312561
38020230608142200588094653125312531253125100
381202306081421005849696531253125312531251
382202306081420005849384031153115311531150
383202306081419005849384031153115311531150
384202306081418005849384031153115311531150
385202306081417005849384031153115311531150
3862023060814160058493840311531153115311540
387202306081415005836924031153115311531150
388202306081414005836924031153115311531150
389202306081413005836924031153115311531150
39020230608141200583692403115311531153115149
391202306081411005790510531203120312031200
392202306081410005790510531203120312031200
393202306081409005790510531203120312031200
394202306081408005790510531203120312031200
395202306081407005790510531203120312031200
396202306081406005790510531203120312031200
397202306081405005790510531203120312031200
398202306081404005790510531203120312031200
399202306081403005790510531203120312031200
400202306081402005790510531203120312031200
401202306081401005790510531203120312031201
4022023060814000057901985312031203120312045
4032023060813590057761585312031203120312036
404202306081358005764926531203120312031200
40520230608135700576492653120312031203120220
406202306081356005696286531203120312031200
407202306081355005696286531203120312031200
4082023060813540056962865312031203120312018
409202306081353005690670531153115311531150
410202306081352005690670531153115311531151000
411202306081351005379170531203120312031201747
412202306081350004834106531203120312031201186
4132023060813490044640745312031203120312061
414202306081348004445042531253125312531250
415202306081347004445042531253125312531250
416202306081346004445042531253125312531250
417202306081345004445042531253125312531251
418202306081344004444730031203120312031200
419202306081343004444730031203120312031200
420202306081342004444730031203120312031200
421202306081341004444730031203120312031200
422202306081340004444730031203120312031200
423202306081339004444730031203120312031200
424202306081338004444730031203120312031200
425202306081337004444730031203120312031200
426202306081336004444730031203120312031200
427202306081335004444730031203120312031200
428202306081334004444730031203120312031200
429202306081333004444730031203120312031200
430202306081332004444730031203120312031200
431202306081331004444730031203120312031200
432202306081330004444730031203120312031200
433202306081329004444730031203120312031200
434202306081328004444730031203120312031201
435202306081327004444418031203120312031200
436202306081326004444418031203120312031200
437202306081325004444418031203120312031200
4382023060813240044444180312031203120312010
439202306081323004441298031203120312031200
440202306081322004441298031203120312031205
441202306081321004439738031253125312531250
442202306081320004439738031253125312531250
443202306081319004439738031253125312531250
44420230608131800443973803125312531253125107
445202306081317004406300531253125312531250
4462023060813160044063005312531253125312511
447202306081315004402863031253125312531250
448202306081314004402863031253125312531250
449202306081313004402863031253125312531250
450202306081312004402863031253120312531202300
4512023060813110036847050311531153115311513
452202306081310003680655531153120312031151015
453202306081309003363993031203120312031200
454202306081308003363993031203120312031200
455202306081307003363993031203120312031200
456202306081306003363993031203120312031200
457202306081305003363993031203120312031200
458202306081304003363993031203120312031200
459202306081303003363993031203120312031200
460202306081302003363993031203120312031200
461202306081301003363993031203120312031200
462202306081300003363993031203120312031200
4632023060812590033639930312031203120312030
464202306081258003354633031253125312531250
465202306081257003354633031253125312531250
466202306081256003354633031253125312531250
467202306081255003354633031253125312531250
468202306081254003354633031253125312531250
469202306081253003354633031253125312531250
470202306081252003354633031253125312531250
4712023060812510033546330312531253125312550
472202306081250003339008031253125312531250
473202306081249003339008031253125312531250
474202306081248003339008031253125312531250
475202306081247003339008031253125312531250
476202306081246003339008031253125312531250
477202306081245003339008031253125312531250
478202306081244003339008031253125312531250
479202306081243003339008031253125312531250
48020230608124200333900803125312531253125335
481202306081241003234320531303130313031300
482202306081240003234320531303130313031300
483202306081239003234320531303130313031300
484202306081238003234320531303130313031300
485202306081237003234320531303130313031300
486202306081236003234320531303130313031300
487202306081235003234320531303130313031300
488202306081234003234320531303130313031300
489202306081233003234320531303130313031300
490202306081232003234320531303130313031300
491202306081231003234320531303130313031301
492202306081230003234007531253125312531250
493202306081229003234007531253125312531252
494202306081228003233382531253125312531250
495202306081227003233382531253125312531250
49620230608122600323338253125312531253125243
497202306081225003157445031303130313031300
498202306081224003157445031303130313031300
499202306081223003157445031303130313031300
5002023060812220031574450313031303130313011
501202306081221003154002031253125312531250
502202306081220003154002031253125312531250
50320230608121900315400203125312531253125500
504202306081218002997752031203120312031200
505202306081217002997752031203120312031200
506202306081216002997752031203120312031200
507202306081215002997752031203120312031201
508202306081214002997440031253125312531250
509202306081213002997440031253125312531250
510202306081212002997440031253125312531250
5112023060812110029974400312531253125312562
512202306081210002978065031253125312531250
513202306081209002978065031253125312531250
514202306081208002978065031253125312531250
515202306081207002978065031253125312531250
516202306081206002978065031253125312531250
517202306081205002978065031253125312531250
51820230608120400297806503125312531253125450
519202306081203002837440031253125312531250
520202306081202002837440031253125312531250
521202306081201002837440031253125312531250
522202306081200002837440031253125312531251
523202306081159002837127531203120312031200
524202306081158002837127531203120312031200
525202306081157002837127531203120312031200
526202306081156002837127531203120312031200
527202306081155002837127531203120312031200
528202306081154002837127531203120312031200
529202306081153002837127531203120312031200
530202306081152002837127531203120312031200
531202306081151002837127531203120312031200
5322023060811500028371275312031203120312015
533202306081149002832447531253125312531250
534202306081148002832447531253125312531250
535202306081147002832447531253125312531250
536202306081146002832447531253125312531250
537202306081145002832447531253125312531250
538202306081144002832447531253125312531250
539202306081143002832447531253125312531250
540202306081142002832447531253125312531250
541202306081141002832447531253125312531250
542202306081140002832447531253125312531250
54320230608113900283244753125313031303125101
54420230608113800280088453125312531253125674
5452023060811370025902595312531253125312598
546202306081136002559634531203120312031200
547202306081135002559634531203120312031200
548202306081134002559634531203120312031201450
549202306081133002107234531203120312031200
550202306081132002107234531203120312031200
5512023060811310021072345312031203120312010
552202306081130002104114531203120312031200
553202306081129002104114531203120312031200
5542023060811280021041145312031203120312010
5552023060811270021009945312031203120312033
556202306081126002090698531153105311531052773
55720230608112500122691203105310531053105100
558202306081124001195862031153115311531150
5592023060811230011958620311531103115311011
5602023060811220011924405311531103115311088
561202306081121001165043031053105310531050
562202306081120001165043031053105310531050
563202306081119001165043031053105310531050
564202306081118001165043031053105310531050
565202306081117001165043031053105310531050
566202306081116001165043031053105310531050
567202306081115001165043031053105310531050
568202306081114001165043031053105310531050
569202306081113001165043031053105310531050
570202306081112001165043031053105310531050
571202306081111001165043031053105310531050
572202306081110001165043031053105310531050
573202306081109001165043031053105310531050
5742023060811080011650430310531053105310578
575202306081107001140824031053105310531050
576202306081106001140824031053105310531050
577202306081105001140824031053105310531050
578202306081104001140824031053105310531050
579202306081103001140824031053105310531050
58020230608110200114082403105311531153105565
58120230608110100964891531053105310531050
58220230608110000964891531053105310531051
58320230608105900964581031053105310531050
58420230608105800964581031053105310531051
58520230608105700964270531053105310531050
58620230608105600964270531053105310531050
58720230608105500964270531053105310531050
58820230608105400964270531053105310531050
58920230608105300964270531053105310531050
59020230608105200964270531053105310531050
59120230608105100964270531053105310531050
59220230608105000964270531053105310531050
59320230608104900964270531053105310531050
594202306081048009642705310531053105310562
595202306081047009450195311031103110311023
59620230608104600937866531153115311531150
59720230608104500937866531153115311531150
59820230608104400937866531153115311531150
59920230608104300937866531153115311531150
60020230608104200937866531153115311531150
60120230608104100937866531153115311531150
60220230608104000937866531153115311531150
60320230608103900937866531153115311531150
60420230608103800937866531153115311531151
60520230608103700937555031103110311031100
606202306081036009375550311031103110310592
60720230608103500908967031103110311031101
608202306081034009086560310531053105310565
60920230608103300888473531153115311531150
61020230608103200888473531153115311531151
61120230608103100888162031153115311531150
61220230608103000888162031153115311531150
61320230608102900888162031153115311531150
61420230608102800888162031153115311531150
61520230608102700888162031153115311531150
61620230608102600888162031153115311531150
61720230608102500888162031153115311531150
61820230608102400888162031153115311531150
61920230608102300888162031153115311531150
62020230608102200888162031153115311531151
62120230608102100887850531003100310031000
622202306081020008878505310031003100310045
6232023060810190087390053100311531153100285
62420230608101800785497031003100310031000
62520230608101700785497031003100310031000
62620230608101600785497031003100310031000
62720230608101500785497031003100310031000
62820230608101400785497031003100310031000
62920230608101300785497031003100310031000
63020230608101200785497031003100310031000
63120230608101100785497031003100310031000
63220230608101000785497031003100310031000
63320230608100900785497031003100310031000
63420230608100800785497031003100310031000
63520230608100700785497031003100310031000
6362023060810060078549703100310031003100216
63720230608100500718537031003100310031000
63820230608100400718537031003100310031001000
63920230608100300408537031003100310031000
6402023060810020040853703100310531053100165
64120230608100100357376031053105310531050
64220230608100000357376031053105310531050
64320230608095900357376031053105310531050
64420230608095800357376031053105310531050
64520230608095700357376031053105310531050
64620230608095600357376031053105310531050
64720230608095500357376031053105310531050
64820230608095400357376031053105310531050
649202306080953003573760310531053105310548
65020230608095200342472031053105310531050
651202306080951003424720310531103110310556
652202306080950003250820310531103110310571
65320230608094900303035531103110311031101
6542023060809480030272453105311031103105138
65520230608094700259826531153115311531150
65620230608094600259826531153115311531150
65720230608094500259826531153115311531150
65820230608094400259826531153115311531152
6592023060809430025920353115312031203115211
66020230608094200193377031203120312031200
66120230608094100193377031203120312031201
66220230608094000193065031203120312031202
66320230608093900192441031203120312031200
66420230608093800192441031203120312031201
66520230608093700192129031203120312031200
6662023060809360019212903120311031203105152
66720230608093500144881531203120312031203
668202306080934001439455312031203120312030
669202306080933001345855312031203120312060
670202306080932001158655312031203120312031
67120230608093100106193531203120312031200
67220230608093000106193531203120312031200
67320230608092900106193531203120312031200
67420230608092800106193531203120312031201
675202306080927001058815312031203120312011
67620230608092600102449531203120312031200
67720230608092500102449531203120312031201
67820230608092400102137531203120312031201
67920230608092300101825531203120312031200
68020230608092200101825531203120312031200
68120230608092100101825531203120312031200
68220230608092000101825531203120312031201
68320230608091900101513531053105310531050
68420230608091800101513531053105310531050
685202306080917001015135310531053105310520
6862023060809160095303531203120312031201
68720230608091500949915311531153115311558
68820230608091400769245311531153115311521
689202306080913007038303115311531153115109
6902023060809120036429531203120312031201
6912023060809110036117531203120312031200
69220230608091000361175312031103120311074
6932023060809090013068531153115311531150
6942023060809080013068531153115311531150
69520230608090700130685311531103115310516
696202306080906008093031103110311031100
697202306080905008093031103110311031100
698202306080904008093031103110311031100
699202306080903008093031103110311031100
700202306080902008093031103110311031100
7012023060809010080930311031103110311016
7022023060809000031170311531203120311510