Files
KissMeData/089140/min/candle-20231201.csv
2024-11-17 15:27:48 +09:00

31 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22023120119560031434103051005100510051001742
32023120119550031434103051005100510051000
42023120119540031434103051005100510051000
52023120119530031434103051005100510051000
62023120119520031434103051005100510051000
72023120119510031434103051005100510051000
82023120119500031434103051005100510051000
92023120119490031434103051005100510051000
102023120119480031434103051005100510051000
112023120119470031434103051005100510051000
122023120119460031434103051005100510051000
132023120119450031434103051005100510051000
142023120119440031434103051005100510051000
152023120119430031434103051005100510051000
162023120119420031434103051005100510051000
172023120119410031434103051005100510051000
182023120119400031434103051005100510051000
192023120119390031434103051005100510051000
202023120119380031434103051005100510051000
212023120119370031434103051005100510051000
222023120119360031434103051005100510051000
232023120119350031434103051005100510051000
242023120119340031434103051005100510051000
252023120119330031434103051005100510051000
262023120119320031434103051005100510051000
272023120119310031434103051005100510051000
282023120119300031434103051005100510051000
292023120119290031434103051005100510051000
302023120119280031434103051005100510051000
312023120119270031434103051005100510051000
322023120119260031434103051005100510051001742
332023120119250031434103051005100510051000
342023120119240031434103051005100510051000
352023120119230031434103051005100510051000
362023120119220031434103051005100510051000
372023120119210031434103051005100510051000
382023120119200031434103051005100510051000
392023120119190031434103051005100510051000
402023120119180031434103051005100510051000
412023120119170031434103051005100510051000
422023120119160031434103051005100510051000
432023120119150031434103051005100510051000
442023120119140031434103051005100510051000
452023120119130031434103051005100510051000
462023120119120031434103051005100510051000
472023120119110031434103051005100510051000
482023120119100031434103051005100510051000
492023120119090031434103051005100510051000
502023120119080031434103051005100510051000
512023120119070031434103051005100510051000
522023120119060031434103051005100510051000
532023120119050031434103051005100510051000
542023120119040031434103051005100510051000
552023120119030031434103051005100510051000
562023120119020031434103051005100510051000
572023120119010031434103051005100510051000
582023120119000031434103051005100510051000
592023120118590031434103051005100510051000
602023120118580031434103051005100510051000
612023120118570031434103051005100510051000
622023120118560031434103051005100510051001742
632023120118550031434103051005100510051000
642023120118540031434103051005100510051000
652023120118530031434103051005100510051000
662023120118520031434103051005100510051000
672023120118510031434103051005100510051000
682023120118500031434103051005100510051000
692023120118490031434103051005100510051000
702023120118480031434103051005100510051000
712023120118470031434103051005100510051000
722023120118460031434103051005100510051000
732023120118450031434103051005100510051000
742023120118440031434103051005100510051000
752023120118430031434103051005100510051000
762023120118420031434103051005100510051000
772023120118410031434103051005100510051000
782023120118400031434103051005100510051000
792023120118390031434103051005100510051000
802023120118380031434103051005100510051000
812023120118370031434103051005100510051000
822023120118360031434103051005100510051000
832023120118350031434103051005100510051000
842023120118340031434103051005100510051000
852023120118330031434103051005100510051000
862023120118320031434103051005100510051000
872023120118310031434103051005100510051000
882023120118300031434103051005100510051000
892023120118290031434103051005100510051000
902023120118280031434103051005100510051000
912023120118270031434103051005100510051000
922023120118260031434103051005100510051001742
932023120118250031434103051005100510051000
942023120118240031434103051005100510051000
952023120118230031434103051005100510051000
962023120118220031434103051005100510051000
972023120118210031434103051005100510051000
982023120118200031434103051005100510051000
992023120118190031434103051005100510051000
1002023120118180031434103051005100510051000
1012023120118170031434103051005100510051000
1022023120118160031434103051005100510051000
1032023120118150031434103051005100510051000
1042023120118140031434103051005100510051000
1052023120118130031434103051005100510051000
1062023120118120031434103051005100510051000
1072023120118110031434103051005100510051000
1082023120118100031434103051005100510051000
1092023120118090031434103051005100510051000
1102023120118080031434103051005100510051000
1112023120118070031434103051005100510051000
1122023120118060031434103051005100510051000
1132023120118050031434103051005100510051000
1142023120118040031434103051005100510051000
1152023120118030031434103051005100510051000
1162023120118020031434103051005100510051000
1172023120118010031434103051005100510051000
1182023120118000031434103051005100510051000
1192023120117590031434103051005100510051000
1202023120117580031434103051005100510051000
1212023120117570031434103051005100510051000
1222023120117560031434103051005100510051001742
1232023120117550031434103051005100510051000
1242023120117540031434103051005100510051000
1252023120117530031434103051005100510051000
1262023120117520031434103051005100510051000
1272023120117510031434103051005100510051000
1282023120117500031434103051005100510051000
1292023120117490031434103051005100510051000
1302023120117480031434103051005100510051000
1312023120117470031434103051005100510051000
1322023120117460031434103051005100510051000
1332023120117450031434103051005100510051000
1342023120117440031434103051005100510051000
1352023120117430031434103051005100510051000
1362023120117420031434103051005100510051000
1372023120117410031434103051005100510051000
1382023120117400031434103051005100510051000
1392023120117390031434103051005100510051000
1402023120117380031434103051005100510051000
1412023120117370031434103051005100510051000
1422023120117360031434103051005100510051000
1432023120117350031434103051005100510051000
1442023120117340031434103051005100510051000
1452023120117330031434103051005100510051000
1462023120117320031434103051005100510051000
1472023120117310031434103051005100510051000
1482023120117300031434103051005100510051000
1492023120117290031434103051005100510051000
1502023120117280031434103051005100510051000
1512023120117270031434103051005100510051000
1522023120117260031434103051005100510051001742
1532023120117250031434103051005100510051000
1542023120117240031434103051005100510051000
1552023120117230031434103051005100510051000
1562023120117220031434103051005100510051000
1572023120117210031434103051005100510051000
1582023120117200031434103051005100510051000
1592023120117190031434103051005100510051000
1602023120117180031434103051005100510051000
1612023120117170031434103051005100510051000
1622023120117160031434103051005100510051000
1632023120117150031434103051005100510051000
1642023120117140031434103051005100510051000
1652023120117130031434103051005100510051000
1662023120117120031434103051005100510051000
1672023120117110031434103051005100510051000
1682023120117100031434103051005100510051000
1692023120117090031434103051005100510051000
1702023120117080031434103051005100510051000
1712023120117070031434103051005100510051000
1722023120117060031434103051005100510051000
1732023120117050031434103051005100510051000
1742023120117040031434103051005100510051000
1752023120117030031434103051005100510051000
1762023120117020031434103051005100510051000
1772023120117010031434103051005100510051000
1782023120117000031434103051005100510051000
1792023120116590031434103051005100510051000
1802023120116580031434103051005100510051000
1812023120116570031434103051005100510051000
1822023120116560031434103051005100510051001742
1832023120116550031434103051005100510051000
1842023120116540031434103051005100510051000
1852023120116530031434103051005100510051000
1862023120116520031434103051005100510051000
1872023120116510031434103051005100510051000
1882023120116500031434103051005100510051000
1892023120116490031434103051005100510051000
1902023120116480031434103051005100510051000
1912023120116470031434103051005100510051000
1922023120116460031434103051005100510051000
1932023120116450031434103051005100510051000
1942023120116440031434103051005100510051000
1952023120116430031434103051005100510051000
1962023120116420031434103051005100510051000
1972023120116410031434103051005100510051000
1982023120116400031434103051005100510051000
1992023120116390031434103051005100510051000
2002023120116380031434103051005100510051000
2012023120116370031434103051005100510051000
2022023120116360031434103051005100510051000
2032023120116350031434103051005100510051000
2042023120116340031434103051005100510051000
2052023120116330031434103051005100510051000
2062023120116320031434103051005100510051000
2072023120116310031434103051005100510051000
2082023120116300031434103051005100510051000
2092023120116290031434103051005100510051000
2102023120116280031434103051005100510051000
2112023120116270031434103051005100510051000
2122023120116260031434103051005100510051001742
2132023120116250031434103051005100510051000
2142023120116240031434103051005100510051000
2152023120116230031434103051005100510051000
2162023120116220031434103051005100510051000
2172023120116210031434103051005100510051000
2182023120116200031434103051005100510051000
2192023120116190031434103051005100510051000
2202023120116180031434103051005100510051000
2212023120116170031434103051005100510051000
2222023120116160031434103051005100510051000
2232023120116150031434103051005100510051000
2242023120116140031434103051005100510051000
2252023120116130031434103051005100510051000
2262023120116120031434103051005100510051000
2272023120116110031434103051005100510051000
2282023120116100031434103051005100510051000
2292023120116090031434103051005100510051000
2302023120116080031434103051005100510051000
2312023120116070031434103051005100510051000
2322023120116060031434103051005100510051000
2332023120116050031434103051005100510051000
2342023120116040031434103051005100510051000
2352023120116030031434103051005100510051000
2362023120116020031434103051005100510051000
2372023120116010031434103051005100510051000
2382023120116000031434103051005100510051000
2392023120115590031434103051005100510051000
2402023120115580031434103051005100510051000
2412023120115570031434103051005100510051000
2422023120115560031434103051005100510051001742
2432023120115550031434103051005100510051000
2442023120115540031434103051005100510051000
2452023120115530031434103051005100510051000
2462023120115520031434103051005100510051000
2472023120115510031434103051005100510051000
2482023120115500031434103051005100510051000
2492023120115490031434103051005100510051000
2502023120115480031434103051005100510051000
2512023120115470031434103051005100510051000
2522023120115460031434103051005100510051000
2532023120115450031434103051005100510051000
2542023120115440031434103051005100510051000
2552023120115430031434103051005100510051000
2562023120115420031434103051005100510051000
2572023120115410031434103051005100510051000
2582023120115400031434103051005100510051000
2592023120115390031434103051005100510051000
2602023120115380031434103051005100510051000
2612023120115370031434103051005100510051000
2622023120115360031434103051005100510051000
2632023120115350031434103051005100510051000
2642023120115340031434103051005100510051000
2652023120115330031434103051005100510051000
2662023120115320031434103051005100510051000
2672023120115310031434103051005100510051000
2682023120115300031434103051005100510051001742
2692023120115290030545683051205120512051200
2702023120115280030545683051205120512051200
2712023120115270030545683051205120512051200
2722023120115260030545683051205120512051200
2732023120115250030545683051205120512051200
2742023120115240030545683051205120512051200
2752023120115230030545683051205120512051200
2762023120115220030545683051205120512051200
2772023120115210030545683051205120512051200
2782023120115200030545683051205120512051200
27920231201151900305456830512051205120510080
2802023120115180030504725051205120512051200
281202312011517003050472505120509051205080194
2822023120115160030405926050905090509050802018
283202312011515002938076405090511051105090715
28420231201151400290168100511051005110510089
285202312011513002897140005100510051005100129
286202312011512002890561005090510051005090100
2872023120115110028854707051105100511051003
2882023120115100028853176051105110511051102
2892023120115090028852154051105110511051100
29020231201150800288521540511051105110511010
2912023120115070028847044050905100510050805663
2922023120115060025965229051105110511051102
293202312011505002596420705100509051005090702
294202312011504002560688505110511051105090722
29520231201150300252391410510051005100510080
2962023120115020025198341051205120512051208
2972023120115010025194245051105110511051101
2982023120115000025193734051205120512051200
2992023120114590025193734051205120512051200
3002023120114580025193734051205120512051200
3012023120114570025193734051205120512051200
30220231201145600251937340512051005120510090
3032023120114550025147754051205120512051200
30420231201145400251477540512051005120510051
3052023120114530025121742051205120512051201
30620231201145200251212300512051205120512012
3072023120114510025115086051205120512051200
30820231201145000251150860512051205120512019
3092023120114490025105358051205120512051202
3102023120114480025104334051205120512051203
31120231201144700251027980512051205120511016
3122023120114460025094607050905110511050901725
3132023120114450024214513051405140514051401
314202312011444002421399905110511051105110175
31520231201144300241245740515051405150509010002
3162023120114420019013891051705170517051700
3172023120114410019013891051705170517051700
3182023120114400019013891051705170517051700
3192023120114390019013891051705170517051700
3202023120114380019013891051705170517051700
3212023120114370019013891051705170517051700
3222023120114360019013891051705170517051700
32320231201143500190138910517051705170517011
3242023120114340019008204051305140514051301000
32520231201143300184951990517051505170515010
32620231201143200184900330515051505150515013
327202312011431001848333805130513051305130200
328202312011430001838073805150514051505140194
3292023120114290018280829051505150515051500
3302023120114280018280829051505150515051500
3312023120114270018280829051505150515051501
332202312011426001828031405140514051405140194
3332023120114250018180598051505150515051500
3342023120114240018180598051505150515051500
3352023120114230018180598051505150515051500
3362023120114220018180598051505150515051501
33720231201142100181800830513051305130513088
33820231201142000181349390515051505150515010
3392023120114190018129789051705170517051700
3402023120114180018129789051705170517051700
3412023120114170018129789051705170517051700
3422023120114160018129789051705170517051700
3432023120114150018129789051705170517051700
3442023120114140018129789051705170517051701
34520231201141300181292720513051305130513010
3462023120114120018124142051705170517051700
347202312011411001812414205170513051705130423
34820231201141000179071390516051305160513064
3492023120114090017874253051605160516051601
3502023120114080017873737051605160516051600
3512023120114070017873737051605160516051601
3522023120114060017873221051605160516051600
3532023120114050017873221051605160516051600
3542023120114040017873221051605160516051602
3552023120114030017872189051605160516051602
3562023120114020017871157051305130513051300
3572023120114010017871157051305130513051301
3582023120114000017870644051705170517051700
3592023120113590017870644051705170517051701
36020231201135800178701270514051405140514096
3612023120113570017820783051705170517051700
3622023120113560017820783051705170517051704
3632023120113550017818715051705170517051700
36420231201135400178187150517051705170517026
3652023120113530017805273051705170517051700
3662023120113520017805273051705170517051705
3672023120113510017802688051705170517051700
3682023120113500017802688051705170517051700
369202312011349001780268805170517051705170223
3702023120113480017687397051705170517051700
3712023120113470017687397051705170517051700
37220231201134600176873970517051705170517020
3732023120113450017677057051305130513051300
3742023120113440017677057051305130513051300
3752023120113430017677057051305130513051300
3762023120113420017677057051305130513051300
377202312011341001767705705130517051705130341
378202312011340001750079005170517051705170280
379202312011339001735603005170517051705170300
3802023120113380017200930051705170517051700
3812023120113370017200930051705170517051700
3822023120113360017200930051705170517051700
3832023120113350017200930051705170517051706
3842023120113340017197828051705170517051700
3852023120113330017197828051705170517051700
3862023120113320017197828051705170517051702
3872023120113310017196794051705170517051700
3882023120113300017196794051705170517051700
3892023120113290017196794051705170517051700
39020231201132800171967940517051305170513052
3912023120113270017170114051305130513051300
3922023120113260017170114051305130513051300
3932023120113250017170114051305130513051300
3942023120113240017170114051305130513051300
3952023120113230017170114051305130513051300
3962023120113220017170114051305130513051300
3972023120113210017170114051305130513051300
3982023120113200017170114051305130513051300
3992023120113190017170114051305130513051300
4002023120113180017170114051305130513051300
401202312011317001717011405130513051305130100
4022023120113160017118814051705170517051700
4032023120113150017118814051705170517051700
4042023120113140017118814051705170517051700
4052023120113130017118814051705170517051700
4062023120113120017118814051705170517051700
4072023120113110017118814051705170517051700
40820231201131000171188140517051705170517096
4092023120113090017069182051705170517051700
4102023120113080017069182051705170517051700
41120231201130700170691820517051705170517020
4122023120113060017058842051405140514051400
4132023120113050017058842051405140514051400
4142023120113040017058842051405140514051400
41520231201130300170588420514051405140514098
4162023120113020017008470051705170517051700
4172023120113010017008470051705170517051700
4182023120113000017008470051705170517051700
4192023120112590017008470051705170517051700
4202023120112580017008470051705170517051703
4212023120112570017006919051705170517051700
4222023120112560017006919051705170517051701
4232023120112550017006402051305130513051300
424202312011254001700640205130513051305130300
4252023120112530016852502051305130513051304
42620231201125200168504500517051405170513036
4272023120112510016831958051305130513051300
4282023120112500016831958051305130513051300
4292023120112490016831958051305130513051306
4302023120112480016828880051805180518051801
4312023120112470016828362051205180518051201001
4322023120112460016315522051305130513051300
433202312011245001631552205130517051805130262
4342023120112440016179867051705170517051700
4352023120112430016179867051705170517051700
4362023120112420016179867051705170517051700
4372023120112410016179867051705170517051700
4382023120112400016179867051705170517051700
43920231201123900161798670517051705170517021
4402023120112380016169010051705170517051700
4412023120112370016169010051705170517051700
4422023120112360016169010051705170517051700
4432023120112350016169010051705170517051700
4442023120112340016169010051705170517051700
4452023120112330016169010051705170517051700
4462023120112320016169010051705170517051700
447202312011231001616901005170516051705160329
4482023120112300015999067051605160516051600
449202312011229001599906705160516051605160121
4502023120112280015936631051705170517051700
4512023120112270015936631051705170517051700
452202312011226001593663105170516051705160585
4532023120112250015634505051205120512051200
4542023120112240015634505051205120512051200
455202312011223001563450505120512051205120134
4562023120112220015565897051405140514051400
4572023120112210015565897051405140514051404
45820231201122000155638410514051405140514020
4592023120112190015553561051605160516051600
46020231201121800155535610516051605160516073
4612023120112170015515893051205120512051202
4622023120112160015514869051605160516051605
46320231201121500155122890512051205120512030
4642023120112140015496929051205120512051200
4652023120112130015496929051205120512051200
4662023120112120015496929051205120512051200
4672023120112110015496929051205120512051200
4682023120112100015496929051205120512051202
4692023120112090015495905051605160516051600
4702023120112080015495905051605160516051600
47120231201120700154959050516051605160516010
47220231201120600154907450516051605160516010
4732023120112050015485585051505150515051301010
4742023120112040014965456051505150515051500
4752023120112030014965456051505150515051500
47620231201120200149654560515051405150514021
47720231201120100149546430514051405140514010
4782023120112000014949503051305130513051300
4792023120111590014949503051305130513051300
4802023120111580014949503051305130513051303
4812023120111570014947964051205120512051200
4822023120111560014947964051205120512051200
4832023120111550014947964051205120512051200
484202312011154001494796405120513051305120100
4852023120111530014896750051305130513051300
4862023120111520014896750051305130513051300
4872023120111510014896750051305130513051302
4882023120111500014895724051305130513051300
4892023120111490014895724051305130513051300
4902023120111480014895724051305130513051303
49120231201114700148941850513051305130513041
492202312011146001487315205130513051305130261
4932023120111450014739259051405140514051401
4942023120111440014738745051505150515051500
49520231201114300147387450515051305150513012
49620231201114200147325740513051305130513012
4972023120111410014726418051505150515051500
498202312011140001472641805150515051505150331
4992023120111390014555953051505150515051501092
500202312011138001399357305170514051705140351
5012023120111370013812625051505150515051500
5022023120111360013812625051505150515051500
5032023120111350013812625051505110515051101500
5042023120111340013042226051105110511051100
5052023120111330013042226051105110511051105
5062023120111320013039671051005100510051000
5072023120111310013039671051005100510051000
5082023120111300013039671051005100510051000
5092023120111290013039671051005100510051000
510202312011128001303967105100510051005100200
5112023120111270012937671051005100510051008
512202312011126001293359105100511051105100938
5132023120111250012455197051205120512051200
51420231201112400124551970512051205120512014
51520231201112300124480290512051205120512027
51620231201112200124342050512051205120512033
5172023120111210012417309051205120512051209
51820231201112000124127010512051205120512020
51920231201111900124024610510051105110510015
52020231201111800123948010512051205120512010
5212023120111170012389681051105110511051100
5222023120111160012389681051105110511051100
52320231201111500123896810511051205120511087
524202312011114001234516305110511051105110498
5252023120111130012090685051205120512051200
52620231201111200120906850512051205120512022
527202312011111001207942105130512051305120104
52820231201111000120260760513051305130513013
529202312011109001201940705130513051305130167
5302023120111080011933736051305130513051300
531202312011107001193373605130513051305130194
53220231201110600118342140511051105110511045
5332023120111050011811219051005100510051000
534202312011104001181121905100510051005100619
5352023120111030011495529051005100510051006
53620231201110200114924690509050905090509025
5372023120111010011479744051005110511051001320
538202312011100001080654305110511051105110434
5392023120110590010584769051105110511051100
54020231201105800105847690511051205120511017
5412023120110570010576080051205120512051200
5422023120110560010576080051205120512051200
54320231201105500105760800512051205120512066
5442023120110540010542288051305130513051300
54520231201105300105422880513051305130513055
5462023120110520010514073051205120512051200
54720231201105100105140730512051305130512051
5482023120110500010487960051305130513051301
5492023120110490010487447051105110511051100
550202312011048001048744705110512051205110122
5512023120110470010425074051205120512051203
5522023120110460010423538051205120512051203
5532023120110450010422002051305130513051300
5542023120110440010422002051305130513051300
555202312011043001042200205130511051305100631
5562023120110420010099755051305130513051300
5572023120110410010099755051305130513051300
558202312011040001009975505130511051305110158
5592023120110390010018991051305130513051300
5602023120110380010018991051305130513051300
5612023120110370010018991051305130513051300
562202312011036001001899105130511051305100626
563202312011035009699078051305130513051300
5642023120110340096990780513051205130512028
5652023120110330096847320512051205120512052
5662023120110320096581080512051205120512020
5672023120110310096478680512051205120511059
568202312011030009617694051105110511051001858
5692023120110290086691270512051205120512010
57020231201102800866400705110511051205110132
571202312011027008596554051105150515051103973
572202312011026006561494051605160516051600
573202312011025006561494051605160516051600
574202312011024006561494051605160516051600
57520231201102300656149405160514051605140424
576202312011022006343556051405150515051405
577202312011021006340982051605160516051600
5782023120110200063409820516051605160516010
5792023120110190063358220515051505150515020
58020231201101800632552205150515051505150119
581202312011017006264237051505150515051502
5822023120110160062632070515051505150515084
5832023120110150062199470515051505150515074
5842023120110140061818370516051605160516039
58520231201101300616171305170517051705170193
586202312011012006061932051805180518051800
587202312011011006061932051805180518051800
588202312011010006061932051805180518051800
589202312011009006061932051805180518051800
590202312011008006061932051805180518051801
5912023120110070060614140515051505150515010
592202312011006006056264051805180518051800
593202312011005006056264051805180518051800
594202312011004006056264051805180518051801
59520231201100300605574605140516051605140700
596202312011002005695624051805180518051800
597202312011001005695624051805180518051801
598202312011000005695106051805180518051800
599202312010959005695106051805180518051800
600202312010958005695106051805180518051800
601202312010957005695106051805180518051800
6022023120109560056951060518051405180514030
6032023120109550056796820519051405190514058
604202312010954005649865051405160516051401000
6052023120109530051356220519051905190519029
606202312010952005120571051905190519051905
607202312010951005117976051905180519051504
608202312010950005115909051905190519051900
609202312010949005115909051905190519051900
610202312010948005115909051905190519051900
611202312010947005115909051905190519051900
612202312010946005115909051905190519051900
613202312010945005115909051905190519051900
614202312010944005115909051905190519051905
6152023120109430051133140519051905190519018
6162023120109420051039720517051705170517022
617202312010941005092598051905190519051901
61820231201094000509207905140514051405140499
619202312010939004835593051905190519051901
620202312010938004835074051405140514051400
621202312010937004835074051405160516051401086
622202312010936004276294052005200520052000
623202312010935004276294052005200520052000
624202312010934004276294052005200520052000
625202312010933004276294052005200520052000
6262023120109320042762940520052005200520021
62720231201093100426537405150517051705150401
6282023120109300040582290519051905190519020
62920231201092900404784905190519051905190427
63020231201092800382623605190517051905170113
63120231201092700376779505170520052005170123
632202312010926003704192052005200520052000
633202312010925003704192052005200520052000
63420231201092400370419205200520052005200182
6352023120109230036095520520051805200518077
636202312010922003569594051805180518051803
637202312010921003568040051805180518051800
638202312010920003568040051805180518051807
639202312010919003564414051805180518051805
640202312010918003561824051805180518051800
64120231201091700356182405180516051805160468
64220231201091600331944905140518051805140230
643202312010915003200653051505150515051500
644202312010914003200653051505160517051401139
645202312010913002613478051605190519051601060
6462023120109120020649820520052405240520097
647202312010911002014320052505250525052503
64820231201091000201274505250521052505200790
649202312010909001598956052405240524052406
6502023120109080015958120524052405240524027
6512023120109070015816640524052205240522020
6522023120109060015712180524052405240524086
653202312010905001526154052405240524052403
654202312010904001524582052405250525052405
655202312010903001521958052505250525052207
6562023120109020015182860525052505250525067
65720231201090100148311105210521052705190509
658202312010900001218415052705270527052102072