Files
KissMeData/087260/min/candle-20241213.csv
2025-02-06 23:16:41 +09:00

31 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22024121319590014064695520202020202020204238
32024121319580014064695520202020202020200
42024121319570014064695520202020202020200
52024121319560014064695520202020202020200
62024121319550014064695520202020202020200
72024121319540014064695520202020202020200
82024121319530014064695520202020202020200
92024121319520014064695520202020202020200
102024121319510014064695520202020202020200
112024121319500014064695520202020202020200
122024121319490014064695520202020202020200
132024121319480014064695520202020202020200
142024121319470014064695520202020202020200
152024121319460014064695520202020202020200
162024121319450014064695520202020202020200
172024121319440014064695520202020202020200
182024121319430014064695520202020202020200
192024121319420014064695520202020202020200
202024121319410014064695520202020202020200
212024121319400014064695520202020202020200
222024121319390014064695520202020202020200
232024121319380014064695520202020202020200
242024121319370014064695520202020202020200
252024121319360014064695520202020202020200
262024121319350014064695520202020202020200
272024121319340014064695520202020202020200
282024121319330014064695520202020202020200
292024121319320014064695520202020202020200
302024121319310014064695520202020202020200
312024121319300014064695520202020202020200
322024121319290014064695520202020202020204238
332024121319280014064695520202020202020200
342024121319270014064695520202020202020200
352024121319260014064695520202020202020200
362024121319250014064695520202020202020200
372024121319240014064695520202020202020200
382024121319230014064695520202020202020200
392024121319220014064695520202020202020200
402024121319210014064695520202020202020200
412024121319200014064695520202020202020200
422024121319190014064695520202020202020200
432024121319180014064695520202020202020200
442024121319170014064695520202020202020200
452024121319160014064695520202020202020200
462024121319150014064695520202020202020200
472024121319140014064695520202020202020200
482024121319130014064695520202020202020200
492024121319120014064695520202020202020200
502024121319110014064695520202020202020200
512024121319100014064695520202020202020200
522024121319090014064695520202020202020200
532024121319080014064695520202020202020200
542024121319070014064695520202020202020200
552024121319060014064695520202020202020200
562024121319050014064695520202020202020200
572024121319040014064695520202020202020200
582024121319030014064695520202020202020200
592024121319020014064695520202020202020200
602024121319010014064695520202020202020200
612024121319000014064695520202020202020200
622024121318590014064695520202020202020204238
632024121318580014064695520202020202020200
642024121318570014064695520202020202020200
652024121318560014064695520202020202020200
662024121318550014064695520202020202020200
672024121318540014064695520202020202020200
682024121318530014064695520202020202020200
692024121318520014064695520202020202020200
702024121318510014064695520202020202020200
712024121318500014064695520202020202020200
722024121318490014064695520202020202020200
732024121318480014064695520202020202020200
742024121318470014064695520202020202020200
752024121318460014064695520202020202020200
762024121318450014064695520202020202020200
772024121318440014064695520202020202020200
782024121318430014064695520202020202020200
792024121318420014064695520202020202020200
802024121318410014064695520202020202020200
812024121318400014064695520202020202020200
822024121318390014064695520202020202020200
832024121318380014064695520202020202020200
842024121318370014064695520202020202020200
852024121318360014064695520202020202020200
862024121318350014064695520202020202020200
872024121318340014064695520202020202020200
882024121318330014064695520202020202020200
892024121318320014064695520202020202020200
902024121318310014064695520202020202020200
912024121318300014064695520202020202020200
922024121318290014064695520202020202020204238
932024121318280014064695520202020202020200
942024121318270014064695520202020202020200
952024121318260014064695520202020202020200
962024121318250014064695520202020202020200
972024121318240014064695520202020202020200
982024121318230014064695520202020202020200
992024121318220014064695520202020202020200
1002024121318210014064695520202020202020200
1012024121318200014064695520202020202020200
1022024121318190014064695520202020202020200
1032024121318180014064695520202020202020200
1042024121318170014064695520202020202020200
1052024121318160014064695520202020202020200
1062024121318150014064695520202020202020200
1072024121318140014064695520202020202020200
1082024121318130014064695520202020202020200
1092024121318120014064695520202020202020200
1102024121318110014064695520202020202020200
1112024121318100014064695520202020202020200
1122024121318090014064695520202020202020200
1132024121318080014064695520202020202020200
1142024121318070014064695520202020202020200
1152024121318060014064695520202020202020200
1162024121318050014064695520202020202020200
1172024121318040014064695520202020202020200
1182024121318030014064695520202020202020200
1192024121318020014064695520202020202020200
1202024121318010014064695520202020202020200
1212024121318000014064695520202020202020200
1222024121317590014064695520202020202020204238
1232024121317580014064695520202020202020200
1242024121317570014064695520202020202020200
1252024121317560014064695520202020202020200
1262024121317550014064695520202020202020200
1272024121317540014064695520202020202020200
1282024121317530014064695520202020202020200
1292024121317520014064695520202020202020200
1302024121317510014064695520202020202020200
1312024121317500014064695520202020202020200
1322024121317490014064695520202020202020200
1332024121317480014064695520202020202020200
1342024121317470014064695520202020202020200
1352024121317460014064695520202020202020200
1362024121317450014064695520202020202020200
1372024121317440014064695520202020202020200
1382024121317430014064695520202020202020200
1392024121317420014064695520202020202020200
1402024121317410014064695520202020202020200
1412024121317400014064695520202020202020200
1422024121317390014064695520202020202020200
1432024121317380014064695520202020202020200
1442024121317370014064695520202020202020200
1452024121317360014064695520202020202020200
1462024121317350014064695520202020202020200
1472024121317340014064695520202020202020200
1482024121317330014064695520202020202020200
1492024121317320014064695520202020202020200
1502024121317310014064695520202020202020200
1512024121317300014064695520202020202020200
1522024121317290014064695520202020202020204238
1532024121317280014064695520202020202020200
1542024121317270014064695520202020202020200
1552024121317260014064695520202020202020200
1562024121317250014064695520202020202020200
1572024121317240014064695520202020202020200
1582024121317230014064695520202020202020200
1592024121317220014064695520202020202020200
1602024121317210014064695520202020202020200
1612024121317200014064695520202020202020200
1622024121317190014064695520202020202020200
1632024121317180014064695520202020202020200
1642024121317170014064695520202020202020200
1652024121317160014064695520202020202020200
1662024121317150014064695520202020202020200
1672024121317140014064695520202020202020200
1682024121317130014064695520202020202020200
1692024121317120014064695520202020202020200
1702024121317110014064695520202020202020200
1712024121317100014064695520202020202020200
1722024121317090014064695520202020202020200
1732024121317080014064695520202020202020200
1742024121317070014064695520202020202020200
1752024121317060014064695520202020202020200
1762024121317050014064695520202020202020200
1772024121317040014064695520202020202020200
1782024121317030014064695520202020202020200
1792024121317020014064695520202020202020200
1802024121317010014064695520202020202020200
1812024121317000014064695520202020202020200
1822024121316590014064695520202020202020204238
1832024121316580014064695520202020202020200
1842024121316570014064695520202020202020200
1852024121316560014064695520202020202020200
1862024121316550014064695520202020202020200
1872024121316540014064695520202020202020200
1882024121316530014064695520202020202020200
1892024121316520014064695520202020202020200
1902024121316510014064695520202020202020200
1912024121316500014064695520202020202020200
1922024121316490014064695520202020202020200
1932024121316480014064695520202020202020200
1942024121316470014064695520202020202020200
1952024121316460014064695520202020202020200
1962024121316450014064695520202020202020200
1972024121316440014064695520202020202020200
1982024121316430014064695520202020202020200
1992024121316420014064695520202020202020200
2002024121316410014064695520202020202020200
2012024121316400014064695520202020202020200
2022024121316390014064695520202020202020200
2032024121316380014064695520202020202020200
2042024121316370014064695520202020202020200
2052024121316360014064695520202020202020200
2062024121316350014064695520202020202020200
2072024121316340014064695520202020202020200
2082024121316330014064695520202020202020200
2092024121316320014064695520202020202020200
2102024121316310014064695520202020202020200
2112024121316300014064695520202020202020200
2122024121316290014064695520202020202020204238
2132024121316280014064695520202020202020200
2142024121316270014064695520202020202020200
2152024121316260014064695520202020202020200
2162024121316250014064695520202020202020200
2172024121316240014064695520202020202020200
2182024121316230014064695520202020202020200
2192024121316220014064695520202020202020200
2202024121316210014064695520202020202020200
2212024121316200014064695520202020202020200
2222024121316190014064695520202020202020200
2232024121316180014064695520202020202020200
2242024121316170014064695520202020202020200
2252024121316160014064695520202020202020200
2262024121316150014064695520202020202020200
2272024121316140014064695520202020202020200
2282024121316130014064695520202020202020200
2292024121316120014064695520202020202020200
2302024121316110014064695520202020202020200
2312024121316100014064695520202020202020200
2322024121316090014064695520202020202020200
2332024121316080014064695520202020202020200
2342024121316070014064695520202020202020200
2352024121316060014064695520202020202020200
2362024121316050014064695520202020202020200
2372024121316040014064695520202020202020200
2382024121316030014064695520202020202020200
2392024121316020014064695520202020202020200
2402024121316010014064695520202020202020200
2412024121316000014064695520202020202020200
2422024121315590014064695520202020202020204238
2432024121315580014064695520202020202020200
2442024121315570014064695520202020202020200
2452024121315560014064695520202020202020200
2462024121315550014064695520202020202020200
2472024121315540014064695520202020202020200
2482024121315530014064695520202020202020200
2492024121315520014064695520202020202020200
2502024121315510014064695520202020202020200
2512024121315500014064695520202020202020200
2522024121315490014064695520202020202020200
2532024121315480014064695520202020202020200
2542024121315470014064695520202020202020200
2552024121315460014064695520202020202020200
2562024121315450014064695520202020202020200
2572024121315440014064695520202020202020200
2582024121315430014064695520202020202020200
2592024121315420014064695520202020202020200
2602024121315410014064695520202020202020200
2612024121315400014064695520202020202020200
2622024121315390014064695520202020202020200
2632024121315380014064695520202020202020200
2642024121315370014064695520202020202020200
2652024121315360014064695520202020202020200
2662024121315350014064695520202020202020200
2672024121315340014064695520202020202020200
2682024121315330014064695520202020202020200
2692024121315320014064695520202020202020200
2702024121315310014064695520202020202020200
2712024121315300014064695520202020202020204238
2722024121315290013208619520252025202520250
2732024121315280013208619520252025202520250
2742024121315270013208619520252025202520250
2752024121315260013208619520252025202520250
2762024121315250013208619520252025202520250
2772024121315240013208619520252025202520250
2782024121315230013208619520252025202520250
2792024121315220013208619520252025202520250
2802024121315210013208619520252025202520250
2812024121315200013208619520252025202520250
2822024121315190013208619520252025202520253
2832024121315180013208012020252020202520202
2842024121315170013207607520302030203020300
2852024121315160013207607520302030203020300
2862024121315150013207607520302030203020300
2872024121315140013207607520302030203020300
2882024121315130013207607520302025203020252
289202412131512001320720202025202520252025310
2902024121315110013144427020302030203020300
2912024121315100013144427020302030203020300
292202412131509001314442702030202520302025498
2932024121315080013043581520252025202520250
2942024121315070013043581520252020202520204
2952024121315060013042772020302030203020300
2962024121315050013042772020302030203020300
2972024121315040013042772020302030203020306
2982024121315030013041554020302030203020300
2992024121315020013041554020302030203020300
3002024121315010013041554020302030203020300
3012024121315000013041554020302030203020300
3022024121314590013041554020302030203020300
3032024121314580013041554020302030203020300
3042024121314570013041554020302030203020300
3052024121314560013041554020302030203020300
3062024121314550013041554020302030203020300
3072024121314540013041554020302020203020205000
3082024121314530012028541020202020202020200
309202412131452001202854102020202020202020190
3102024121314510011990161020202020202020200
311202412131450001199016102020201520202015459
312202412131449001189767202020202020202020900
3132024121314480011715872020252025202520250
3142024121314470011715872020252025202520250
315202412131446001171587202025202020252020301
316202412131445001165506952025201520252015251
317202412131444001160449202015201520152015100
3182024121314430011584342020252025202520250
3192024121314420011584342020252025202520250
3202024121314410011584342020252025202520251
3212024121314400011584139520202020202020200
322202412131439001158413952020202020202020142
3232024121314380011555455520202020202020200
3242024121314370011555455520202020202020201
325202412131436001155525352015202520252015802
326202412131435001139349952020202020202020100
327202412131434001137329952020202520252020950
328202412131433001118104952020202020202020600
3292024121314320011059849520202020202020200
3302024121314310011059849520202020202020200
3312024121314300011059849520202020202020200
3322024121314290011059849520202020202020200
3332024121314280011059849520202020202020200
3342024121314270011059849520202020202020200
335202412131426001105984952020202020202020226
3362024121314250011014197520202020202020200
3372024121314240011014197520202020202020200
33820241213142300110141975202020202020202030
3392024121314220011008137520252025202520250
3402024121314210011008137520252025202520250
3412024121314200011008137520252025202520250
3422024121314190011008137520252025202520250
3432024121314180011008137520252025202520250
3442024121314170011008137520252025202520250
3452024121314160011008137520252025202520250
3462024121314150011008137520252025202520250
3472024121314140011008137520252025202520250
3482024121314130011008137520252025202520250
349202412131412001100813752025201020252010201
3502024121314110010967735020252025202520250
3512024121314100010967735020252025202520253
35220241213140900109671275201520152015201520
3532024121314080010963097520252025202520251
3542024121314070010962895020152015201520151
3552024121314060010962693520252025202520250
3562024121314050010962693520252025202520250
3572024121314040010962693520252025202520250
3582024121314030010962693520252025202520250
3592024121314020010962693520252025202520250
3602024121314010010962693520252025202520250
3612024121314000010962693520252025202520250
362202412131359001096269352025201520252015577
3632024121313580010846352020252025202520250
3642024121313570010846352020252025202520250
3652024121313560010846352020252025202520250
3662024121313550010846352020252025202520250
3672024121313540010846352020252025202520250
368202412131353001084635202025202020252020490
3692024121313520010747370520252025202520255
3702024121313510010746358020302030203020300
3712024121313500010746358020302030203020300
372202412131349001074635802030202520302025208
3732024121313480010704183020302030203020301
3742024121313470010703980020202020202020208
375202412131346001070236402020202020202020271
376202412131345001064762202030203020302030150
3772024121313440010617172020302030203020300
3782024121313430010617172020302030203020300
379202412131342001061717202030202520302025128
3802024121313410010591188520302030203020300
3812024121313400010591188520302030203020300
3822024121313390010591188520302030203020301
3832024121313380010590985520252025202520250
3842024121313370010590985520252025202520250
3852024121313360010590985520252020202520203000
386202412131335009984032020202020202020200
387202412131334009984032020202020202020200
388202412131333009984032020202020202020200
389202412131332009984032020202020202020200
39020241213133100998403202020202020202020200
391202412131330009943632020202020202020200
39220241213132900994363202020202020202020127
393202412131328009917978020202020202020205
394202412131327009916968020202020202020200
395202412131326009916968020202020202020207
3962024121313250099155540202020202020202010
397202412131324009913534020202020202020200
398202412131323009913534020202020202020200
3992024121313220099135340202020202020202082
400202412131321009896970020202020202020200
401202412131320009896970020202020202020200
402202412131319009896970020202020202020200
403202412131318009896970020202020202020200
404202412131317009896970020202020202020200
405202412131316009896970020202020202020200
406202412131315009896970020202020202020200
407202412131314009896970020202020202020200
408202412131313009896970020202020202020201
409202412131312009896768020152015201520155
410202412131311009895760520152015201520150
41120241213131000989576052015201520152015845
412202412131309009725493020152015201520150
4132024121313080097254930201520152015201561
41420241213130700971320152015200020152000462
415202412131306009620800020152015201520150
41620241213130500962080002015201520152015700
41720241213130400947975002015200520152005501
4182024121313030093792985201520102015201073
419202412131302009364625020152015201520150
42020241213130100936462502015201520152015700
42120241213130000922357502015201520152015200
422202412131259009183275020202020202020200
423202412131258009183275020202020202020200
4242024121312570091832750202020202020202050
425202412131256009173175020202020202020200
42620241213125500917317502020201020202010501
427202412131254009072473020202020202020200
428202412131253009072473020202020202020200
429202412131252009072473020202020202020200
430202412131251009072473020202020202020205
431202412131250009071463020202020202020201
43220241213124900907126102010201020102010198
433202412131248009031463020202020202020200
4342024121312470090314630202020202020202010
435202412131246009029443020202020202020200
436202412131245009029443020202020202020200
437202412131244009029443020202020202020200
43820241213124300902944302020202020202020461
439202412131242008936321020202020202020200
440202412131241008936321020202020202020200
441202412131240008936321020202020202020200
442202412131239008936321020202020202020201
44320241213123800893611902015201520152015200
444202412131237008895819020152015201520150
445202412131236008895819020152015201520151
446202412131235008895617520152015201520150
44720241213123400889561752015201520152015500
448202412131233008794867520202020202020200
4492024121312320087948675202020052020200579
45020241213123100877901952020201520202015103
4512024121312300087582155202020152020201524
45220241213122900875337802020202020202000503
453202412131228008651776020202015202020151821
454202412131227008284844020152015201520150
455202412131226008284844020152015201520150
456202412131225008284844020152015201520150
45720241213122400828484402015201520152015620
4582024121312230081599140201520052015200511
45920241213122200815770752015201020152010818
4602024121312210079931305201520102015201051
461202412131220007982879020152015201520150
462202412131219007982879020152015201520150
463202412131218007982879020152015201520151
464202412131217007982677520152015201520150
465202412131216007982677520152015201520151
46620241213121500798247602005201020152005287
46720241213121400792491302015201020152010621
46820241213121300780009102010200020102000401
46920241213121200771989002010201020102010953
470202412131211007528337020152015201520150
471202412131210007528337020152015201520150
472202412131209007528337020152015201520150
473202412131208007528337020152015201520150
474202412131207007528337020152015201520150
475202412131206007528337020152015201520150
4762024121312050075283370201520152015201570
477202412131204007514232020152015201520150
478202412131203007514232020152015201520150
479202412131202007514232020152015201520150
48020241213120100751423202015200020152000401
481202412131200007434030520202020202020200
482202412131159007434030520202020202020200
483202412131158007434030520202020202020200
48420241213115700743403052020200020202000268
485202412131156007380234520202010202020101235
486202412131155007131351020152015201520150
487202412131154007131351020152015201520150
488202412131153007131351020152015201520150
489202412131152007131351020152015201520150
490202412131151007131351020152015201520150
4912024121311500071313510201520152015201596
49220241213114900711200702015201020152010192
493202412131148007073414520102010201020100
4942024121311470070734145201020102010201046
495202412131146007064168520102010201020100
49620241213114500706416852010201020102010500
497202412131144006963668520102000201020004
498202412131143006962867520102010201020100
499202412131142006962867520102010201020101
500202412131141006962666520102010201020100
501202412131140006962666520102010201020101
5022024121311390069624655200020002000200010
503202412131138006960465520102010201020100
504202412131137006960465520102010201020100
505202412131136006960465520102010201020100
5062024121311350069604655201020102010201066
507202412131134006947199520102010201020100
508202412131133006947199520102010201020100
509202412131132006947199520102010201020100
510202412131131006947199520102010201020100
5112024121311300069471995201020002010200011
5122024121311290069449985201020002010200078
513202412131128006929397520102010201020100
514202412131127006929397520102010201020100
515202412131126006929397520102010201020100
516202412131125006929397520102010201020100
517202412131124006929397520102010201020100
518202412131123006929397520102000201020001051
519202412131122006719146520002000200020000
52020241213112100671914652000200520052000548
521202412131120006609296520052005200520050
522202412131119006609296520052005200520050
523202412131118006609296520052005200520050
52420241213111700660929652005200520052005501
52520241213111600650884602000200520052000459
526202412131115006416987520152015201520151
5272024121311140064167860201020102010201037
5282024121311130064093490200020002000200051
5292024121311120063991490200520102010200521
530202412131111006394928520102010201020100
531202412131110006394928520102010201020102000
532202412131109005992928520052005200520052897
533202412131108005412080020052005200520050
534202412131107005412080020052005200520050
535202412131106005412080020052005200520051
53620241213110500541187952000200020002000800
537202412131104005251879520002000200020000
538202412131103005251879520002000200020000
539202412131102005251879520002000200020001
540202412131101005251679519921992199219923
541202412131100005251081920002000200020000
542202412131059005251081920002000200020000
543202412131058005251081920002000200020001
54420241213105700525088192000200020002000900
545202412131056005070881920002000200020000
546202412131055005070881920002000200020000
547202412131054005070881920002000200020000
548202412131053005070881920002000200020000
549202412131052005070881920002000200020001300
550202412131051004810881919921992199219920
551202412131050004810881919921992199219920
55220241213104900481088191992199319931992800
553202412131048004651500920052005200520050
554202412131047004651500920052005200520050
555202412131046004651500920052005200520050
556202412131045004651500920052005200520051
557202412131044004651300419921992199219920
55820241213104300465130041992199219921992104
559202412131042004630583619921999199919921300
560202412131041004371501420052005200520050
561202412131040004371501420052005200520050
562202412131039004371501420052005200520050
563202412131038004371501420052005200520050
564202412131037004371501420052005200520056
565202412131036004370298420052005200520050
56620241213103500437029842005200020051999711
56720241213103400422815392000200520052000103
56820241213103300420750342005200520052005877
56920241213103200403166492010201020102010184
5702024121310310039946809201020102010201014
57120241213103000399186692010201020102010651
57220241213102900386101592005200520052005649
573202412131028003730891420052005200520051
574202412131027003730690919991999199919991
575202412131026003730491020001997200019971002
576202412131025003530312119961995199619951241
577202412131024003282623019941994199419940
578202412131023003282623019941994199419940
579202412131022003282623019941994199419940
580202412131021003282623019941994199419940
581202412131020003282623019941994199419940
582202412131019003282623019941994199419941
583202412131018003282423619921992199219920
58420241213101700328242361992199219921992135
585202412131016003255531619961996199619960
5862024121310150032555316199619961996199610
587202412131014003253535619961995199619952
588202412131013003253136519921992199219927
58920241213101200325174211992199419941992801
5902024121310110030921112199419941994199476
591202412131010003076956819961996199619962
592202412131009003076557619931993199319935
59320241213100800307556111996199619961993647
594202412131007002946569919961996199619962
595202412131006002946170719931993199319930
5962024121310050029461707199319931993199338
597202412131004002938597319931993199319930
598202412131003002938597319931993199319930
5992024121310020029385973199319931993199372
6002024121310010029242477199319961996199355
601202412131000002913280219961996199619960
6022024121309590029132802199619961996199615
603202412130958002910286219961996199619960
6042024121309570029102862199619961996199650
605202412130956002900306219951995199519951
60620241213095500290010671988198819881988150
60720241213095400287028671988198819881988613
60820241213095300274842231988198919891988149
609202412130952002718791119881995199519881502
6102024121309510024200440199619961996199640
611202412130950002412060019961996199619961
61220241213094900241186041996199519961995148
613202412130948002382329419951995199519950
614202412130947002382329419951995199519950
615202412130946002382329419951995199519950
616202412130945002382329419951995199519950
61720241213094400238232941995199519951995112
618202412130943002359985419951995199519954
619202412130942002359187419921992199219920
620202412130941002359187419921992199219920
621202412130940002359187419921992199219920
622202412130939002359187419921992199219920
623202412130938002359187419921992199219928
624202412130937002357593819951995199519950
625202412130936002357593819951995199519951
6262024121309350023573943199319951995199322
6272024121309340023530093199519951995199520
6282024121309330023490193199519951995199510
629202412130932002347024319951995199519958
63020241213093100234542831989198919891989209
631202412130930002303858219951995199519951
63220241213092900230365871994199419941994166
633202412130928002270558319881988198819880
634202412130927002270558319881988198819880
635202412130926002270558319881988198819880
636202412130925002270558319881988198819880
63720241213092400227055831988198819881988771
638202412130923002117283519881988198819880
639202412130922002117283519881988198819880
640202412130921002117283519881989198919881102
64120241213092000189815511994198919941989517
642202412130919001795321719931993199319931
643202412130918001795122419931990199319901256
6442024121309170015451775199319931993199322
6452024121309160015407929198919891989198920
646202412130915001536814919911990199119901291
647202412130914001279778819871987198719870
648202412130913001279778819871987198719870
64920241213091200127977881987198719871987909
65020241213091100109916051987198519871980223
651202412130910001054986219871987198719878
65220241213090900105339661987199119911987175
653202412130908001018623719901990199119902231
65420241213090700574654619901990199019900
6552024121309060057465461990199119911990963
65620241213090500382921819911991199119911
657202412130904003827227199119911991199111
6582024121309030038053261991198319911979979
65920241213090200186027219911991199119910
66020241213090100186027219911991199119911
6612024121309000018582811979197919791979939