Files
KissMeData/027580/min/candle-20231103.csv
2024-11-17 15:27:48 +09:00

31 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22023110319090097888190941841184118411841138976
320231103190800978881909418411841184118410
420231103190700978881909418411841184118410
520231103190600978881909418411841184118410
620231103190500978881909418411841184118410
720231103190400978881909418411841184118410
820231103190300978881909418411841184118410
920231103190200978881909418411841184118410
1020231103190100978881909418411841184118410
1120231103190000978881909418411841184118410
1220231103185900978881909418411841184118410
1320231103185800978881909418411841184118410
1420231103185700978881909418411841184118410
1520231103185600978881909418411841184118410
1620231103185500978881909418411841184118410
1720231103185400978881909418411841184118410
1820231103185300978881909418411841184118410
1920231103185200978881909418411841184118410
2020231103185100978881909418411841184118410
2120231103185000978881909418411841184118410
2220231103184900978881909418411841184118410
2320231103184800978881909418411841184118410
2420231103184700978881909418411841184118410
2520231103184600978881909418411841184118410
2620231103184500978881909418411841184118410
2720231103184400978881909418411841184118410
2820231103184300978881909418411841184118410
2920231103184200978881909418411841184118410
3020231103184100978881909418411841184118410
3120231103184000978881909418411841184118410
322023110318390097888190941841184118411841138976
3320231103183800978881909418411841184118410
3420231103183700978881909418411841184118410
3520231103183600978881909418411841184118410
3620231103183500978881909418411841184118410
3720231103183400978881909418411841184118410
3820231103183300978881909418411841184118410
3920231103183200978881909418411841184118410
4020231103183100978881909418411841184118410
4120231103183000978881909418411841184118410
4220231103182900978881909418411841184118410
4320231103182800978881909418411841184118410
4420231103182700978881909418411841184118410
4520231103182600978881909418411841184118410
4620231103182500978881909418411841184118410
4720231103182400978881909418411841184118410
4820231103182300978881909418411841184118410
4920231103182200978881909418411841184118410
5020231103182100978881909418411841184118410
5120231103182000978881909418411841184118410
5220231103181900978881909418411841184118410
5320231103181800978881909418411841184118410
5420231103181700978881909418411841184118410
5520231103181600978881909418411841184118410
5620231103181500978881909418411841184118410
5720231103181400978881909418411841184118410
5820231103181300978881909418411841184118410
5920231103181200978881909418411841184118410
6020231103181100978881909418411841184118410
6120231103181000978881909418411841184118410
622023110318090097888190941841184118411841138976
6320231103180800978881909418411841184118410
6420231103180700978881909418411841184118410
6520231103180600978881909418411841184118410
6620231103180500978881909418411841184118410
6720231103180400978881909418411841184118410
6820231103180300978881909418411841184118410
6920231103180200978881909418411841184118410
7020231103180100978881909418411841184118410
7120231103180000978881909418411841184118410
7220231103175900978881909418411841184118410
7320231103175800978881909418411841184118410
7420231103175700978881909418411841184118410
7520231103175600978881909418411841184118410
7620231103175500978881909418411841184118410
7720231103175400978881909418411841184118410
7820231103175300978881909418411841184118410
7920231103175200978881909418411841184118410
8020231103175100978881909418411841184118410
8120231103175000978881909418411841184118410
8220231103174900978881909418411841184118410
8320231103174800978881909418411841184118410
8420231103174700978881909418411841184118410
8520231103174600978881909418411841184118410
8620231103174500978881909418411841184118410
8720231103174400978881909418411841184118410
8820231103174300978881909418411841184118410
8920231103174200978881909418411841184118410
9020231103174100978881909418411841184118410
9120231103174000978881909418411841184118410
922023110317390097888190941841184118411841138976
9320231103173800978881909418411841184118410
9420231103173700978881909418411841184118410
9520231103173600978881909418411841184118410
9620231103173500978881909418411841184118410
9720231103173400978881909418411841184118410
9820231103173300978881909418411841184118410
9920231103173200978881909418411841184118410
10020231103173100978881909418411841184118410
10120231103173000978881909418411841184118410
10220231103172900978881909418411841184118410
10320231103172800978881909418411841184118410
10420231103172700978881909418411841184118410
10520231103172600978881909418411841184118410
10620231103172500978881909418411841184118410
10720231103172400978881909418411841184118410
10820231103172300978881909418411841184118410
10920231103172200978881909418411841184118410
11020231103172100978881909418411841184118410
11120231103172000978881909418411841184118410
11220231103171900978881909418411841184118410
11320231103171800978881909418411841184118410
11420231103171700978881909418411841184118410
11520231103171600978881909418411841184118410
11620231103171500978881909418411841184118410
11720231103171400978881909418411841184118410
11820231103171300978881909418411841184118410
11920231103171200978881909418411841184118410
12020231103171100978881909418411841184118410
12120231103171000978881909418411841184118410
1222023110317090097888190941841184118411841138976
12320231103170800978881909418411841184118410
12420231103170700978881909418411841184118410
12520231103170600978881909418411841184118410
12620231103170500978881909418411841184118410
12720231103170400978881909418411841184118410
12820231103170300978881909418411841184118410
12920231103170200978881909418411841184118410
13020231103170100978881909418411841184118410
13120231103170000978881909418411841184118410
13220231103165900978881909418411841184118410
13320231103165800978881909418411841184118410
13420231103165700978881909418411841184118410
13520231103165600978881909418411841184118410
13620231103165500978881909418411841184118410
13720231103165400978881909418411841184118410
13820231103165300978881909418411841184118410
13920231103165200978881909418411841184118410
14020231103165100978881909418411841184118410
14120231103165000978881909418411841184118410
14220231103164900978881909418411841184118410
14320231103164800978881909418411841184118410
14420231103164700978881909418411841184118410
14520231103164600978881909418411841184118410
14620231103164500978881909418411841184118410
14720231103164400978881909418411841184118410
14820231103164300978881909418411841184118410
14920231103164200978881909418411841184118410
15020231103164100978881909418411841184118410
15120231103164000978881909418411841184118410
1522023110316390097888190941841184118411841138976
15320231103163800978881909418411841184118410
15420231103163700978881909418411841184118410
15520231103163600978881909418411841184118410
15620231103163500978881909418411841184118410
15720231103163400978881909418411841184118410
15820231103163300978881909418411841184118410
15920231103163200978881909418411841184118410
16020231103163100978881909418411841184118410
16120231103163000978881909418411841184118410
16220231103162900978881909418411841184118410
16320231103162800978881909418411841184118410
16420231103162700978881909418411841184118410
16520231103162600978881909418411841184118410
16620231103162500978881909418411841184118410
16720231103162400978881909418411841184118410
16820231103162300978881909418411841184118410
16920231103162200978881909418411841184118410
17020231103162100978881909418411841184118410
17120231103162000978881909418411841184118410
17220231103161900978881909418411841184118410
17320231103161800978881909418411841184118410
17420231103161700978881909418411841184118410
17520231103161600978881909418411841184118410
17620231103161500978881909418411841184118410
17720231103161400978881909418411841184118410
17820231103161300978881909418411841184118410
17920231103161200978881909418411841184118410
18020231103161100978881909418411841184118410
18120231103161000978881909418411841184118410
1822023110316090097888190941841184118411841138976
18320231103160800978881909418411841184118410
18420231103160700978881909418411841184118410
18520231103160600978881909418411841184118410
18620231103160500978881909418411841184118410
18720231103160400978881909418411841184118410
18820231103160300978881909418411841184118410
18920231103160200978881909418411841184118410
19020231103160100978881909418411841184118410
19120231103160000978881909418411841184118410
19220231103155900978881909418411841184118410
19320231103155800978881909418411841184118410
19420231103155700978881909418411841184118410
19520231103155600978881909418411841184118410
19620231103155500978881909418411841184118410
19720231103155400978881909418411841184118410
19820231103155300978881909418411841184118410
19920231103155200978881909418411841184118410
20020231103155100978881909418411841184118410
20120231103155000978881909418411841184118410
20220231103154900978881909418411841184118410
20320231103154800978881909418411841184118410
20420231103154700978881909418411841184118410
20520231103154600978881909418411841184118410
20620231103154500978881909418411841184118410
20720231103154400978881909418411841184118410
20820231103154300978881909418411841184118410
20920231103154200978881909418411841184118410
21020231103154100978881909418411841184118410
21120231103154000978881909418411841184118410
2122023110315390097888190941841184118411841138976
21320231103153800978881909418411841184118410
21420231103153700978881909418411841184118410
21520231103153600978881909418411841184118410
21620231103153500978881909418411841184118410
21720231103153400978881909418411841184118410
21820231103153300978881909418411841184118410
21920231103153200978881909418411841184118410
22020231103153100978881909418411841184118410
2212023110315300097888190941841184118411841138976
22220231103152900953296427818391839183918390
22320231103152800953296427818391839183918390
22420231103152700953296427818391839183918390
22520231103152600953296427818391839183918390
22620231103152500953296427818391839183918390
22720231103152400953296427818391839183918390
22820231103152300953296427818391839183918390
22920231103152200953296427818391839183918390
23020231103152100953296427818391839183918390
23120231103152000953296427818391839183918390
232202311031519009532964278183918371841183559780
233202311031518009423114434183718351838183323889
234202311031517009379275734183518401841183586513
235202311031516009220150421184018361841183674498
236202311031515009083123731183818311838183166815
237202311031514008960561853183118301832183010287
238202311031513008941727801183018301831182919348
239202311031512008906327152183018341834183035674
240202311031511008840988880183418331834183324325
241202311031510008796382520183318311833183042212
242202311031509008719077905183218311832183032465
243202311031508008659632214183118301832182933338
244202311031507008598606400183018281830182728205
245202311031506008547017916182818261828182511201
24620231103150500852656225618261825182618256822
24720231103150400851411010618251825182518245191
248202311031503008504636734182418231826182315160
249202311031502008476990379182318261829182349537
250202311031501008386527934182618241826182311262
251202311031500008365982556182418221826182217185
25220231103145900833463842918231822182318208477
253202311031458008319193581182318241825182134499
254202311031457008256294084182418261826182417325
255202311031456008224681359182618261827182352119
256202311031455008129588782182618291829182438778
2572023110314540080588102971831183218421823112458
2582023110314530078526779561832181918351817175834
259202311031452007531496985181818031818180340148
26020231103145100745864569718031800180618006789
261202311031450007446413539180018031806179831956
26220231103144900738886739018031803180418033938
263202311031448007381767173180318071807180221099
26420231103144700734370388918071810181018061352
2652023110314460073412615921810180418101804980
266202311031445007339493441180418051810180414248
267202311031444007313778578180518091809180526515
268202311031443007265877424180918121812180810728
26920231103144200724644998618121813181318124186
27020231103144100723886355818131811181318115343
27120231103144000722917808718121811181218113176
27220231103143900722342437518121812181218119653
27320231103143800720594250418121811181318108536
27420231103143700719048135718101810181018101473
27520231103143600718781522718091812181218093564
27620231103143500718136452218111811181118101424
27720231103143400717878641918111809181118093982
27820231103143300717157979918101809181218091720
27920231103143200716846727218091812181318099330
28020231103143100715157252618121810181218099774
28120231103143000713388155118101810181018102579
28220231103142900712921356118091809180918087456
28320231103142800711572615818091808181118081745
28420231103142700711257057018081809180918084077
28520231103142600710519746818091809181218092603
28620231103142500710048863818091812181418083152
2872023110314240070947856581812181518151812872
2882023110314230070932040401815181318151813348
28920231103142200709257268018111812181218113047
29020231103142100708705172118121812181218102159
29120231103142000708314197918121811181218103736
29220231103141900707637775418121814181418122665
2932023110314180070715480571814181418141813422
2942023110314170070707825811814181418141814426
295202311031416007070009817181318141814181355
29620231103141500706991005118141814181518141672
29720231103141400706687703618141814181618141128
29820231103141300706483080818161815181618152164
29920231103141200706090214618131812181518125184
300202311031411007051505305181218091812180919730
30120231103141000701578934718101811181118104106
30220231103140900700835591518101811181118102139
30320231103140800700448313618111814181418119440
30420231103140700698736688718141813181718133363
30520231103140600698126821318131815181718135619
30620231103140500697107535518161819181918161355
30720231103140400696861460118191814181918142154
30820231103140300696470724018211816182118133455
30920231103140200695843714118171822182218177378
31020231103140100694501357818231822182318223505
31120231103140000693862715018221823182418209631
312202311031359006921076923182318191823181938561
313202311031358006850846575181918191819181614218
314202311031357006825004676181918151819181512563
3152023110313560068021744641815181518161815155
3162023110313550068018929861816181418161814771
3172023110313540068004935201814181218141812808
31820231103135300679902941418121811181518114023
319202311031352006791741656180918141815180814134
32020231103135100676613202518141816181618143699
321202311031350006759419718181718161817181514239
32220231103134900673357172118181815181818158646
323202311031348006717869675181518161816181314281
32420231103134700669195271718161817181918163777
325202311031346006685088383181818171818181712269
32620231103134500666279545018171819181918171780
32720231103134400665956089618191819181918165527
32820231103134300664950746318191819181918191418
32920231103134200664692812118191816181918168506
33020231103134100663146819418161817181718161041
3312023110313400066295774651817181818181817777
33220231103133900662816548018181818181818171075
33320231103133800662621113818181820182018184527
334202311031337006617976481181918201820181819212
335202311031336006583016843182018181820181810509
336202311031335006563905704181818151818181419512
33720231103133400652845787018151811181518116049
33820231103133300651748869318111812181418116014
33920231103133200650659283818131812181318111983
340202311031331006503000104181218111814181111967
341202311031330006481314667181118061813180530887
34220231103132900642541354018041804180618048626
3432023110313280064098442641804180418041804200
34420231103132700640948346418041804180618045233
3452023110313260064000408301804180418041804143
34620231103132500639978285818041804180518042619
34720231103132400639505777718041805180518033393
34820231103132300638893844118051805180518033780
34920231103132200638211745518051805180718053113
350202311031321006376494204180518051806180110554
35120231103132000635746443618051805180518041722
35220231103131900635435622718061805180718057601
35320231103131800634063641218061805180718043857
35420231103131700633367192018041802180418026393
3552023110313160063221458431801180118011801702
35620231103131500632088154118021801180218011537
35720231103131400631811290318031798180317989995
35820231103131300630012656617981796179817961925
35920231103131200629666726617961796179617935314
36020231103131100628712927717961798179817962526
36120231103131000628258939617971799179917971744
36220231103130900627945497517991796179917954032
36320231103130800627221464417951793179817934604
36420231103130700626394366717921795179517925217
365202311031306006254587060179117961796179021096
36620231103130500621678763917961798180017957974
367202311031304006202466034179718031803179710414
3682023110313030061837254431804180718071804512
36920231103130200618280176218021805180618021289
37020231103130100618047606618021803180318021876
37120231103130000617709367618021805180518028214
3722023110312590061622851361805180518051805477
3732023110312580061614241511805180518051805565
3742023110312570061604043261807180518071805455
37520231103125600615958215318061806180718064580
37620231103125500615130946618071806180718065943
377202311031254006140572610180618021806179928990
37820231103125300608836937618021803180518028707
37920231103125200607267587218031806180718039580
38020231103125100605539515118071803180718039880
381202311031250006037565540180618061807180222248
382202311031249005997426685180418121812180334683
38320231103124800593469734718121812181418124966
384202311031247005925698491181218171818181022505
38520231103124600588490041118181815181918154471
386202311031245005876773182181518191819181512717
38720231103124400585367302018201819182018177215
38820231103124300584054274818191818182018168169
38920231103124200582569753618191817181918171297
390202311031241005823339622182018171820181521717
391202311031240005783892938181618241824181631935
392202311031239005725774490182318231824182212315
393202311031238005703321086182218221824182235349
39420231103123700563886736418221821182218209515
39520231103123600562153819318221820182218208462
39620231103123500560613119918201819182118198391
39720231103123400559085978818191818182018186131
39820231103123300557971090218181817181918162645
399202311031232005574904435181818181821181818635
400202311031231005540990833181818171819181530049
401202311031230005486375895181718171818181618800
40220231103122900545222460718171817181718176223
40320231103122800544091741618161816181618152035
40420231103122700543722189618161814181618135530
40520231103122600542718809918141815181718144088
40620231103122500541976669018151815181618155084
40720231103122400541053461118151812181618116472
40820231103122300539878792718121811181418112951
40920231103122200539344167318121812181218121792
41020231103122100539019456918121810181218078420
41120231103122000537496389518101811181118104343
41220231103121900536710201318111813181318113715
41320231103121800536037021118111813181418114401
41420231103121700535239401818141815181518143345
41520231103121600534632538818161816181718123545
41620231103121500533989650118141817181718132086
417202311031214005336110101181718141819181224592
41820231103121300529147863918131811181318115786
419202311031212005280991198181118131814181113549
42020231103121100525643711518131812181418107853
42120231103121000524220086118131811181318099471
42220231103120900522505310318121813181318096532
42320231103120800521322405018131812181418125655
424202311031207005202969560181218131813180914397
425202311031206005176892994181318151815181321372
426202311031205005138112278181518111815181013826
427202311031204005113047218181218081812180716745
42820231103120300508273368318071807180818062876
429202311031202005077537949180718051809180314703
4302023110312010050509895971806180618071806584
4312023110312000050499348921806180618061806300
43220231103115900504939309218061804180618042722
43320231103115800504447898418061809180918064872
43420231103115700503567012218101810181118096728
435202311031156005023492311181018031810180312876
43620231103115500500021553218021800180218001537
43720231103115400499744782718011802180218005599
43820231103115300498736424118021802180218013697
43920231103115200498070277218021805180718026168
440202311031151004969575982180518071808180422820
441202311031150004928373899180718071809180610311
442202311031149004909736130180718041807180313211
443202311031148004885883825180518011805180036915
444202311031147004819317782180218041804180214115
445202311031146004793868783180417931804179158623
44620231103114500468840447617921792179217911912
44720231103114400468497849517921794179417927244
44820231103114300467198885717941794179517942487
44920231103114200466752710817951794179517941427
4502023110311410046649658441794179417951794226
4512023110311400046645603991794179417941793521
4522023110311390046636257751795179417951793525
4532023110311380046626834281795179217951792778
454202311031137004661289199179217971797179210953
45520231103113600464162094617971795179717944856
45620231103113500463290015617951795179617923856
45720231103113400462597959617951796179717957455
458202311031133004612590679179717931797179311934
459202311031132004591171007179317901794179021840
46020231103113100455203649117911791179217903503
46120231103113000454576167817931792179317908855
462202311031129004529893614179217891793178911358
46320231103112800450955590117891787178917875222
4642023110311270045002163541788178917891787552
4652023110311260044992294911787178617871786752
46620231103112500449788568617861790179017852963
46720231103112400449258560917901788179017886818
46820231103112300448038849417861788178817851308
46920231103112200447805323617841786178817845533
47020231103112100446817611217881787178817855411
47120231103112000445851359117871789178917871312
472202311031119004456167545178917891789178955
47320231103111800445606915017891791179317891782
47420231103111700445287932317931790179317896781
475202311031116004440738056179017921795179014258
476202311031115004415183498179317861793178637663
47720231103111400434780100117861785178617851993
478202311031113004344243494178517831786178211804
479202311031112004323188875178317851785178351
480202311031111004323097863178217821785178216515
48120231103111000429365636917821784178417829682
48220231103110900427639461017851784178517841630
48320231103110800427348518117841785178517841333
484202311031107004271105883178417851786178416954
48520231103110600424084616617841784178517841832
48620231103110500423757787717851785178517844239
487202311031104004230013612178617821786178215756
48820231103110300420190190517821781178217803056
489202311031102004196457834178117821783178110590
49020231103110100417758320617821783178317824116
491202311031100004170244951178217791782177911289
49220231103105900415013817117771778177817774767
49320231103105800414166441617781779178017783070
49420231103105700413620251517801780178017792362
49520231103105600413200045517801781178117796062
496202311031055004121207726178117761781177616099
49720231103105400409255307117751776177617751377
49820231103105300409010848617771778177817775394
4992023110310520040805193751777177617771776379
50020231103105100407984589817761778177817751709
50120231103105000407681020317781776177817754130
50220231103104900406947856517751779177917753101
503202311031048004063971515177917751779177412580
50420231103104700404161388717741775177517742015
50520231103104600403803748617751775177517754562
50620231103104500402993993617751777177717751435
50720231103104400402739144417781775177817737545
5082023110310430040139837341775177517751775101
5092023110310420040138044591775177417751774330
51020231103104100401321880717741774177517742422
51120231103104000400892217717761778177817762045
5122023110310390040052896031778177717781776185
513202311031038004004960991177817741778177312917
5142023110310370039820181491774177517751774104
51520231103103600398183365217731774177517731910
51620231103103500397844621817761773177617732628
51720231103103400397378003217721773177517712001
51820231103103300397023392917731772177517722949
51920231103103200396500420817721776177617724997
52020231103103100395614104117751775177617752192
5212023110310300039522501271776177317761771877
522202311031029003950693682177317741775177110810
52320231103102800393153689117751775177517743779
524202311031027003924832263177717791780177715249
525202311031026003897717268177817711781177132574
52620231103102500383984299217691769177117693291
52720231103102400383402093917701769177117698152
52820231103102300381959334117691767176917673820
529202311031022003812838991176817691769176616414
53020231103102100378381902817691770177017685770
5312023110310200037736175011770177117711770909
53220231103101900377200851017711770177117702388
533202311031018003767781571177017621771176130143
53420231103101700371456656117641764176517604357
53520231103101600370689198217631763176317631321
53620231103101500370456305917631766176617636338
53720231103101400369337348417661766176717669395
53820231103101300367677416817661765176717652535
539202311031012003672299720176917611770176112543
540202311031011003650162841176117661767176014075
54120231103101000362534414017661767176717651957
54220231103100900362188859617641768176817643810
54320231103100800361516435617691769176917656087
544202311031007003604419318176917711771176410038
545202311031006003586686490176917711771176818161
546202311031005003554548420177117681771176720934
54720231103100400351752978917671768176817666114
54820231103100300350672934317681770177117656754
549202311031002003494784269177117601771176019986
55020231103100100345951171317601759176117584121
55120231103100000345226347317611759176117582032
552202311030959003448689845175917611762175916566
55320231103095800341952550217611761176217613547
55420231103095700341327656117611759176117565448
55520231103095600340369823917591762176217597582
55620231103095500339034864117601759176017585334
557202311030954003380965758175917541759175416815
558202311030953003351449414175417531754175213570
55920231103095200332766421317531753175317525442
560202311030951003318128661175317541754175223582
561202311030950003276800518175317541755175313713
56220231103094900325275840917561754175617538749
563202311030948003237412180175617551756175111022
564202311030947003218082841175117511760175069996
5652023110309460030954791511760176917691750174959
566202311030945002787252789176917691770176810128
56720231103094400276934351317701769177017688086
56820231103094300275504035817701770177017675936
569202311030942002744543324176817711774176845050
570202311030941002664857096177017741776177011246
571202311030940002644938498177417771778177410466
57220231103093900262635034817781779177917771445
57320231103093800262378191417761776178017761169
57420231103093700262170376417781778178017746244
57520231103093600261060834617801780178017777583
576202311030935002597128003178017721780177130126
577202311030934002543688592177217731773177015719
57820231103093300251583835217751773177717731105
579202311030932002513876366177617721779177025695
58020231103093100246824447317721772177217706154
58120231103093000245734772217721776177617708293
58220231103092900244266162317721772177717725922
58320231103092800243214981517781770177817689996
584202311030927002414441602177217741778176737533
585202311030926002347979044177817841784177225864
586202311030925002302025391178317831784178011276
58720231103092400228193309917831785178517808394
588202311030923002266960233178617801787177730238
589202311030922002213061031177717711780177150844
590202311030921002122790399177117741774177019578
591202311030920002088110814177517711775176812319
592202311030919002066280353177117731773176717231
593202311030918002035779394177017741774176657233
594202311030917001934535499177217781778177134739
595202311030916001872916775177817791779177317649
596202311030915001841559557177517751779177324856
597202311030914001797409584177317781778177324428
5982023110309130017540852501772177217781765100833
599202311030912001575535485177317781778177226010
600202311030911001529393986177517731779177334348
601202311030910001468419421177417791789177369289
602202311030909001345334509178917781789177743798
603202311030908001267414524177717891793177782969
604202311030907001119446868179317861793178522126
605202311030906001079863421178617781790177835417
606202311030905001016697268177817841790177699027
607202311030904008403860641784181018101781134378
60820231103090300599347852180218071810180241474
60920231103090200524477654180318081821180338988
610202311030901004540744251802181118241797102343
611202311030900002687359491812181218131794145956