Files
KissMeData/127710/min/candle-20240510.csv
2024-11-17 15:27:48 +09:00

31 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220240510201500210250081201120112011201487
3202405102014002102500812011201120112010
4202405102013002102500812011201120112010
5202405102012002102500812011201120112010
6202405102011002102500812011201120112010
7202405102010002102500812011201120112010
8202405102009002102500812011201120112010
9202405102008002102500812011201120112010
10202405102007002102500812011201120112010
11202405102006002102500812011201120112010
12202405102005002102500812011201120112010
13202405102004002102500812011201120112010
14202405102003002102500812011201120112010
15202405102002002102500812011201120112010
16202405102001002102500812011201120112010
17202405102000002102500812011201120112010
18202405101959002102500812011201120112010
19202405101958002102500812011201120112010
20202405101957002102500812011201120112010
21202405101956002102500812011201120112010
22202405101955002102500812011201120112010
23202405101954002102500812011201120112010
24202405101953002102500812011201120112010
25202405101952002102500812011201120112010
26202405101951002102500812011201120112010
27202405101950002102500812011201120112010
28202405101949002102500812011201120112010
29202405101948002102500812011201120112010
30202405101947002102500812011201120112010
31202405101946002102500812011201120112010
3220240510194500210250081201120112011201487
33202405101944002102500812011201120112010
34202405101943002102500812011201120112010
35202405101942002102500812011201120112010
36202405101941002102500812011201120112010
37202405101940002102500812011201120112010
38202405101939002102500812011201120112010
39202405101938002102500812011201120112010
40202405101937002102500812011201120112010
41202405101936002102500812011201120112010
42202405101935002102500812011201120112010
43202405101934002102500812011201120112010
44202405101933002102500812011201120112010
45202405101932002102500812011201120112010
46202405101931002102500812011201120112010
47202405101930002102500812011201120112010
48202405101929002102500812011201120112010
49202405101928002102500812011201120112010
50202405101927002102500812011201120112010
51202405101926002102500812011201120112010
52202405101925002102500812011201120112010
53202405101924002102500812011201120112010
54202405101923002102500812011201120112010
55202405101922002102500812011201120112010
56202405101921002102500812011201120112010
57202405101920002102500812011201120112010
58202405101919002102500812011201120112010
59202405101918002102500812011201120112010
60202405101917002102500812011201120112010
61202405101916002102500812011201120112010
6220240510191500210250081201120112011201487
63202405101914002102500812011201120112010
64202405101913002102500812011201120112010
65202405101912002102500812011201120112010
66202405101911002102500812011201120112010
67202405101910002102500812011201120112010
68202405101909002102500812011201120112010
69202405101908002102500812011201120112010
70202405101907002102500812011201120112010
71202405101906002102500812011201120112010
72202405101905002102500812011201120112010
73202405101904002102500812011201120112010
74202405101903002102500812011201120112010
75202405101902002102500812011201120112010
76202405101901002102500812011201120112010
77202405101900002102500812011201120112010
78202405101859002102500812011201120112010
79202405101858002102500812011201120112010
80202405101857002102500812011201120112010
81202405101856002102500812011201120112010
82202405101855002102500812011201120112010
83202405101854002102500812011201120112010
84202405101853002102500812011201120112010
85202405101852002102500812011201120112010
86202405101851002102500812011201120112010
87202405101850002102500812011201120112010
88202405101849002102500812011201120112010
89202405101848002102500812011201120112010
90202405101847002102500812011201120112010
91202405101846002102500812011201120112010
9220240510184500210250081201120112011201487
93202405101844002102500812011201120112010
94202405101843002102500812011201120112010
95202405101842002102500812011201120112010
96202405101841002102500812011201120112010
97202405101840002102500812011201120112010
98202405101839002102500812011201120112010
99202405101838002102500812011201120112010
100202405101837002102500812011201120112010
101202405101836002102500812011201120112010
102202405101835002102500812011201120112010
103202405101834002102500812011201120112010
104202405101833002102500812011201120112010
105202405101832002102500812011201120112010
106202405101831002102500812011201120112010
107202405101830002102500812011201120112010
108202405101829002102500812011201120112010
109202405101828002102500812011201120112010
110202405101827002102500812011201120112010
111202405101826002102500812011201120112010
112202405101825002102500812011201120112010
113202405101824002102500812011201120112010
114202405101823002102500812011201120112010
115202405101822002102500812011201120112010
116202405101821002102500812011201120112010
117202405101820002102500812011201120112010
118202405101819002102500812011201120112010
119202405101818002102500812011201120112010
120202405101817002102500812011201120112010
121202405101816002102500812011201120112010
12220240510181500210250081201120112011201487
123202405101814002102500812011201120112010
124202405101813002102500812011201120112010
125202405101812002102500812011201120112010
126202405101811002102500812011201120112010
127202405101810002102500812011201120112010
128202405101809002102500812011201120112010
129202405101808002102500812011201120112010
130202405101807002102500812011201120112010
131202405101806002102500812011201120112010
132202405101805002102500812011201120112010
133202405101804002102500812011201120112010
134202405101803002102500812011201120112010
135202405101802002102500812011201120112010
136202405101801002102500812011201120112010
137202405101800002102500812011201120112010
138202405101759002102500812011201120112010
139202405101758002102500812011201120112010
140202405101757002102500812011201120112010
141202405101756002102500812011201120112010
142202405101755002102500812011201120112010
143202405101754002102500812011201120112010
144202405101753002102500812011201120112010
145202405101752002102500812011201120112010
146202405101751002102500812011201120112010
147202405101750002102500812011201120112010
148202405101749002102500812011201120112010
149202405101748002102500812011201120112010
150202405101747002102500812011201120112010
151202405101746002102500812011201120112010
15220240510174500210250081201120112011201487
153202405101744002102500812011201120112010
154202405101743002102500812011201120112010
155202405101742002102500812011201120112010
156202405101741002102500812011201120112010
157202405101740002102500812011201120112010
158202405101739002102500812011201120112010
159202405101738002102500812011201120112010
160202405101737002102500812011201120112010
161202405101736002102500812011201120112010
162202405101735002102500812011201120112010
163202405101734002102500812011201120112010
164202405101733002102500812011201120112010
165202405101732002102500812011201120112010
166202405101731002102500812011201120112010
167202405101730002102500812011201120112010
168202405101729002102500812011201120112010
169202405101728002102500812011201120112010
170202405101727002102500812011201120112010
171202405101726002102500812011201120112010
172202405101725002102500812011201120112010
173202405101724002102500812011201120112010
174202405101723002102500812011201120112010
175202405101722002102500812011201120112010
176202405101721002102500812011201120112010
177202405101720002102500812011201120112010
178202405101719002102500812011201120112010
179202405101718002102500812011201120112010
180202405101717002102500812011201120112010
181202405101716002102500812011201120112010
18220240510171500210250081201120112011201487
183202405101714002102500812011201120112010
184202405101713002102500812011201120112010
185202405101712002102500812011201120112010
186202405101711002102500812011201120112010
187202405101710002102500812011201120112010
188202405101709002102500812011201120112010
189202405101708002102500812011201120112010
190202405101707002102500812011201120112010
191202405101706002102500812011201120112010
192202405101705002102500812011201120112010
193202405101704002102500812011201120112010
194202405101703002102500812011201120112010
195202405101702002102500812011201120112010
196202405101701002102500812011201120112010
197202405101700002102500812011201120112010
198202405101659002102500812011201120112010
199202405101658002102500812011201120112010
200202405101657002102500812011201120112010
201202405101656002102500812011201120112010
202202405101655002102500812011201120112010
203202405101654002102500812011201120112010
204202405101653002102500812011201120112010
205202405101652002102500812011201120112010
206202405101651002102500812011201120112010
207202405101650002102500812011201120112010
208202405101649002102500812011201120112010
209202405101648002102500812011201120112010
210202405101647002102500812011201120112010
211202405101646002102500812011201120112010
21220240510164500210250081201120112011201487
213202405101644002102500812011201120112010
214202405101643002102500812011201120112010
215202405101642002102500812011201120112010
216202405101641002102500812011201120112010
217202405101640002102500812011201120112010
218202405101639002102500812011201120112010
219202405101638002102500812011201120112010
220202405101637002102500812011201120112010
221202405101636002102500812011201120112010
222202405101635002102500812011201120112010
223202405101634002102500812011201120112010
224202405101633002102500812011201120112010
225202405101632002102500812011201120112010
226202405101631002102500812011201120112010
227202405101630002102500812011201120112010
228202405101629002102500812011201120112010
229202405101628002102500812011201120112010
230202405101627002102500812011201120112010
231202405101626002102500812011201120112010
232202405101625002102500812011201120112010
233202405101624002102500812011201120112010
234202405101623002102500812011201120112010
235202405101622002102500812011201120112010
236202405101621002102500812011201120112010
237202405101620002102500812011201120112010
238202405101619002102500812011201120112010
239202405101618002102500812011201120112010
240202405101617002102500812011201120112010
241202405101616002102500812011201120112010
24220240510161500210250081201120112011201487
243202405101614002102500812011201120112010
244202405101613002102500812011201120112010
245202405101612002102500812011201120112010
246202405101611002102500812011201120112010
247202405101610002102500812011201120112010
248202405101609002102500812011201120112010
249202405101608002102500812011201120112010
250202405101607002102500812011201120112010
251202405101606002102500812011201120112010
252202405101605002102500812011201120112010
253202405101604002102500812011201120112010
254202405101603002102500812011201120112010
255202405101602002102500812011201120112010
256202405101601002102500812011201120112010
257202405101600002102500812011201120112010
258202405101559002102500812011201120112010
259202405101558002102500812011201120112010
260202405101557002102500812011201120112010
261202405101556002102500812011201120112010
262202405101555002102500812011201120112010
263202405101554002102500812011201120112010
264202405101553002102500812011201120112010
265202405101552002102500812011201120112010
266202405101551002102500812011201120112010
267202405101550002102500812011201120112010
268202405101549002102500812011201120112010
269202405101548002102500812011201120112010
270202405101547002102500812011201120112010
271202405101546002102500812011201120112010
27220240510154500210250081201120112011201487
273202405101544002102500812011201120112010
274202405101543002102500812011201120112010
275202405101542002102500812011201120112010
276202405101541002102500812011201120112010
277202405101540002102500812011201120112010
278202405101539002102500812011201120112010
279202405101538002102500812011201120112010
280202405101537002102500812011201120112010
281202405101536002102500812011201120112010
282202405101535002102500812011201120112010
283202405101534002102500812011201120112010
284202405101533002102500812011201120112010
285202405101532002102500812011201120112010
286202405101531002102500812011201120112010
28720240510153000210250081201120112011201487
288202405101529002044012112091209120912090
289202405101528002044012112091209120912090
290202405101527002044012112091209120912090
291202405101526002044012112091209120912090
292202405101525002044012112091209120912090
293202405101524002044012112091209120912090
294202405101523002044012112091209120912090
295202405101522002044012112091209120912090
296202405101521002044012112091209120912090
297202405101520002044012112091209120912090
298202405101519002044012112091209120912090
299202405101518002044012112091209120912090
300202405101517002044012112091209120912090
3012024051015160020440121120912091209120910
302202405101515002042803112091209120912090
303202405101514002042803112091209120912090
304202405101513002042803112091209120912090
305202405101512002042803112091209120912090
306202405101511002042803112091209120912092
30720240510151000204256131206120612061206500
3082024051015090019822613120612061206120613
309202405101508001980693512091209120912092
310202405101507001980451712091209120912090
311202405101506001980451712091209120912090
312202405101505001980451712091209120912090
313202405101504001980451712091209120912090
314202405101503001980451712091209120912091
3152024051015020019803308120612061206120636
316202405101501001975989212051205120512050
317202405101500001975989212051205120512050
318202405101459001975989212051205120512050
319202405101458001975989212051205120512050
320202405101457001975989212051205120512050
321202405101456001975989212051205120512050
322202405101455001975989212051205120512050
323202405101454001975989212051205120512053
324202405101453001975627712091209120912090
325202405101452001975627712091209120912090
326202405101451001975627712091208120912083
327202405101450001975265212091209120912090
328202405101449001975265212091209120912090
329202405101448001975265212091209120912090
330202405101447001975265212091209120912090
331202405101446001975265212091209120912090
332202405101445001975265212091209120912090
333202405101444001975265212091209120912090
334202405101443001975265212091209120912090
335202405101442001975265212091209120912090
336202405101441001975265212091209120912090
337202405101440001975265212091209120912090
338202405101439001975265212091209120912090
339202405101438001975265212091209120912090
340202405101437001975265212091209120912090
341202405101436001975265212091209120912090
342202405101435001975265212091209120912090
343202405101434001975265212091209120912090
344202405101433001975265212091209120912090
345202405101432001975265212091209120912090
346202405101431001975265212091209120912090
347202405101430001975265212091209120912092
3482024051014290019750234120512091209120512
349202405101428001973576612091209120912090
350202405101427001973576612091209120912090
351202405101426001973576612091209120912090
352202405101425001973576612091209120912091
353202405101424001973455712051205120512056865
354202405101423001146223212091209120912090
355202405101422001146223212091209120912090
356202405101421001146223212091209120912090
357202405101420001146223212091209120912090
358202405101419001146223212091209120912090
359202405101418001146223212091209120912090
360202405101417001146223212091209120912090
361202405101416001146223212091209120912096
362202405101415001145497812091209120912090
363202405101414001145497812091209120912090
364202405101413001145497812091209120912090
365202405101412001145497812091209120912090
366202405101411001145497812091209120912090
367202405101410001145497812091209120912090
368202405101409001145497812091209120912090
369202405101408001145497812091209120912090
370202405101407001145497812091209120912090
371202405101406001145497812091209120912090
372202405101405001145497812091209120912090
373202405101404001145497812091209120912090
3742024051014030011454978120912091209120534
3752024051014020011413920120912061209120641
3762024051014010011364354120612091209120610
377202405101400001135229112061206120612060
378202405101359001135229112061206120612065
379202405101358001134626112111211121112110
380202405101357001134626112111211121112110
381202405101356001134626112111211121112110
382202405101355001134626112111211121112110
383202405101354001134626112111211121112110
384202405101353001134626112111211121112110
385202405101352001134626112111211121112110
386202405101351001134626112111211121112110
387202405101350001134626112111211121112110
3882024051013490011346261121112111211121117
389202405101348001132567412111211121112110
3902024051013470011325674121112101211121011
3912024051013460011312363121012101210121030
392202405101345001127606312111211121112110
3932024051013440011276063121112111211121150
394202405101343001121551312111211121112110
395202405101342001121551312111211121112110
396202405101341001121551312111211121112110
397202405101340001121551312111211121112110
398202405101339001121551312111211121112110
399202405101338001121551312111211121112110
4002024051013370011215513121112111211121111
401202405101336001120219212111211121112110
402202405101335001120219212111211121112110
403202405101334001120219212111211121112110
404202405101333001120219212111211121112110
405202405101332001120219212111211121112110
406202405101331001120219212111211121112110
407202405101330001120219212111211121112110
408202405101329001120219212111211121112110
409202405101328001120219212111211121112110
410202405101327001120219212111211121112112
411202405101326001119977012071207120712070
412202405101325001119977012071207120712070
413202405101324001119977012071207120712070
414202405101323001119977012071207120712070
415202405101322001119977012071207120712070
416202405101321001119977012071207120712070
417202405101320001119977012071207120712070
418202405101319001119977012071207120712070
419202405101318001119977012071207120712070
420202405101317001119977012071207120712070
421202405101316001119977012071207120712070
422202405101315001119977012071207120712070
423202405101314001119977012071207120712070
42420240510131300111997701207120712071207445
425202405101312001066265512071207120712070
426202405101311001066265512071207120712070
427202405101310001066265512071207120712070
428202405101309001066265512071207120712070
429202405101308001066265512071207120712070
430202405101307001066265512071207120712070
431202405101306001066265512071207120712070
432202405101305001066265512071207120712075
433202405101304001065662012071207120712070
434202405101303001065662012071207120712070
435202405101302001065662012071207120712070
436202405101301001065662012071207120712070
437202405101300001065662012071207120712070
438202405101259001065662012071207120712070
439202405101258001065662012071207120712070
440202405101257001065662012071207120712070
441202405101256001065662012071207120712073
44220240510125500106529991207120712071207110
443202405101254001052022912071207120712070
444202405101253001052022912071207120712070
445202405101252001052022912071207120712068
446202405101251001051057712061206120612060
447202405101250001051057712061206120612060
448202405101249001051057712061206120612060
4492024051012480010510577120612071207120616
450202405101247001049127512071207120712070
451202405101246001049127512071207120712070
452202405101245001049127512071207120712070
453202405101244001049127512071207120712070
454202405101243001049127512071207120712070
455202405101242001049127512071207120712070
456202405101241001049127512071207120712074
457202405101240001048644712061207120712063624
45820240510123900611590012071207120712073
45920240510123800611227912141214121412140
46020240510123700611227912141214121412140
46120240510123600611227912141214121412140
46220240510123500611227912141214121412140
46320240510123400611227912141214121412140
46420240510123300611227912141214121412140
46520240510123200611227912141214121412140
46620240510123100611227912141214121412140
46720240510123000611227912141214121412140
46820240510122900611227912141214121412140
46920240510122800611227912141214121412140
47020240510122700611227912141214121412140
47120240510122600611227912141214121412140
47220240510122500611227912141214121412140
47320240510122400611227912141214121412140
47420240510122300611227912141214121412140
47520240510122200611227912141214121412140
47620240510122100611227912141214121412140
47720240510122000611227912141214121412140
47820240510121900611227912141214121412140
4792024051012180061122791214120712141206327
48020240510121700571790512161216121612160
48120240510121600571790512161216121612160
48220240510121500571790512161216121612160
48320240510121400571790512161216121612160
48420240510121300571790512161216121612160
48520240510121200571790512161216121612160
48620240510121100571790512161216121612160
48720240510121000571790512161216121612160
48820240510120900571790512161216121612160
48920240510120800571790512161216121612160
49020240510120700571790512161216121612160
49120240510120600571790512161216121612160
49220240510120500571790512161216121612160
49320240510120400571790512161216121612160
49420240510120300571790512161216121612160
49520240510120200571790512161216121612160
49620240510120100571790512161216121612160
49720240510120000571790512161216121612160
49820240510115900571790512161216121612160
49920240510115800571790512161216121612160
50020240510115700571790512161216121612160
50120240510115600571790512161216121612160
50220240510115500571790512161216121612160
50320240510115400571790512161216121612160
50420240510115300571790512161216121612160
50520240510115200571790512161216121612160
50620240510115100571790512161216121612160
50720240510115000571790512161216121612160
50820240510114900571790512161216121612160
50920240510114800571790512161216121612160
51020240510114700571790512161216121612160
51120240510114600571790512161216121612160
51220240510114500571790512161216121612160
51320240510114400571790512161216121612160
51420240510114300571790512161216121612160
51520240510114200571790512161216121612160
51620240510114100571790512161216121612160
51720240510114000571790512161216121612160
51820240510113900571790512161216121612160
51920240510113800571790512161216121612160
52020240510113700571790512161216121612160
52120240510113600571790512161216121612160
52220240510113500571790512161216121612160
52320240510113400571790512161216121612160
52420240510113300571790512161216121612160
52520240510113200571790512161216121612160
52620240510113100571790512161216121612160
52720240510113000571790512161216121612160
52820240510112900571790512161216121612160
52920240510112800571790512161216121612160
53020240510112700571790512161216121612160
53120240510112600571790512161216121612160
53220240510112500571790512161216121612160
53320240510112400571790512161216121612160
53420240510112300571790512161216121612160
53520240510112200571790512161216121612160
53620240510112100571790512161216121612160
53720240510112000571790512161216121612160
53820240510111900571790512161216121612160
53920240510111800571790512161216121612160
54020240510111700571790512161216121612160
54120240510111600571790512161216121612160
54220240510111500571790512161216121612160
54320240510111400571790512161216121612160
54420240510111300571790512161216121612160
54520240510111200571790512161216121612166
54620240510111100571060912161216121612160
54720240510111000571060912161216121612162
54820240510110900570817712171217121712170
54920240510110800570817712171217121712170
55020240510110700570817712171217121712170
55120240510110600570817712171217121712170
55220240510110500570817712171217121712170
55320240510110400570817712171217121712170
55420240510110300570817712171217121712170
55520240510110200570817712171217121712170
55620240510110100570817712171217121712171
55720240510110000570696012161216121612160
55820240510105900570696012161216121612160
5592024051010580057069601216121612161216400
56020240510105700522056012161216121612160
56120240510105600522056012161216121612160
56220240510105500522056012161216121612160
56320240510105400522056012161216121612160
56420240510105300522056012161216121612160
56520240510105200522056012161216121612160
56620240510105100522056012161216121612160
56720240510105000522056012161216121612160
56820240510104900522056012161216121612160
5692024051010480052205601216120612161206972
57020240510104700404829012051205120512050
57120240510104600404829012051205120512050
57220240510104500404829012051205120512051
57320240510104400404708512061206120612060
57420240510104300404708512061206120612060
57520240510104200404708512061206120612060
57620240510104100404708512061206120612060
57720240510104000404708512061206120612060
57820240510103900404708512061206120612060
5792024051010380040470851206120212061202201
58020240510103700380509012001200120012000
58120240510103600380509012001200120012000
58220240510103500380509012001200120012000
58320240510103400380509012001200120012000
58420240510103300380509012001200120012000
58520240510103200380509012001200120012000
58620240510103100380509012001200120012000
58720240510103000380509012001200120012000
58820240510102900380509012001200120012000
58920240510102800380509012001200120012004
59020240510102700380029012001200120012000
59120240510102600380029012001200120012004
59220240510102500379549012001200120012000
593202405101024003795490120012001200120050
59420240510102300373549012001200120012000
59520240510102200373549012001200120012000
59620240510102100373549012001200120012000
59720240510102000373549012001200120012000
59820240510101900373549012001200120012000
59920240510101800373549012001201120112002
60020240510101700373308912021202120212020
60120240510101600373308912021202120212020
60220240510101500373308912021202120212020
60320240510101400373308912021202120212020
60420240510101300373308912021202120212020
605202405101012003733089120212021202120211
60620240510101100371986712021202120212020
60720240510101000371986712021202120212020
60820240510100900371986712021202120212020
60920240510100800371986712021202120212020
61020240510100700371986712021202120212020
61120240510100600371986712021202120212021
61220240510100500371866512021202120212023
61320240510100400371505912021202120212020
61420240510100300371505912021202120212020
61520240510100200371505912021202120212020
61620240510100100371505912021202120212020
61720240510100000371505912021202120212021
61820240510095900371385712021202120212020
61920240510095800371385712021202120212020
620202405100957003713857120212021202120210
62120240510095600370183711941194119411940
62220240510095500370183711941194119411940
62320240510095400370183711941194119411940
62420240510095300370183711941194119411940
62520240510095200370183711941194119411940
62620240510095100370183711941194119411940
62720240510095000370183711941194119411940
62820240510094900370183711941194119411940
62920240510094800370183711941194119411940
63020240510094700370183711941194119411940
63120240510094600370183711941194119411940
63220240510094500370183711941194119411940
63320240510094400370183711941194119411940
63420240510094300370183711941195119511941433
63520240510094200198997811951195119511950
63620240510094100198997811951199119911951157
6372024051009400060731612001200120012000
6382024051009390060731612001201120112002
6392024051009380060491512031203120312030
6402024051009370060491512031203120312031
6412024051009360060371212051205120512050
6422024051009350060371212051205120512050
6432024051009340060371212051205120512050
6442024051009330060371212051205120512050
6452024051009320060371212051205120512050
6462024051009310060371212051205120512050
6472024051009300060371212051205120512050
6482024051009290060371212051205120512050
6492024051009280060371212051205120512050
6502024051009270060371212051205120512050
6512024051009260060371212051205120512050
6522024051009250060371212051205120512050
6532024051009240060371212051205120512050
6542024051009230060371212051205120512050
6552024051009220060371212051205120512050
6562024051009210060371212051205120512050
6572024051009200060371212051205120512050
6582024051009190060371212051205120512050
6592024051009180060371212051205120512050
6602024051009170060371212051205120512051
6612024051009160060250712051205120512050
6622024051009150060250712051205120512050
6632024051009140060250712051205120512050
6642024051009130060250712051205120512050
6652024051009120060250712051205120512050
6662024051009110060250712051205120512050
6672024051009100060250712051205120512050
6682024051009090060250712051205120512050
6692024051009080060250712051205120512050
6702024051009070060250712051205120512050
6712024051009060060250712051205120512050
6722024051009050060250712051205120512050
6732024051009040060250712051205120512050
6742024051009030060250712051205120512050
6752024051009020060250712051205120512050
676202405100901006025071205120512051205175
677202405100900003916321194119411941194328