Files
KissMeData/215480/min/candle-20230901.csv
2024-11-17 15:27:48 +09:00

31 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220230901201000878242104035403540354035127
3202309012009008782421040354035403540350
4202309012008008782421040354035403540350
5202309012007008782421040354035403540350
6202309012006008782421040354035403540350
7202309012005008782421040354035403540350
8202309012004008782421040354035403540350
9202309012003008782421040354035403540350
10202309012002008782421040354035403540350
11202309012001008782421040354035403540350
12202309012000008782421040354035403540350
13202309011959008782421040354035403540350
14202309011958008782421040354035403540350
15202309011957008782421040354035403540350
16202309011956008782421040354035403540350
17202309011955008782421040354035403540350
18202309011954008782421040354035403540350
19202309011953008782421040354035403540350
20202309011952008782421040354035403540350
21202309011951008782421040354035403540350
22202309011950008782421040354035403540350
23202309011949008782421040354035403540350
24202309011948008782421040354035403540350
25202309011947008782421040354035403540350
26202309011946008782421040354035403540350
27202309011945008782421040354035403540350
28202309011944008782421040354035403540350
29202309011943008782421040354035403540350
30202309011942008782421040354035403540350
31202309011941008782421040354035403540350
3220230901194000878242104035403540354035127
33202309011939008782421040354035403540350
34202309011938008782421040354035403540350
35202309011937008782421040354035403540350
36202309011936008782421040354035403540350
37202309011935008782421040354035403540350
38202309011934008782421040354035403540350
39202309011933008782421040354035403540350
40202309011932008782421040354035403540350
41202309011931008782421040354035403540350
42202309011930008782421040354035403540350
43202309011929008782421040354035403540350
44202309011928008782421040354035403540350
45202309011927008782421040354035403540350
46202309011926008782421040354035403540350
47202309011925008782421040354035403540350
48202309011924008782421040354035403540350
49202309011923008782421040354035403540350
50202309011922008782421040354035403540350
51202309011921008782421040354035403540350
52202309011920008782421040354035403540350
53202309011919008782421040354035403540350
54202309011918008782421040354035403540350
55202309011917008782421040354035403540350
56202309011916008782421040354035403540350
57202309011915008782421040354035403540350
58202309011914008782421040354035403540350
59202309011913008782421040354035403540350
60202309011912008782421040354035403540350
61202309011911008782421040354035403540350
6220230901191000878242104035403540354035127
63202309011909008782421040354035403540350
64202309011908008782421040354035403540350
65202309011907008782421040354035403540350
66202309011906008782421040354035403540350
67202309011905008782421040354035403540350
68202309011904008782421040354035403540350
69202309011903008782421040354035403540350
70202309011902008782421040354035403540350
71202309011901008782421040354035403540350
72202309011900008782421040354035403540350
73202309011859008782421040354035403540350
74202309011858008782421040354035403540350
75202309011857008782421040354035403540350
76202309011856008782421040354035403540350
77202309011855008782421040354035403540350
78202309011854008782421040354035403540350
79202309011853008782421040354035403540350
80202309011852008782421040354035403540350
81202309011851008782421040354035403540350
82202309011850008782421040354035403540350
83202309011849008782421040354035403540350
84202309011848008782421040354035403540350
85202309011847008782421040354035403540350
86202309011846008782421040354035403540350
87202309011845008782421040354035403540350
88202309011844008782421040354035403540350
89202309011843008782421040354035403540350
90202309011842008782421040354035403540350
91202309011841008782421040354035403540350
9220230901184000878242104035403540354035127
93202309011839008782421040354035403540350
94202309011838008782421040354035403540350
95202309011837008782421040354035403540350
96202309011836008782421040354035403540350
97202309011835008782421040354035403540350
98202309011834008782421040354035403540350
99202309011833008782421040354035403540350
100202309011832008782421040354035403540350
101202309011831008782421040354035403540350
102202309011830008782421040354035403540350
103202309011829008782421040354035403540350
104202309011828008782421040354035403540350
105202309011827008782421040354035403540350
106202309011826008782421040354035403540350
107202309011825008782421040354035403540350
108202309011824008782421040354035403540350
109202309011823008782421040354035403540350
110202309011822008782421040354035403540350
111202309011821008782421040354035403540350
112202309011820008782421040354035403540350
113202309011819008782421040354035403540350
114202309011818008782421040354035403540350
115202309011817008782421040354035403540350
116202309011816008782421040354035403540350
117202309011815008782421040354035403540350
118202309011814008782421040354035403540350
119202309011813008782421040354035403540350
120202309011812008782421040354035403540350
121202309011811008782421040354035403540350
12220230901181000878242104035403540354035127
123202309011809008782421040354035403540350
124202309011808008782421040354035403540350
125202309011807008782421040354035403540350
126202309011806008782421040354035403540350
127202309011805008782421040354035403540350
128202309011804008782421040354035403540350
129202309011803008782421040354035403540350
130202309011802008782421040354035403540350
131202309011801008782421040354035403540350
132202309011800008782421040354035403540350
133202309011759008782421040354035403540350
134202309011758008782421040354035403540350
135202309011757008782421040354035403540350
136202309011756008782421040354035403540350
137202309011755008782421040354035403540350
138202309011754008782421040354035403540350
139202309011753008782421040354035403540350
140202309011752008782421040354035403540350
141202309011751008782421040354035403540350
142202309011750008782421040354035403540350
143202309011749008782421040354035403540350
144202309011748008782421040354035403540350
145202309011747008782421040354035403540350
146202309011746008782421040354035403540350
147202309011745008782421040354035403540350
148202309011744008782421040354035403540350
149202309011743008782421040354035403540350
150202309011742008782421040354035403540350
151202309011741008782421040354035403540350
15220230901174000878242104035403540354035127
153202309011739008782421040354035403540350
154202309011738008782421040354035403540350
155202309011737008782421040354035403540350
156202309011736008782421040354035403540350
157202309011735008782421040354035403540350
158202309011734008782421040354035403540350
159202309011733008782421040354035403540350
160202309011732008782421040354035403540350
161202309011731008782421040354035403540350
162202309011730008782421040354035403540350
163202309011729008782421040354035403540350
164202309011728008782421040354035403540350
165202309011727008782421040354035403540350
166202309011726008782421040354035403540350
167202309011725008782421040354035403540350
168202309011724008782421040354035403540350
169202309011723008782421040354035403540350
170202309011722008782421040354035403540350
171202309011721008782421040354035403540350
172202309011720008782421040354035403540350
173202309011719008782421040354035403540350
174202309011718008782421040354035403540350
175202309011717008782421040354035403540350
176202309011716008782421040354035403540350
177202309011715008782421040354035403540350
178202309011714008782421040354035403540350
179202309011713008782421040354035403540350
180202309011712008782421040354035403540350
181202309011711008782421040354035403540350
18220230901171000878242104035403540354035127
183202309011709008782421040354035403540350
184202309011708008782421040354035403540350
185202309011707008782421040354035403540350
186202309011706008782421040354035403540350
187202309011705008782421040354035403540350
188202309011704008782421040354035403540350
189202309011703008782421040354035403540350
190202309011702008782421040354035403540350
191202309011701008782421040354035403540350
192202309011700008782421040354035403540350
193202309011659008782421040354035403540350
194202309011658008782421040354035403540350
195202309011657008782421040354035403540350
196202309011656008782421040354035403540350
197202309011655008782421040354035403540350
198202309011654008782421040354035403540350
199202309011653008782421040354035403540350
200202309011652008782421040354035403540350
201202309011651008782421040354035403540350
202202309011650008782421040354035403540350
203202309011649008782421040354035403540350
204202309011648008782421040354035403540350
205202309011647008782421040354035403540350
206202309011646008782421040354035403540350
207202309011645008782421040354035403540350
208202309011644008782421040354035403540350
209202309011643008782421040354035403540350
210202309011642008782421040354035403540350
211202309011641008782421040354035403540350
21220230901164000878242104035403540354035127
213202309011639008782421040354035403540350
214202309011638008782421040354035403540350
215202309011637008782421040354035403540350
216202309011636008782421040354035403540350
217202309011635008782421040354035403540350
218202309011634008782421040354035403540350
219202309011633008782421040354035403540350
220202309011632008782421040354035403540350
221202309011631008782421040354035403540350
222202309011630008782421040354035403540350
223202309011629008782421040354035403540350
224202309011628008782421040354035403540350
225202309011627008782421040354035403540350
226202309011626008782421040354035403540350
227202309011625008782421040354035403540350
228202309011624008782421040354035403540350
229202309011623008782421040354035403540350
230202309011622008782421040354035403540350
231202309011621008782421040354035403540350
232202309011620008782421040354035403540350
233202309011619008782421040354035403540350
234202309011618008782421040354035403540350
235202309011617008782421040354035403540350
236202309011616008782421040354035403540350
237202309011615008782421040354035403540350
238202309011614008782421040354035403540350
239202309011613008782421040354035403540350
240202309011612008782421040354035403540350
241202309011611008782421040354035403540350
24220230901161000878242104035403540354035127
243202309011609008782421040354035403540350
244202309011608008782421040354035403540350
245202309011607008782421040354035403540350
246202309011606008782421040354035403540350
247202309011605008782421040354035403540350
248202309011604008782421040354035403540350
249202309011603008782421040354035403540350
250202309011602008782421040354035403540350
251202309011601008782421040354035403540350
252202309011600008782421040354035403540350
253202309011559008782421040354035403540350
254202309011558008782421040354035403540350
255202309011557008782421040354035403540350
256202309011556008782421040354035403540350
257202309011555008782421040354035403540350
258202309011554008782421040354035403540350
259202309011553008782421040354035403540350
260202309011552008782421040354035403540350
261202309011551008782421040354035403540350
262202309011550008782421040354035403540350
263202309011549008782421040354035403540350
264202309011548008782421040354035403540350
265202309011547008782421040354035403540350
266202309011546008782421040354035403540350
267202309011545008782421040354035403540350
268202309011544008782421040354035403540350
269202309011543008782421040354035403540350
270202309011542008782421040354035403540350
271202309011541008782421040354035403540350
27220230901154000878242104035403540354035127
273202309011539008782421040354035403540350
274202309011538008782421040354035403540350
275202309011537008782421040354035403540350
276202309011536008782421040354035403540350
277202309011535008782421040354035403540350
278202309011534008782421040354035403540350
279202309011533008782421040354035403540350
280202309011532008782421040354035403540350
281202309011531008782421040354035403540350
28220230901153000878242104035403540354035127
283202309011529008731176540204020402040200
284202309011528008731176540204020402040200
285202309011527008731176540204020402040200
286202309011526008731176540204020402040200
287202309011525008731176540204020402040200
288202309011524008731176540204020402040200
289202309011523008731176540204020402040200
290202309011522008731176540204020402040200
291202309011521008731176540204020402040200
292202309011520008731176540204020402040200
2932023090115190087311765402040204020402094
29420230901151800869338854020402040204020100
295202309011517008653188540204020402040200
29620230901151600865318854020402040204020100
297202309011515008612988540104010401040100
298202309011514008612988540104010401040100
29920230901151300861298854010401040104010100
300202309011512008572888540104010401040100
301202309011511008572888540104010401040100
302202309011510008572888540104010401040100
3032023090115090085728885401040104010401058
3042023090115080085496305402040104020401084
3052023090115070085159225401040104010401061
3062023090115060084914615401040104010401061
3072023090115050084670005401040104010401070
3082023090115040084389305401040104010401071
3092023090115030084104595401040104010401020
310202309011502008402439540154015401540150
311202309011501008402439540154015401540150
31220230901150000840243954015401540154015300
313202309011459008281989540154015401540150
314202309011458008281989540154015401540150
315202309011457008281989540154015401540150
31620230901145600828198954015401540154015196
317202309011455008203295540154015401540150
318202309011454008203295540154015401540150
31920230901145300820329554015402040204015397
320202309011452008043758040204020402040201
321202309011451008043356040404040404040400
3222023090114500080433560404040354040403514
323202309011449008037704040104010401040100
324202309011448008037704040104010401040100
325202309011447008037704040104010401040100
3262023090114460080377040401040154015401011
327202309011445008033291540104010401040100
328202309011444008033291540104010401040100
3292023090114430080332915401040104010401090
330202309011442007997201540154015401540155
331202309011441007995194040154015401540151
3322023090114400079947925403540354035403525
3332023090114390079847050401040104010401075
3342023090114380079546300401040104010401076
3352023090114370079241540401040104010401076
3362023090114360078936780401540154015401554
3372023090114350078719970401540154015401571
3382023090114340078434905401540154015401571
3392023090114330078149840401540154015401576
340202309011432007784470040354035403540350
341202309011431007784470040354035403540350
3422023090114300077844700403540354035403514
343202309011429007778821040154015401540150
344202309011428007778821040154015401540150
345202309011427007778821040154015401540150
3462023090114260077788210401540154015401520
347202309011425007770791040154015401540150
348202309011424007770791040154015401540150
349202309011423007770791040154015401540150
3502023090114220077707910401540154015401525
351202309011421007760753540204020402040202
3522023090114200077599495402540454055402527
3532023090114190077490170401540154015401567
3542023090114180077221165401540154015401567
3552023090114170076952160402040204020402037
356202309011416007680342040254025402540253
3572023090114150076791345403040604060403020
358202309011414007671020540354035403540352
359202309011413007670213540404040404040408
360202309011412007666981540704070407040700
361202309011411007666981540704070407040700
36220230901141000766698154070404040704040369
363202309011409007517039040404040404040400
364202309011408007517039040404040404040400
365202309011407007517039040404040404040400
366202309011406007517039040404040404040400
3672023090114050075170390404040404040404030
368202309011404007504919040154015401540150
369202309011403007504919040154015401540150
370202309011402007504919040154015401540155
3712023090114010075029115401040104010401058
3722023090114000074796535401540404040401527
3732023090113590074687505401040104010401056
374202309011358007446294540204020402040201
3752023090113570074458925401540154015401511
3762023090113560074414760401540154015401553
3772023090113550074201965402040204020402034
378202309011354007406528540254025402540254
37920230901135300740491854025404040504025120
380202309011352007356399540404040404040400
381202309011351007356399540404040404040400
3822023090113500073563995404040404040404014
383202309011349007350743540104010401040100
384202309011348007350743540104010401040100
385202309011347007350743540104010401040100
386202309011346007350743540104010401040100
3872023090113450073507435401040104010401010
388202309011344007346733540104010401040100
389202309011343007346733540104010401040100
390202309011342007346733540104010401040100
3912023090113410073467335401040104010401052
3922023090113400073258815401540454045401554
3932023090113390073041255401540154015401552
3942023090113380072832475401540154015401552
3952023090113370072623695401540154015401562
3962023090113360072374765401540154015401552
397202309011335007216598540204020402040201
3982023090113340072161965402040204020402051
3992023090113330071956945402040204020402051
4002023090113320071751925402540254025402535
401202309011331007161105040504050405040501
402202309011330007160700040454045404540451014
403202309011329006750537040154015401540150
404202309011328006750537040154015401540150
405202309011327006750537040154015401540150
406202309011326006750537040154015401540150
407202309011325006750537040154015401540150
408202309011324006750537040154015401540150
409202309011323006750537040154015401540150
410202309011322006750537040154015401540150
4112023090113210067505370401540154015401512
4122023090113200067457190401540454045401577
413202309011319006714728540204020402040208
4142023090113180067115125402040204020402051
4152023090113170066910105402040204020402051
4162023090113160066705085402040204020402051
4172023090113150066500065402040204020402052
4182023090113140066291025402540254025402535
419202309011313006615015040304030403040302
4202023090113120066142090403540354035403542
42120230901131100659726204035406540654035407
4222023090113100064319695406540654065406572
423202309011309006402701540654065406540650
424202309011308006402701540654065406540650
425202309011307006402701540654065406540650
426202309011306006402701540654065406540650
427202309011305006402701540654065406540650
428202309011304006402701540654065406540650
429202309011303006402701540654065406540650
430202309011302006402701540654065406540650
431202309011301006402701540654065406540650
4322023090113000064027015406540654065406525
433202309011259006392539040554055405540550
434202309011258006392539040554055405540550
435202309011257006392539040554055405540551
436202309011256006392133540604060406040601
4372023090112550063917275406540654065406518
438202309011254006384410540654065406540650
439202309011253006384410540654065406540650
440202309011252006384410540654065406540650
441202309011251006384410540654065406540650
4422023090112500063844105406540654065406515
443202309011249006378313040654065406540650
444202309011248006378313040654065406540650
445202309011247006378313040654065406540650
446202309011246006378313040654065406540650
4472023090112450063783130406540654065406531
448202309011244006365711540604060406040600
4492023090112430063657115406040604060406011
450202309011242006361245540604060406040600
451202309011241006361245540604060406040601
4522023090112400063608395406040504060405025
453202309011239006350699040504050405040500
454202309011238006350699040504050405040500
4552023090112370063506990405040254050402066
456202309011236006324101040554055405540550
457202309011235006324101040554055405540550
458202309011234006324101040554055405540550
459202309011233006324101040554055405540550
460202309011232006324101040554055405540550
461202309011231006324101040554055405540550
4622023090112300063241010405540554055405515
463202309011229006318018540254025402540250
464202309011228006318018540254025402540250
4652023090112270063180185402540254025402536
4662023090112260063035285402540254025402536
467202309011225006289038540254025402540251
4682023090112240062886360402040204020402036
469202309011223006274164040254025402540253
470202309011222006272956540304030403040302
471202309011221006272150540354035403540351
4722023090112200062717470403540504065403526
473202309011219006261187040304030403040308
474202309011218006257963040154015401540150
475202309011217006257963040154015401540150
47620230901121600625796304015403540354015224
477202309011215006167899540704070407040700
478202309011214006167899540704070407040700
479202309011213006167899540704070407040700
48020230901121200616789954070406040704060356
481202309011211006023050540504050405040500
4822023090112100060230505405040654065405038
48320230901120900600763804065406040654055123
484202309011208005957658540404040404040402
48520230901120700595685054045404540454045348
4862023090112060058160845404540454045404533
4872023090112050058027360404540454045404534
4882023090112040057889830404540454045404534
4892023090112030057752300404540454045404534
4902023090112020057614770404540454045404534
4912023090112010057477240404540454045404534
4922023090112000057339710404540654065404560
4932023090111590057096490406040454060404535
494202309011158005695490040454045404540450
495202309011157005695490040454045404540450
496202309011156005695490040454045404540450
497202309011155005695490040454045404540450
498202309011154005695490040454045404540450
4992023090111530056954900404540454045404542
500202309011152005678501040554055405540550
501202309011151005678501040554055405540550
5022023090111500056785010405540554055405515
503202309011149005672418540454045404540450
5042023090111480056724185404540454045404534
5052023090111470056586655404540454045404534
50620230901114600564491254045404540454045134
5072023090111450055907095404540454045404588
5082023090111440055551135404540454045404538
5092023090111430055397425404540454045404535
5102023090111420055255850404540454045404535
5112023090111410055114275404540454045404535
5122023090111400054972700404540654070404561
5132023090111390054725345404540454045404535
514202309011138005458377040654065406540650
515202309011137005458377040654065406540650
516202309011136005458377040654065406540650
5172023090111350054583770406540654065406518
518202309011134005451060040704070407040700
519202309011133005451060040704070407040700
520202309011132005451060040704070407040700
521202309011131005451060040704070407040700
5222023090111300054510600407040704070407015
523202309011129005444955040704070407040700
524202309011128005444955040704070407040700
525202309011127005444955040704070407040700
526202309011126005444955040704070407040700
5272023090111250054449550407040704070407031
528202309011124005432338040704070407040700
529202309011123005432338040704070407040700
530202309011122005432338040704070407040700
531202309011121005432338040704070407040700
5322023090111200054323380407040554070405526
533202309011119005421779540254025402540250
5342023090111180054217795402540254025402537
5352023090111170054068870402540254025402537
5362023090111160053919945402540254025402520
537202309011115005383944540304030403040302
538202309011114005383138540354035403540352
53920230901111300538233154040404040754040358
540202309011112005237103540304030403040302
541202309011111005236297540354035403540351
5422023090111100052358940404040404040404015
543202309011109005229834040354035403540350
544202309011108005229834040354035403540350
545202309011107005229834040354035403540350
546202309011106005229834040354035403540350
547202309011105005229834040354035403540350
548202309011104005229834040354035403540350
549202309011103005229834040354035403540350
550202309011102005229834040354035403540350
5512023090111010052298340403540404040403583
5522023090111000051963030404540704075404531
5532023090110590051836865404040404040404035
5542023090110580051695465404040404040404035
5552023090110570051554065404040404040404035
5562023090110560051412665404040404040404035
5572023090110550051271265404040404040404035
5582023090110540051129865404040404040404035
5592023090110530050988465404040404040404035
5602023090110520050847065404040404040404035
5612023090110510050705665404040404040404035
5622023090110500050564265407540654075406515
563202309011049005050316040504050405040500
564202309011048005050316040504050405040500
565202309011047005050316040504050405040500
56620230901104600505031604050404040504040507
567202309011045004845481040354035403540350
568202309011044004845481040354035403540350
569202309011043004845481040354035403540350
570202309011042004845481040354035403540350
571202309011041004845481040354035403540350
5722023090110400048454810403540554055403529
573202309011039004833726540454045404540451
574202309011038004833322040754020407540201802
575202309011037004099287540254025402540255
5762023090110360040972750402540254025402535
577202309011035004083187540304030403040304
578202309011034004081575540304030403040303
5792023090110330040803665406040304060403043
580202309011032004063010540354035403540352
581202309011031004062203540404040404040402
5822023090110300040613955407040454070404515
583202309011029004055309540104010401040100
584202309011028004055309540104010401040100
585202309011027004055309540104010401040100
586202309011026004055309540104010401040100
587202309011025004055309540104010401040100
588202309011024004055309540104010401040100
589202309011023004055309540104010401040100
590202309011022004055309540104010401040100
591202309011021004055309540104010401040100
5922023090110200040553095401040454050401084
5932023090110190040215205401540304030401566
594202309011018003995006040354035403540352
59520230901101700399419904040407040754040202
59620230901101600391190754040404540454040388
5972023090110150037549625404540754075404551
59820230901101400373427604045404540754045388
5992023090110130035766060401540154015401533
6002023090110120035633565401540154015401533
601202309011011003550107040454045404540450
6022023090110100035501070404540354045403515
603202309011009003544042040404040404040400
604202309011008003544042040404040404040400
605202309011007003544042040404040404040400
606202309011006003544042040404040404040400
6072023090110050035440420404040354040403531
608202309011004003531518540204020402040200
609202309011003003531518540204020402040200
610202309011002003531518540204020402040200
6112023090110010035315185402040204020402033
6122023090110000035182525401540404050401528
6132023090109590035069225401040104010401033
6142023090109580034936895401040104010401033
61520230901095700348045654010401540154010962
61620230901095600309468454015402040204015116
6172023090109550030480690402040204020402033
6182023090109540030348030402040204020402033
6192023090109530030215370402040204020402033
620202309010952003008271040254025402540252
6212023090109510030074660404540454045404589
62220230901095000297146554045403040454030906
623202309010949002605200540254025402540250
624202309010948002605200540254025402540250
625202309010947002605200540254025402540250
626202309010946002605200540254025402540250
627202309010945002605200540254025402540250
628202309010944002605200540254025402540250
629202309010943002605200540254025402540250
630202309010942002605200540254025402540250
63120230901094100260520054025403040354025124
6322023090109400025552445404040404040403060
6332023090109390025310375404040404040403035
63420230901093800251693054035403540354035517
6352023090109370023083210403540354035403533
6362023090109360022950055403540354035403533
6372023090109350022816900403540354035403533
6382023090109340022683745403540354035403566
6392023090109330022417435403540354035403533
640202309010932002228428040404040404040401
64120230901093100222802404070404040704040138
6422023090109300021722690404040404040404022
643202309010929002163381040404040404040351609
6442023090109280015141450404040404040404038
645202309010927001498793040404040404040408
646202309010926001495561040354035403540350
6472023090109250014955610403540404040403539
6482023090109240014798205403540404040403541
64920230901092300146327254040407040704040108
6502023090109220014196375404040404040404032
6512023090109210014067095404040404040404032
6522023090109200013937815404540604075404535
65320230901091900137955054035404040604035236
654202309010918001284138040404040404040401
65520230901091700128373404035404040404035281
6562023090109160011702395404040404040404031
6572023090109150011577155405040504050405050
658202309010914001137465540404040404040400
659202309010913001137465540404040404040400
660202309010912001137465540404040404040400
661202309010911001137465540404040404040400
662202309010910001137465540404050405040401300
66320230901090900611015540504050405040500
66420230901090800611015540504050405040500
66520230901090700611015540504050405040508
66620230901090600607775540604060406040600
66720230901090500607775540604060406040600
66820230901090400607775540604060406040600
669202309010903006077755406040604060406050
67020230901090200587475540604060406040600
67120230901090100587475540604060406040600
67220230901090000587475540604060406040601283