Files
KissMeData/090470/min/candle-20240417.csv
2024-11-17 15:27:48 +09:00

31 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202404171946006867000209110911091109110618
32024041719450068670002091109110911091100
42024041719440068670002091109110911091100
52024041719430068670002091109110911091100
62024041719420068670002091109110911091100
72024041719410068670002091109110911091100
82024041719400068670002091109110911091100
92024041719390068670002091109110911091100
102024041719380068670002091109110911091100
112024041719370068670002091109110911091100
122024041719360068670002091109110911091100
132024041719350068670002091109110911091100
142024041719340068670002091109110911091100
152024041719330068670002091109110911091100
162024041719320068670002091109110911091100
172024041719310068670002091109110911091100
182024041719300068670002091109110911091100
192024041719290068670002091109110911091100
202024041719280068670002091109110911091100
212024041719270068670002091109110911091100
222024041719260068670002091109110911091100
232024041719250068670002091109110911091100
242024041719240068670002091109110911091100
252024041719230068670002091109110911091100
262024041719220068670002091109110911091100
272024041719210068670002091109110911091100
282024041719200068670002091109110911091100
292024041719190068670002091109110911091100
302024041719180068670002091109110911091100
312024041719170068670002091109110911091100
32202404171916006867000209110911091109110618
332024041719150068670002091109110911091100
342024041719140068670002091109110911091100
352024041719130068670002091109110911091100
362024041719120068670002091109110911091100
372024041719110068670002091109110911091100
382024041719100068670002091109110911091100
392024041719090068670002091109110911091100
402024041719080068670002091109110911091100
412024041719070068670002091109110911091100
422024041719060068670002091109110911091100
432024041719050068670002091109110911091100
442024041719040068670002091109110911091100
452024041719030068670002091109110911091100
462024041719020068670002091109110911091100
472024041719010068670002091109110911091100
482024041719000068670002091109110911091100
492024041718590068670002091109110911091100
502024041718580068670002091109110911091100
512024041718570068670002091109110911091100
522024041718560068670002091109110911091100
532024041718550068670002091109110911091100
542024041718540068670002091109110911091100
552024041718530068670002091109110911091100
562024041718520068670002091109110911091100
572024041718510068670002091109110911091100
582024041718500068670002091109110911091100
592024041718490068670002091109110911091100
602024041718480068670002091109110911091100
612024041718470068670002091109110911091100
62202404171846006867000209110911091109110618
632024041718450068670002091109110911091100
642024041718440068670002091109110911091100
652024041718430068670002091109110911091100
662024041718420068670002091109110911091100
672024041718410068670002091109110911091100
682024041718400068670002091109110911091100
692024041718390068670002091109110911091100
702024041718380068670002091109110911091100
712024041718370068670002091109110911091100
722024041718360068670002091109110911091100
732024041718350068670002091109110911091100
742024041718340068670002091109110911091100
752024041718330068670002091109110911091100
762024041718320068670002091109110911091100
772024041718310068670002091109110911091100
782024041718300068670002091109110911091100
792024041718290068670002091109110911091100
802024041718280068670002091109110911091100
812024041718270068670002091109110911091100
822024041718260068670002091109110911091100
832024041718250068670002091109110911091100
842024041718240068670002091109110911091100
852024041718230068670002091109110911091100
862024041718220068670002091109110911091100
872024041718210068670002091109110911091100
882024041718200068670002091109110911091100
892024041718190068670002091109110911091100
902024041718180068670002091109110911091100
912024041718170068670002091109110911091100
92202404171816006867000209110911091109110618
932024041718150068670002091109110911091100
942024041718140068670002091109110911091100
952024041718130068670002091109110911091100
962024041718120068670002091109110911091100
972024041718110068670002091109110911091100
982024041718100068670002091109110911091100
992024041718090068670002091109110911091100
1002024041718080068670002091109110911091100
1012024041718070068670002091109110911091100
1022024041718060068670002091109110911091100
1032024041718050068670002091109110911091100
1042024041718040068670002091109110911091100
1052024041718030068670002091109110911091100
1062024041718020068670002091109110911091100
1072024041718010068670002091109110911091100
1082024041718000068670002091109110911091100
1092024041717590068670002091109110911091100
1102024041717580068670002091109110911091100
1112024041717570068670002091109110911091100
1122024041717560068670002091109110911091100
1132024041717550068670002091109110911091100
1142024041717540068670002091109110911091100
1152024041717530068670002091109110911091100
1162024041717520068670002091109110911091100
1172024041717510068670002091109110911091100
1182024041717500068670002091109110911091100
1192024041717490068670002091109110911091100
1202024041717480068670002091109110911091100
1212024041717470068670002091109110911091100
122202404171746006867000209110911091109110618
1232024041717450068670002091109110911091100
1242024041717440068670002091109110911091100
1252024041717430068670002091109110911091100
1262024041717420068670002091109110911091100
1272024041717410068670002091109110911091100
1282024041717400068670002091109110911091100
1292024041717390068670002091109110911091100
1302024041717380068670002091109110911091100
1312024041717370068670002091109110911091100
1322024041717360068670002091109110911091100
1332024041717350068670002091109110911091100
1342024041717340068670002091109110911091100
1352024041717330068670002091109110911091100
1362024041717320068670002091109110911091100
1372024041717310068670002091109110911091100
1382024041717300068670002091109110911091100
1392024041717290068670002091109110911091100
1402024041717280068670002091109110911091100
1412024041717270068670002091109110911091100
1422024041717260068670002091109110911091100
1432024041717250068670002091109110911091100
1442024041717240068670002091109110911091100
1452024041717230068670002091109110911091100
1462024041717220068670002091109110911091100
1472024041717210068670002091109110911091100
1482024041717200068670002091109110911091100
1492024041717190068670002091109110911091100
1502024041717180068670002091109110911091100
1512024041717170068670002091109110911091100
152202404171716006867000209110911091109110618
1532024041717150068670002091109110911091100
1542024041717140068670002091109110911091100
1552024041717130068670002091109110911091100
1562024041717120068670002091109110911091100
1572024041717110068670002091109110911091100
1582024041717100068670002091109110911091100
1592024041717090068670002091109110911091100
1602024041717080068670002091109110911091100
1612024041717070068670002091109110911091100
1622024041717060068670002091109110911091100
1632024041717050068670002091109110911091100
1642024041717040068670002091109110911091100
1652024041717030068670002091109110911091100
1662024041717020068670002091109110911091100
1672024041717010068670002091109110911091100
1682024041717000068670002091109110911091100
1692024041716590068670002091109110911091100
1702024041716580068670002091109110911091100
1712024041716570068670002091109110911091100
1722024041716560068670002091109110911091100
1732024041716550068670002091109110911091100
1742024041716540068670002091109110911091100
1752024041716530068670002091109110911091100
1762024041716520068670002091109110911091100
1772024041716510068670002091109110911091100
1782024041716500068670002091109110911091100
1792024041716490068670002091109110911091100
1802024041716480068670002091109110911091100
1812024041716470068670002091109110911091100
182202404171646006867000209110911091109110618
1832024041716450068670002091109110911091100
1842024041716440068670002091109110911091100
1852024041716430068670002091109110911091100
1862024041716420068670002091109110911091100
1872024041716410068670002091109110911091100
1882024041716400068670002091109110911091100
1892024041716390068670002091109110911091100
1902024041716380068670002091109110911091100
1912024041716370068670002091109110911091100
1922024041716360068670002091109110911091100
1932024041716350068670002091109110911091100
1942024041716340068670002091109110911091100
1952024041716330068670002091109110911091100
1962024041716320068670002091109110911091100
1972024041716310068670002091109110911091100
1982024041716300068670002091109110911091100
1992024041716290068670002091109110911091100
2002024041716280068670002091109110911091100
2012024041716270068670002091109110911091100
2022024041716260068670002091109110911091100
2032024041716250068670002091109110911091100
2042024041716240068670002091109110911091100
2052024041716230068670002091109110911091100
2062024041716220068670002091109110911091100
2072024041716210068670002091109110911091100
2082024041716200068670002091109110911091100
2092024041716190068670002091109110911091100
2102024041716180068670002091109110911091100
2112024041716170068670002091109110911091100
212202404171616006867000209110911091109110618
2132024041716150068670002091109110911091100
2142024041716140068670002091109110911091100
2152024041716130068670002091109110911091100
2162024041716120068670002091109110911091100
2172024041716110068670002091109110911091100
2182024041716100068670002091109110911091100
2192024041716090068670002091109110911091100
2202024041716080068670002091109110911091100
2212024041716070068670002091109110911091100
2222024041716060068670002091109110911091100
2232024041716050068670002091109110911091100
2242024041716040068670002091109110911091100
2252024041716030068670002091109110911091100
2262024041716020068670002091109110911091100
2272024041716010068670002091109110911091100
2282024041716000068670002091109110911091100
2292024041715590068670002091109110911091100
2302024041715580068670002091109110911091100
2312024041715570068670002091109110911091100
2322024041715560068670002091109110911091100
2332024041715550068670002091109110911091100
2342024041715540068670002091109110911091100
2352024041715530068670002091109110911091100
2362024041715520068670002091109110911091100
2372024041715510068670002091109110911091100
2382024041715500068670002091109110911091100
2392024041715490068670002091109110911091100
2402024041715480068670002091109110911091100
2412024041715470068670002091109110911091100
242202404171546006867000209110911091109110618
2432024041715450068670002091109110911091100
2442024041715440068670002091109110911091100
2452024041715430068670002091109110911091100
2462024041715420068670002091109110911091100
2472024041715410068670002091109110911091100
2482024041715400068670002091109110911091100
2492024041715390068670002091109110911091100
2502024041715380068670002091109110911091100
2512024041715370068670002091109110911091100
2522024041715360068670002091109110911091100
2532024041715350068670002091109110911091100
2542024041715340068670002091109110911091100
2552024041715330068670002091109110911091100
2562024041715320068670002091109110911091100
2572024041715310068670002091109110911091100
258202404171530006867000209110911091109110618
2592024041715290068107004091109110911091100
2602024041715280068107004091109110911091100
2612024041715270068107004091109110911091100
2622024041715260068107004091109110911091100
2632024041715250068107004091109110911091100
2642024041715240068107004091109110911091100
2652024041715230068107004091109110911091100
2662024041715220068107004091109110911091100
2672024041715210068107004091109110911091100
2682024041715200068107004091109110911091100
26920240417151900681070040911091209120911031
270202404171518006807876009120912091209080182
271202404171517006791346009090909090909090520
2722024041715160067440780091309130913091300
2732024041715150067440780091309130913091300
2742024041715140067440780091309130913091300
2752024041715130067440780091309130913091302
2762024041715120067438954091409140914091400
2772024041715110067438954091409140914091400
2782024041715100067438954091409110914090901210
2792024041715090066338118091109110911091100
28020240417150800663381180911091109110911099
281202404171507006624792909100911091109100460
28220240417150600658290440914091409140914018
283202404171505006581259209120912091209120454
28420240417150400653985440915091509150915014
2852024041715030065385734091509150915091500
2862024041715020065385734091509150915091500
28720240417150100653857340915091209150912024
2882024041715000065363831091209120912091200
2892024041714590065363831091209120912091200
29020240417145800653638310912091209120912012
291202404171457006535288709130913091309130290
292202404171456006508811709130913091309130288
29320240417145500648251730915091509150915023
2942024041714540064804128091609160916091600
295202404171453006480412809160914091609140506
296202404171452006434163209150915091509150287
297202404171451006407902709160915091609150305
298202404171450006379994709160916091609160250
29920240417144900635709470917091709170917039
300202404171448006353518409170917091709170110
3012024041714470063434314091709170917091700
3022024041714460063434314091709170917091701
3032024041714450063433397091909190919091900
3042024041714440063433397091909190919091900
3052024041714430063433397091909190919091900
3062024041714420063433397091909190919091900
3072024041714410063433397091909190919091900
3082024041714400063433397091909190919091900
3092024041714390063433397091909190919091900
3102024041714380063433397091909200920091901658
3112024041714370061909694092009200920092000
312202404171436006190969409200920092009200678
313202404171435006128593409200920092109200461
31420240417143400608618070921092109210921088
315202404171433006078075909220921092209210260
316202404171432006054113909220920092209200979
317202404171431005964012209190920092009190357
3182024041714300059311982092009190920091903136
3192024041714290056427784091909180919091803000
3202024041714280053673367091809150918091504333
321202404171427004970051509160916091609140160
3222024041714260049553975091609110916091101518
3232024041714250048167283091109110911091100
32420240417142400481672830911091109110911013
325202404171423004815544009110912091209110287
326202404171422004789393309120912091209120200
3272024041714210047711533091309130913091300
3282024041714200047711533091309130913091300
3292024041714190047711533091309130913091300
3302024041714180047711533091309130913091300
3312024041714170047711533091309130913091300
3322024041714160047711533091309130913091300
33320240417141500477115330913091309130913050
3342024041714140047665883091309130913091301
3352024041714130047664970091309130913091300
33620240417141200476649700913091309130913050
3372024041714110047619320091309130913091300
33820240417141000476193200913091309130913011
3392024041714090047609277091009100910091000
3402024041714080047609277091009100910091000
3412024041714070047609277091009100910091000
3422024041714060047609277091009100910091000
3432024041714050047609277091009100910091000
3442024041714040047609277091009100910091000
3452024041714030047609277091009100910091000
3462024041714020047609277091009100910091000
34720240417140100476092770910091209120910094
3482024041714000047523717091309130913091300
3492024041713590047523717091309130913091301
3502024041713580047522804090909090909090900
3512024041713570047522804090909090909090900
3522024041713560047522804090909090909090900
35320240417135500475228040909090909090909056
3542024041713540047471900091309130913091306
3552024041713530047466422091309130913091300
3562024041713520047466422091309130913091300
3572024041713510047466422091309130913091300
3582024041713500047466422091309130913091300
3592024041713490047466422091309130913091300
3602024041713480047466422091309130913091300
3612024041713470047466422091309130913091306
36220240417134600474609440913091309130913026
363202404171345004743720609110911091109110146
3642024041713440047304200091109110911091100
3652024041713430047304200091109110911091107
3662024041713420047297823091309130913091300
3672024041713410047297823091309130913091300
3682024041713400047297823091309130913091300
3692024041713390047297823091309130913091300
3702024041713380047297823091309130913091304
3712024041713370047294171091009100910091000
3722024041713360047294171091009100910091000
3732024041713350047294171091009100910091000
3742024041713340047294171091009100910091000
3752024041713330047294171091009100910091000
3762024041713320047294171091009100910091000
3772024041713310047294171091009100910091000
3782024041713300047294171091009100910091000
379202404171329004729417109100910091009100637
3802024041713280046714501091009100910091000
3812024041713270046714501091009120912091001194
3822024041713260045627549091309130913091300
3832024041713250045627549091309130913091300
3842024041713240045627549091309130913091300
3852024041713230045627549091309130913091300
38620240417132200456275490913091309130913021
387202404171321004560837609130913091309130105
3882024041713200045512511091609160916091600
3892024041713190045512511091609160916091600
3902024041713180045512511091609160916091600
3912024041713170045512511091609160916091600
3922024041713160045512511091609160916091600
3932024041713150045512511091609160916091600
3942024041713140045512511091609160916091600
3952024041713130045512511091609160916091600
39620240417131200455125110916091609160916030
39720240417131100454850310916091609160916020
3982024041713100045466711091609160916091600
3992024041713090045466711091609160916091601
4002024041713080045465795091609160916091600
4012024041713070045465795091609160916091600
4022024041713060045465795091609160916091600
4032024041713050045465795091609160916091600
40420240417130400454657950916091609160916048
4052024041713030045421827091709170917091700
406202404171302004542182709170917091709160119
40720240417130100453128040917091609170916076
4082024041713000045243171091609160916091600
40920240417125900452431710916091609160916080
410202404171258004516989109160916091609160517
4112024041712570044696319091609160916091601226
4122024041712560043573303091509150915091500
41320240417125500435733030915091509150915016
4142024041712540043558663091509130915091302426
41520240417125300413390950913091309130913010
4162024041712520041329965091009100910091000
4172024041712510041329965091009100910091000
418202404171250004132996509100910091009100200
4192024041712490041147965090909090909090900
4202024041712480041147965090909090909090900
4212024041712470041147965090909090909090900
4222024041712460041147965090909090909090900
4232024041712450041147965090909090909090900
4242024041712440041147965090909090909090900
4252024041712430041147965090909090909090900
4262024041712420041147965090909090909090900
4272024041712410041147965090909090909090900
42820240417124000411479650909090909090909010
4292024041712390041138875090909090909090900
4302024041712380041138875090909090909090900
4312024041712370041138875090909090909090901
4322024041712360041137966090909090909090900
4332024041712350041137966090909090909090900
434202404171234004113796609090912091209090481
4352024041712330040700412091409140914091400
4362024041712320040700412091409140914091400
4372024041712310040700412091409140914091407
4382024041712300040694014091409140914091400
4392024041712290040694014091409140914091400
4402024041712280040694014091409140914091400
4412024041712270040694014091409140914091400
4422024041712260040694014091409140914091400
4432024041712250040694014091409140914091400
4442024041712240040694014091409140914091400
4452024041712230040694014091409140914091404
4462024041712220040690358091509150915091500
4472024041712210040690358091509150915091500
44820240417122000406903580915091509150915020
4492024041712190040672058091409140914091409
450202404171218004066383209130913091309130102
451202404171217004057070609130913091309130220
45220240417121600403698460913091309130913070
4532024041712150040305936091309130913091300
454202404171214004030593609130913091309130110
4552024041712130040205506091209120912091200
4562024041712120040205506091209120912091200
45720240417121100402055060912091209120912011
4582024041712100040195474091309130913091300
4592024041712090040195474091309130913091300
4602024041712080040195474091309130913091300
461202404171207004019547409130913091309130248
4622024041712060039969050091309130913091309
4632024041712050039960833091209120912091200
464202404171204003996083309120913091309110131
4652024041712030039841457091209120912091201
4662024041712020039840545091109110911091100
4672024041712010039840545091109110911091100
4682024041712000039840545091109110911091100
46920240417115900398405450911091109110911010
4702024041711580039831435091109110911091100
471202404171157003983143509110911091109110175
47220240417115600396720100911091109110911016
4732024041711550039657434091209120912091201
4742024041711540039656522091309130913091302
4752024041711530039654696091609160916091600
4762024041711520039654696091609160916091600
4772024041711510039654696091609160916091600
4782024041711500039654696091609160916091600
479202404171149003965469609160916091609160500
4802024041711480039196696091609160916091600
4812024041711470039196696091609160916091600
4822024041711460039196696091609160916091600
4832024041711450039196696091609160916091600
4842024041711440039196696091609160916091600
4852024041711430039196696091609160916091600
4862024041711420039196696091609160916091600
4872024041711410039196696091609160916091600
4882024041711400039196696091609160916091600
4892024041711390039196696091609160916091600
490202404171138003919669609160915091609150422
4912024041711370038810344091009100910091000
4922024041711360038810344091009100910091000
4932024041711350038810344091009100910091000
4942024041711340038810344091009100910091000
495202404171133003881034409100910091009100200
496202404171132003862834409100910091009100100
4972024041711310038537344091009100910091000
498202404171130003853734409100912091209100554
4992024041711290038032612091609160916091600
5002024041711280038032612091609160916091600
5012024041711270038032612091609160916091600
502202404171126003803261209160915091609150100
503202404171125003794101709160918091809160138
504202404171124003781440109180916091809160999
5052024041711230036897321091809160920091604569
5062024041711220032705964091509070915090705753
5072024041711210027454413090709070907090700
50820240417112000274544130907090709070907029
5092024041711190027428110090709070907090700
5102024041711180027428110090709070907090700
5112024041711170027428110090709070907090700
5122024041711160027428110090709070907090700
513202404171115002742811009070907090709070210
5142024041711140027237640090609060906090600
5152024041711130027237640090609060906090600
5162024041711120027237640090609060906090600
517202404171111002723764009060905090609050468
5182024041711100026814000090509050905090501
5192024041711090026813095090509050905090500
52020240417110800268130950905090509050905051
5212024041711070026766940090109010901090100
5222024041711060026766940090109010901090100
5232024041711050026766940090109010901090100
5242024041711040026766940090109010901090100
5252024041711030026766940090109010901090100
526202404171102002676694009010902090209010500
5272024041711010026316430090109010901090100
5282024041711000026316430090109010901090100
5292024041710590026316430090109010901090100
530202404171058002631643009010902090209010405
5312024041710570025951452090509050905090500
532202404171056002595145209050905090509050200
533202404171055002577045209050905090509050501
5342024041710540025317047090009000900090000
5352024041710530025317047090009000900090000
5362024041710520025317047090009000900090000
537202404171051002531704709000901090109000600
538202404171050002477697809020902090209020100
5392024041710490024686778090109010901090100
540202404171048002468677809010904090409010579
5412024041710470024165005090709070907090700
5422024041710460024165005090709070907090700
5432024041710450024165005090709070907090700
5442024041710440024165005090709070907090700
5452024041710430024165005090709070907090700
546202404171042002416500509070907090709070510
5472024041710410023702435090809080908090801
548202404171040002370152709030903090309030116
5492024041710390023596779090409040904090400
5502024041710380023596779090409040904090400
5512024041710370023596779090409040904090400
5522024041710360023596779090409040904090400
5532024041710350023596779090409040904090400
5542024041710340023596779090409040904090400
5552024041710330023596779090409040904090400
5562024041710320023596779090409040904090400
5572024041710310023596779090409040904090404
5582024041710300023593163090409040904090400
5592024041710290023593163090409040904090400
5602024041710280023593163090409040904090400
56120240417102700235931630904090609060904050
5622024041710260023547893090609060906090600
56320240417102500235478930906090609060906065
5642024041710240023489003090609060906090600
56520240417102300234890030906090609060906030
5662024041710220023461823090509050905090500
5672024041710210023461823090509050905090504
5682024041710200023458203090509050905090500
56920240417101900234582030905090109050901061
57020240417101800234031980901090109010901017
571202404171017002338788109020902090209020166
572202404171016002323814909020904090409020220
5732024041710150023039447090609060906090600
5742024041710140023039447090609060906090600
5752024041710130023039447090609070907090601105
5762024041710120022038287090609070907090601138
5772024041710110021007155090809080908090802711
57820240417101000185455670908090809080908037
579202404171009001851197109080908090809080409
5802024041710080018140599090809080908090801
5812024041710070018139691090909090909090900
58220240417100600181396910909090909090909031
583202404171005001811151209100911091109100413
5842024041710040017735482091409140914091400
5852024041710030017735482091409140914091400
5862024041710020017735482091409140914091401
587202404171001001773456809100913091309100401
5882024041710000017369362091409140914091402
58920240417095900173675340914091409140914013
5902024041709580017355652091509150915091500
59120240417095700173556520915091509150915054
5922024041709560017306242091509150915091500
5932024041709550017306242091509150915091501
5942024041709540017305327091409140914091400
595202404170953001730532709140913091409130780
5962024041709520016592583091309130913091300
5972024041709510016592583091309130913091300
5982024041709500016592583091309130913091301174
599202404170949001552072109130912091309120773
6002024041709480014814992091109110911091100
6012024041709470014814992091109110911091100
6022024041709460014814992091109110911091101087
603202404170945001382473509110911091109110299
604202404170944001355234609110911091109110310
605202404170943001326993609120911091209110121
6062024041709420013159664091309130913091300
60720240417094100131596640913091209130912010
6082024041709400013150535091309130913091300
609202404170939001315053509130913091309130238
61020240417093800129332410913091509150913036
6112024041709370012900311091609160916091601022
6122024041709360011964159091609120916091201596
613202404170935001050581709120910091209100563
61420240417093400999242209100911091109100210
615202404170933009801262091109100911091001271
61620240417093200864449709100909091009080293
6172024041709310083782490910091009100910050
618202404170930008332749091009100910091008
6192024041709290083254690909091109110909021
6202024041709280083063400912091209120912011
62120240417092700829630809120911091209110206
622202404170926008108640090809060910090603092
62320240417092500529709309080908090809080209
62420240417092400510732109090905090909040206
62520240417092300492096309090909091009090714
6262024041709220042717280909090809090908074
62720240417092100420453509050908090809050214
628202404170920004010238090809080908090800
629202404170919004010238090809080908090800
630202404170918004010238090809080908090802
631202404170917004008422090809080908090703
632202404170916004005699090709040907090401109
63320240417091500300130509040904090409040171
63420240417091400284672109050905090509050174
63520240417091300268925109050905090509050100
63620240417091200259875109060906090809060624
63720240417091100203334309070905090709050193
63820240417091000185836809060904090609040200
6392024041709090016775570903090309030903089
640202404170908001597190090209020902090201
641202404170907001596288090009000900090005
642202404170906001591788090008990900089902
64320240417090500158998909000900090009000206
644202404170904001404589090009000900090000
6452024041709030014045890900090409040897024
64620240417090200138298209030903090309030200
647202404170901001202382089908990900089901046
6482024041709000026142808990895089908950292