Files
KissMeData/014190/min/candle-20230605.csv
2024-11-17 15:27:48 +09:00

31 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22023060519570012975244020152015201520151017
32023060519560012975244020152015201520150
42023060519550012975244020152015201520150
52023060519540012975244020152015201520150
62023060519530012975244020152015201520150
72023060519520012975244020152015201520150
82023060519510012975244020152015201520150
92023060519500012975244020152015201520150
102023060519490012975244020152015201520150
112023060519480012975244020152015201520150
122023060519470012975244020152015201520150
132023060519460012975244020152015201520150
142023060519450012975244020152015201520150
152023060519440012975244020152015201520150
162023060519430012975244020152015201520150
172023060519420012975244020152015201520150
182023060519410012975244020152015201520150
192023060519400012975244020152015201520150
202023060519390012975244020152015201520150
212023060519380012975244020152015201520150
222023060519370012975244020152015201520150
232023060519360012975244020152015201520150
242023060519350012975244020152015201520150
252023060519340012975244020152015201520150
262023060519330012975244020152015201520150
272023060519320012975244020152015201520150
282023060519310012975244020152015201520150
292023060519300012975244020152015201520150
302023060519290012975244020152015201520150
312023060519280012975244020152015201520150
322023060519270012975244020152015201520151017
332023060519260012975244020152015201520150
342023060519250012975244020152015201520150
352023060519240012975244020152015201520150
362023060519230012975244020152015201520150
372023060519220012975244020152015201520150
382023060519210012975244020152015201520150
392023060519200012975244020152015201520150
402023060519190012975244020152015201520150
412023060519180012975244020152015201520150
422023060519170012975244020152015201520150
432023060519160012975244020152015201520150
442023060519150012975244020152015201520150
452023060519140012975244020152015201520150
462023060519130012975244020152015201520150
472023060519120012975244020152015201520150
482023060519110012975244020152015201520150
492023060519100012975244020152015201520150
502023060519090012975244020152015201520150
512023060519080012975244020152015201520150
522023060519070012975244020152015201520150
532023060519060012975244020152015201520150
542023060519050012975244020152015201520150
552023060519040012975244020152015201520150
562023060519030012975244020152015201520150
572023060519020012975244020152015201520150
582023060519010012975244020152015201520150
592023060519000012975244020152015201520150
602023060518590012975244020152015201520150
612023060518580012975244020152015201520150
622023060518570012975244020152015201520151017
632023060518560012975244020152015201520150
642023060518550012975244020152015201520150
652023060518540012975244020152015201520150
662023060518530012975244020152015201520150
672023060518520012975244020152015201520150
682023060518510012975244020152015201520150
692023060518500012975244020152015201520150
702023060518490012975244020152015201520150
712023060518480012975244020152015201520150
722023060518470012975244020152015201520150
732023060518460012975244020152015201520150
742023060518450012975244020152015201520150
752023060518440012975244020152015201520150
762023060518430012975244020152015201520150
772023060518420012975244020152015201520150
782023060518410012975244020152015201520150
792023060518400012975244020152015201520150
802023060518390012975244020152015201520150
812023060518380012975244020152015201520150
822023060518370012975244020152015201520150
832023060518360012975244020152015201520150
842023060518350012975244020152015201520150
852023060518340012975244020152015201520150
862023060518330012975244020152015201520150
872023060518320012975244020152015201520150
882023060518310012975244020152015201520150
892023060518300012975244020152015201520150
902023060518290012975244020152015201520150
912023060518280012975244020152015201520150
922023060518270012975244020152015201520151017
932023060518260012975244020152015201520150
942023060518250012975244020152015201520150
952023060518240012975244020152015201520150
962023060518230012975244020152015201520150
972023060518220012975244020152015201520150
982023060518210012975244020152015201520150
992023060518200012975244020152015201520150
1002023060518190012975244020152015201520150
1012023060518180012975244020152015201520150
1022023060518170012975244020152015201520150
1032023060518160012975244020152015201520150
1042023060518150012975244020152015201520150
1052023060518140012975244020152015201520150
1062023060518130012975244020152015201520150
1072023060518120012975244020152015201520150
1082023060518110012975244020152015201520150
1092023060518100012975244020152015201520150
1102023060518090012975244020152015201520150
1112023060518080012975244020152015201520150
1122023060518070012975244020152015201520150
1132023060518060012975244020152015201520150
1142023060518050012975244020152015201520150
1152023060518040012975244020152015201520150
1162023060518030012975244020152015201520150
1172023060518020012975244020152015201520150
1182023060518010012975244020152015201520150
1192023060518000012975244020152015201520150
1202023060517590012975244020152015201520150
1212023060517580012975244020152015201520150
1222023060517570012975244020152015201520151017
1232023060517560012975244020152015201520150
1242023060517550012975244020152015201520150
1252023060517540012975244020152015201520150
1262023060517530012975244020152015201520150
1272023060517520012975244020152015201520150
1282023060517510012975244020152015201520150
1292023060517500012975244020152015201520150
1302023060517490012975244020152015201520150
1312023060517480012975244020152015201520150
1322023060517470012975244020152015201520150
1332023060517460012975244020152015201520150
1342023060517450012975244020152015201520150
1352023060517440012975244020152015201520150
1362023060517430012975244020152015201520150
1372023060517420012975244020152015201520150
1382023060517410012975244020152015201520150
1392023060517400012975244020152015201520150
1402023060517390012975244020152015201520150
1412023060517380012975244020152015201520150
1422023060517370012975244020152015201520150
1432023060517360012975244020152015201520150
1442023060517350012975244020152015201520150
1452023060517340012975244020152015201520150
1462023060517330012975244020152015201520150
1472023060517320012975244020152015201520150
1482023060517310012975244020152015201520150
1492023060517300012975244020152015201520150
1502023060517290012975244020152015201520150
1512023060517280012975244020152015201520150
1522023060517270012975244020152015201520151017
1532023060517260012975244020152015201520150
1542023060517250012975244020152015201520150
1552023060517240012975244020152015201520150
1562023060517230012975244020152015201520150
1572023060517220012975244020152015201520150
1582023060517210012975244020152015201520150
1592023060517200012975244020152015201520150
1602023060517190012975244020152015201520150
1612023060517180012975244020152015201520150
1622023060517170012975244020152015201520150
1632023060517160012975244020152015201520150
1642023060517150012975244020152015201520150
1652023060517140012975244020152015201520150
1662023060517130012975244020152015201520150
1672023060517120012975244020152015201520150
1682023060517110012975244020152015201520150
1692023060517100012975244020152015201520150
1702023060517090012975244020152015201520150
1712023060517080012975244020152015201520150
1722023060517070012975244020152015201520150
1732023060517060012975244020152015201520150
1742023060517050012975244020152015201520150
1752023060517040012975244020152015201520150
1762023060517030012975244020152015201520150
1772023060517020012975244020152015201520150
1782023060517010012975244020152015201520150
1792023060517000012975244020152015201520150
1802023060516590012975244020152015201520150
1812023060516580012975244020152015201520150
1822023060516570012975244020152015201520151017
1832023060516560012975244020152015201520150
1842023060516550012975244020152015201520150
1852023060516540012975244020152015201520150
1862023060516530012975244020152015201520150
1872023060516520012975244020152015201520150
1882023060516510012975244020152015201520150
1892023060516500012975244020152015201520150
1902023060516490012975244020152015201520150
1912023060516480012975244020152015201520150
1922023060516470012975244020152015201520150
1932023060516460012975244020152015201520150
1942023060516450012975244020152015201520150
1952023060516440012975244020152015201520150
1962023060516430012975244020152015201520150
1972023060516420012975244020152015201520150
1982023060516410012975244020152015201520150
1992023060516400012975244020152015201520150
2002023060516390012975244020152015201520150
2012023060516380012975244020152015201520150
2022023060516370012975244020152015201520150
2032023060516360012975244020152015201520150
2042023060516350012975244020152015201520150
2052023060516340012975244020152015201520150
2062023060516330012975244020152015201520150
2072023060516320012975244020152015201520150
2082023060516310012975244020152015201520150
2092023060516300012975244020152015201520150
2102023060516290012975244020152015201520150
2112023060516280012975244020152015201520150
2122023060516270012975244020152015201520151017
2132023060516260012975244020152015201520150
2142023060516250012975244020152015201520150
2152023060516240012975244020152015201520150
2162023060516230012975244020152015201520150
2172023060516220012975244020152015201520150
2182023060516210012975244020152015201520150
2192023060516200012975244020152015201520150
2202023060516190012975244020152015201520150
2212023060516180012975244020152015201520150
2222023060516170012975244020152015201520150
2232023060516160012975244020152015201520150
2242023060516150012975244020152015201520150
2252023060516140012975244020152015201520150
2262023060516130012975244020152015201520150
2272023060516120012975244020152015201520150
2282023060516110012975244020152015201520150
2292023060516100012975244020152015201520150
2302023060516090012975244020152015201520150
2312023060516080012975244020152015201520150
2322023060516070012975244020152015201520150
2332023060516060012975244020152015201520150
2342023060516050012975244020152015201520150
2352023060516040012975244020152015201520150
2362023060516030012975244020152015201520150
2372023060516020012975244020152015201520150
2382023060516010012975244020152015201520150
2392023060516000012975244020152015201520150
2402023060515590012975244020152015201520150
2412023060515580012975244020152015201520150
2422023060515570012975244020152015201520151017
2432023060515560012975244020152015201520150
2442023060515550012975244020152015201520150
2452023060515540012975244020152015201520150
2462023060515530012975244020152015201520150
2472023060515520012975244020152015201520150
2482023060515510012975244020152015201520150
2492023060515500012975244020152015201520150
2502023060515490012975244020152015201520150
2512023060515480012975244020152015201520150
2522023060515470012975244020152015201520150
2532023060515460012975244020152015201520150
2542023060515450012975244020152015201520150
2552023060515440012975244020152015201520150
2562023060515430012975244020152015201520150
2572023060515420012975244020152015201520150
2582023060515410012975244020152015201520150
2592023060515400012975244020152015201520150
2602023060515390012975244020152015201520150
2612023060515380012975244020152015201520150
2622023060515370012975244020152015201520150
2632023060515360012975244020152015201520150
2642023060515350012975244020152015201520150
2652023060515340012975244020152015201520150
2662023060515330012975244020152015201520150
2672023060515320012975244020152015201520150
2682023060515310012975244020152015201520150
2692023060515300012975244020152015201520151017
2702023060515290012770318520152015201520150
2712023060515280012770318520152015201520150
2722023060515270012770318520152015201520150
2732023060515260012770318520152015201520150
2742023060515250012770318520152015201520150
2752023060515240012770318520152015201520150
2762023060515230012770318520152015201520150
2772023060515220012770318520152015201520150
2782023060515210012770318520152015201520150
2792023060515200012770318520152015201520150
28020230605151900127703185201520152015201515
2812023060515180012767296020152005201520007128
2822023060515170011338152020102010201020106
28320230605151600113369460201020052010200511
284202306051515001133474002010201020102005101
2852023060515140011314464020052010201020052162
2862023060515130010880733520102010201020102
28720230605151200108803315201020102010201015
2882023060515110010877316520102010201020101
289202306051510001087711552005200520052005500
2902023060515090010776865520102010201020052746
291202306051508001022617002010201020102010173
2922023060515070010191397020102010201020101
29320230605150600101911960201020102010201032
2942023060515050010184764020152015201520150
2952023060515040010184764020152015201520154
2962023060515030010183958020152015201520150
2972023060515020010183958020152015201520150
29820230605150100101839580201520152015201520
2992023060515000010179928020202020202020200
3002023060514590010179928020202020202020200
3012023060514580010179928020202020202020200
3022023060514570010179928020202020202020200
3032023060514560010179928020202020202020200
3042023060514550010179928020202020202020200
30520230605145400101799280202020202020202074
3062023060514530010164980020202020202020200
307202306051452001016498002020202020202020259
3082023060514510010112662020202020202020200
3092023060514500010112662020202020202020200
3102023060514490010112662020202020202020200
3112023060514480010112662020202020202020200
3122023060514470010112662020202015202020153
313202306051446001011205652010201520152010131
3142023060514450010085724520202020202020200
31520230605144400100857245202020152020201065
3162023060514430010072658020202020202020200
3172023060514420010072658020202020202020200
3182023060514410010072658020202020202020200
319202306051440001007265802020201020202010410
320202306051439009990247020102010201020100
3212023060514380099902470201020102010201010
322202306051437009988237020102010201020100
323202306051436009988237020102010201020100
324202306051435009988237020102010201020100
325202306051434009988237020102010201020100
326202306051433009988237020102010201020100
327202306051432009988237020102010201020100
328202306051431009988237020102010201020101
329202306051430009988036020052005200520050
33020230605142900998803602005201020102005990
3312023060514280097893950202020202020202059
332202306051427009777477020202020202020200
333202306051426009777477020202020202020201
334202306051425009777275020202020202020200
335202306051424009777275020202020202020200
336202306051423009777275020202020202020200
3372023060514220097772750202020202020202031
338202306051421009771013020052005200520050
339202306051420009771013020052005200520050
34020230605141900977101302005201020102005100
341202306051418009750962520202020202020200
342202306051417009750962520202020202020200
343202306051416009750962520202020202020200
344202306051415009750962520202020202020200
345202306051414009750962520202020202020200
346202306051413009750962520202020202020200
347202306051412009750962520202020202020200
348202306051411009750962520202020202020200
349202306051410009750962520202020202020200
350202306051409009750962520202010202020052264
35120230605140800929685152010201020102010911
352202306051407009113740520202010202020103
353202306051406009113136520202020202020201
354202306051405009112934520102010201020102
355202306051404009112532520202020202020200
356202306051403009112532520202020202020200
357202306051402009112532520202020202020200
358202306051401009112532520202020202020200
359202306051400009112532520202020202020200
360202306051359009112532520202020202020201
361202306051358009112330520202020202020200
362202306051357009112330520202020202020200
363202306051356009112330520202020202020200
364202306051355009112330520202020202020200
365202306051354009112330520202015202020152
366202306051353009111927020102010201020100
367202306051352009111927020102020202020053450
368202306051351008419065520252025202520250
36920230605135000841906552025202520252010559
37020230605134900830654602020202520252020332
371202306051348008239382020252025202520250
372202306051347008239382020252025202520250
373202306051346008239382020252025202520250
3742023060513450082393820202520202025202065
375202306051344008226251520252025202520250
376202306051343008226251520252025202520250
377202306051342008226251520252025202520250
378202306051341008226251520252025202520250
379202306051340008226251520252025202520250
380202306051339008226251520252025202520250
381202306051338008226251520252025202520250
382202306051337008226251520252025202520250
383202306051336008226251520252025202520251
3842023060513350082260490201520202025201592
385202306051334008207468520252025202520250
386202306051333008207468520252025202520250
387202306051332008207468520252025202520250
388202306051331008207468520252025202520251
389202306051330008207266020202020202020200
39020230605132900820726602020202020202020481
391202306051328008110104020202020202020200
392202306051327008110104020202020202020200
393202306051326008110104020202020202020200
394202306051325008110104020202020202020200
395202306051324008110104020202020202020201
396202306051323008109902020102010201020100
39720230605132200810990202010201520152010529
398202306051321008003516020252025202520251
39920230605132000800331352020202520252020135
400202306051319007976041020252025202520250
401202306051318007976041020252025202520250
402202306051317007976041020252025202520250
403202306051316007976041020252025202520250
404202306051315007976041020252025202520250
405202306051314007976041020252025202520250
4062023060513130079760410202520202025202065
40720230605131200796290702020202020202020100
408202306051311007942707020202020202020200
409202306051310007942707020202020202020200
4102023060513090079427070202020202020202050
411202306051308007932607020202020202020200
412202306051307007932607020202020202020201500
413202306051306007629607020202020202020200
414202306051305007629607020202020202020200
415202306051304007629607020202020202020200
416202306051303007629607020202020202020202
417202306051302007629203020202020202020200
418202306051301007629203020202020202020200
419202306051300007629203020202020202020200
420202306051259007629203020202020202020200
421202306051258007629203020202020202020201
422202306051257007629001020152015201520158
423202306051256007627389020152015201520150
424202306051255007627389020152015201520150
42520230605125400762738902015201520152015429
426202306051253007540945520202020202020200
427202306051252007540945520202020202020201
428202306051251007540743520152015201520150
429202306051250007540743520152015201520150
430202306051249007540743520152015201520151
431202306051248007540542020202020202020200
432202306051247007540542020202020202020200
433202306051246007540542020202020202020200
434202306051245007540542020202020202020200
4352023060512440075405420202020202020202065
436202306051243007527412020202020202020200
437202306051242007527412020202020202020200
438202306051241007527412020202020202020200
439202306051240007527412020202020202020200
440202306051239007527412020202020202020205
441202306051238007526402020202020202020209
442202306051237007524584020202020202020201
443202306051236007524382020202020202020200
444202306051235007524382020202020202020200
445202306051234007524382020202020202020200
446202306051233007524382020202020202020200
447202306051232007524382020202020202020205
448202306051231007523372020202020202020200
44920230605123000752337202020202020202020268
450202306051229007469236020252025202520250
451202306051228007469236020252025202520250
452202306051227007469236020252025202520250
453202306051226007469236020252025202520250
454202306051225007469236020252025202520250
455202306051224007469236020252025202520250
456202306051223007469236020252025202520250
457202306051222007469236020252025202520250
458202306051221007469236020252025202520250
459202306051220007469236020252025202520250
460202306051219007469236020252025202520250
461202306051218007469236020252025202520251
46220230605121700746903352010202020202010500
46320230605121600736852602020202520252020115
464202306051215007345295520152030203020157
465202306051214007343877020302030203020300
466202306051213007343877020302030203020300
467202306051212007343877020302030203020300
468202306051211007343877020302030203020300
469202306051210007343877020302030203020300
470202306051209007343877020302030203020300
471202306051208007343877020302030203020300
472202306051207007343877020302030203020300
473202306051206007343877020302030203020300
474202306051205007343877020302030203020300
475202306051204007343877020302030203020300
476202306051203007343877020302030203020300
477202306051202007343877020302030203020300
478202306051201007343877020302030203020300
479202306051200007343877020302030203020300
480202306051159007343877020302030203020300
481202306051158007343877020302030203020301
482202306051157007343674020102010201020100
483202306051156007343674020102010201020100
48420230605115500734367402010202020202010500
485202306051154007243121520302030203020301
4862023060511530072429185201520202020201570
487202306051152007228813020302030203020300
488202306051151007228813020302030203020300
489202306051150007228813020302030203020300
490202306051149007228813020302030203020301
491202306051148007228610020252025202520251
492202306051147007228407520302030203020300
493202306051146007228407520302030203020300
494202306051145007228407520302030203020300
495202306051144007228407520302030203020300
4962023060511430072284075203020302030203015
4972023060511420072253625203020302030203015
4982023060511410072223175203020302030203020
499202306051140007218257520302030203020304
5002023060511390072174455201520202020201534
501202306051138007210594020302030203020300
502202306051137007210594020302030203020300
503202306051136007210594020302030203020301
504202306051135007210391020102015201520101966
505202306051134006815029520302030203020300
506202306051133006815029520302030203020300
507202306051132006815029520302030203020300
508202306051131006815029520302030203020300
509202306051130006815029520302030203020301
51020230605112900681482652015202020202015961
511202306051128006620966020302030203020300
512202306051127006620966020302030203020300
513202306051126006620966020302030203020300
514202306051125006620966020302030203020302
515202306051124006620560020302030203020300
516202306051123006620560020302030203020303
517202306051122006619951020302030203020300
518202306051121006619951020302030203020300
519202306051120006619951020302030203020300
520202306051119006619951020302030203020300
521202306051118006619951020302030203020301
52220230605111700661974802025202520252025160
523202306051116006587348020302030203020300
524202306051115006587348020302030203020302
525202306051114006586942020302030203020300
526202306051113006586942020302030203020300
527202306051112006586942020302030203020300
528202306051111006586942020302025203020252
529202306051110006586536520302030203020300
530202306051109006586536520302030203020300
531202306051108006586536520302030203020300
5322023060511070065865365203020252030202531
533202306051106006580258520252025202520255
5342023060511050065792460203020302030202518
53520230605110400657560002025202520252025118
536202306051103006551705020302030203020300
537202306051102006551705020302030203020302
538202306051101006551299020302030203020300
539202306051100006551299020302030203020300
540202306051059006551299020302030203020300
541202306051058006551299020302030203020301
54220230605105700655109602020203020302020150
543202306051056006520791020302030203020300
54420230605105500652079102030202520302025186
545202306051054006483125520302030203020300
546202306051053006483125520302030203020300
547202306051052006483125520302030203020300
548202306051051006483125520302030203020300
5492023060510500064831255203020252030202018
55020230605104900647948802030202020302020738
55120230605104800632999452030202520302025181
552202306051047006293341520252025202520251
5532023060510460062931390203020252030202555
55420230605104500628197452030202520302025255
55520230605104400623033452030202020302020661
556202306051043006096811520202020202020200
557202306051042006096811520202020202020200
5582023060510410060968115202020202020202010
559202306051040006094791520202020202020200
56020230605103900609479152020201520202015243
561202306051038006045826520202020202020201
562202306051037006045624520202020202020001587
563202306051036005726986020202020202020200
564202306051035005726986020202020202020200
565202306051034005726986020202020202020200
566202306051033005726986020202020202020201
567202306051032005726784020202020202020201
568202306051031005726582020202020202020200
56920230605103000572658202020202020202020224
570202306051029005681334020202020202020200
571202306051028005681334020202020202020200
572202306051027005681334020202020202020200
573202306051026005681334020202020202020200
574202306051025005681334020202020202020200
575202306051024005681334020202020202020200
576202306051023005681334020202020202020200
57720230605102200568133402020201520202015246
578202306051021005631764520152015201520150
579202306051020005631764520152015201520150
580202306051019005631764520152015201520155
581202306051018005630757020102020202020101848
582202306051017005259259020202020202020200
583202306051016005259259020202020202020200
584202306051015005259259020202020202020200
585202306051014005259259020202020202020200
586202306051013005259259020202020202020200
587202306051012005259259020202020202020200
588202306051011005259259020202020202020200
589202306051010005259259020202020202020200
590202306051009005259259020202020202020200
591202306051008005259259020202020202020201
5922023060510070052590570201520152015201515
593202306051006005256034520202020202020200
59420230605100500525603452020202020202020114
595202306051004005233006520202020202020203
596202306051003005232400520202020202020205
597202306051002005231390520202020202020200
598202306051001005231390520202020202020200
599202306051000005231390520202020202020200
6002023060509590052313905202020202020202060
601202306050958005219270520202020202020200
602202306050957005219270520202020202020201
603202306050956005219068520202020202020200
604202306050955005219068520202020202020201
605202306050954005218866520202020202020201
60620230605095300521866452015201520152015155
607202306050952005187432020202020202020200
608202306050951005187432020202020202020200
609202306050950005187432020202020202020200
610202306050949005187432020202020202020200
611202306050948005187432020202020202020200
6122023060509470051874320202020152020201576
613202306050946005172117520202020202020200
614202306050945005172117520202020202020200
615202306050944005172117520202020202020200
616202306050943005172117520202020202020200
617202306050942005172117520202020202020207
6182023060509410051707035202020202020202067
619202306050940005157169520202020202020200
620202306050939005157169520202020202020200
621202306050938005157169520202020202020200
622202306050937005157169520202020202020200
623202306050936005157169520202020202020200
624202306050935005157169520202020202020201
62520230605093400515696752015201520152015443
62620230605093300506770302015200520152000256
627202306050932005016469520152015201520150
628202306050931005016469520152015201520150
629202306050930005016469520152015201520150
6302023060509290050164695201520152015201550
631202306050928005006394520152015201520150
632202306050927005006394520152005201519995001
633202306050926004006148520052015201520054584
634202306050925003084962520152015203020153
635202306050924003084356520202020202020201000
636202306050923002882356520302030203020300
637202306050922002882356520302030203020300
638202306050921002882356520302030203020300
639202306050920002882356520302030203020300
640202306050919002882356520302025203020251049
6412023060509180026699335203020402040203011
6422023060509170026676995203020452045203093
643202306050916002648738020452045204520450
64420230605091500264873802045203020452030711
645202306050914002504403520452045204520450
646202306050913002504403520452030204520301301
6472023060509120022402990204520452045204550
648202306050911002230074020452015205020157443
649202306050910007090455202020202020201523
65020230605090900704400020302030203020300
65120230605090800704400020302030203020301
6522023060509070070419702020203520352020152
65320230605090600673455520352035203520350
65420230605090500673455520352035203520351
65520230605090400673252020302030203020302
65620230605090300672846020352035203520353
65720230605090200672235520402040204020400
65820230605090100672235520402040204020402000
65920230605090000264235520402040204020301298