Files
KissMeData/142760/min/candle-20241025.csv
2024-11-17 15:27:48 +09:00

31 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202410252009008102449012931293129312933920
3202410252008008102449012931293129312930
4202410252007008102449012931293129312930
5202410252006008102449012931293129312930
6202410252005008102449012931293129312930
7202410252004008102449012931293129312930
8202410252003008102449012931293129312930
9202410252002008102449012931293129312930
10202410252001008102449012931293129312930
11202410252000008102449012931293129312930
12202410251959008102449012931293129312930
13202410251958008102449012931293129312930
14202410251957008102449012931293129312930
15202410251956008102449012931293129312930
16202410251955008102449012931293129312930
17202410251954008102449012931293129312930
18202410251953008102449012931293129312930
19202410251952008102449012931293129312930
20202410251951008102449012931293129312930
21202410251950008102449012931293129312930
22202410251949008102449012931293129312930
23202410251948008102449012931293129312930
24202410251947008102449012931293129312930
25202410251946008102449012931293129312930
26202410251945008102449012931293129312930
27202410251944008102449012931293129312930
28202410251943008102449012931293129312930
29202410251942008102449012931293129312930
30202410251941008102449012931293129312930
31202410251940008102449012931293129312930
32202410251939008102449012931293129312933920
33202410251938008102449012931293129312930
34202410251937008102449012931293129312930
35202410251936008102449012931293129312930
36202410251935008102449012931293129312930
37202410251934008102449012931293129312930
38202410251933008102449012931293129312930
39202410251932008102449012931293129312930
40202410251931008102449012931293129312930
41202410251930008102449012931293129312930
42202410251929008102449012931293129312930
43202410251928008102449012931293129312930
44202410251927008102449012931293129312930
45202410251926008102449012931293129312930
46202410251925008102449012931293129312930
47202410251924008102449012931293129312930
48202410251923008102449012931293129312930
49202410251922008102449012931293129312930
50202410251921008102449012931293129312930
51202410251920008102449012931293129312930
52202410251919008102449012931293129312930
53202410251918008102449012931293129312930
54202410251917008102449012931293129312930
55202410251916008102449012931293129312930
56202410251915008102449012931293129312930
57202410251914008102449012931293129312930
58202410251913008102449012931293129312930
59202410251912008102449012931293129312930
60202410251911008102449012931293129312930
61202410251910008102449012931293129312930
62202410251909008102449012931293129312933920
63202410251908008102449012931293129312930
64202410251907008102449012931293129312930
65202410251906008102449012931293129312930
66202410251905008102449012931293129312930
67202410251904008102449012931293129312930
68202410251903008102449012931293129312930
69202410251902008102449012931293129312930
70202410251901008102449012931293129312930
71202410251900008102449012931293129312930
72202410251859008102449012931293129312930
73202410251858008102449012931293129312930
74202410251857008102449012931293129312930
75202410251856008102449012931293129312930
76202410251855008102449012931293129312930
77202410251854008102449012931293129312930
78202410251853008102449012931293129312930
79202410251852008102449012931293129312930
80202410251851008102449012931293129312930
81202410251850008102449012931293129312930
82202410251849008102449012931293129312930
83202410251848008102449012931293129312930
84202410251847008102449012931293129312930
85202410251846008102449012931293129312930
86202410251845008102449012931293129312930
87202410251844008102449012931293129312930
88202410251843008102449012931293129312930
89202410251842008102449012931293129312930
90202410251841008102449012931293129312930
91202410251840008102449012931293129312930
92202410251839008102449012931293129312933920
93202410251838008102449012931293129312930
94202410251837008102449012931293129312930
95202410251836008102449012931293129312930
96202410251835008102449012931293129312930
97202410251834008102449012931293129312930
98202410251833008102449012931293129312930
99202410251832008102449012931293129312930
100202410251831008102449012931293129312930
101202410251830008102449012931293129312930
102202410251829008102449012931293129312930
103202410251828008102449012931293129312930
104202410251827008102449012931293129312930
105202410251826008102449012931293129312930
106202410251825008102449012931293129312930
107202410251824008102449012931293129312930
108202410251823008102449012931293129312930
109202410251822008102449012931293129312930
110202410251821008102449012931293129312930
111202410251820008102449012931293129312930
112202410251819008102449012931293129312930
113202410251818008102449012931293129312930
114202410251817008102449012931293129312930
115202410251816008102449012931293129312930
116202410251815008102449012931293129312930
117202410251814008102449012931293129312930
118202410251813008102449012931293129312930
119202410251812008102449012931293129312930
120202410251811008102449012931293129312930
121202410251810008102449012931293129312930
122202410251809008102449012931293129312933920
123202410251808008102449012931293129312930
124202410251807008102449012931293129312930
125202410251806008102449012931293129312930
126202410251805008102449012931293129312930
127202410251804008102449012931293129312930
128202410251803008102449012931293129312930
129202410251802008102449012931293129312930
130202410251801008102449012931293129312930
131202410251800008102449012931293129312930
132202410251759008102449012931293129312930
133202410251758008102449012931293129312930
134202410251757008102449012931293129312930
135202410251756008102449012931293129312930
136202410251755008102449012931293129312930
137202410251754008102449012931293129312930
138202410251753008102449012931293129312930
139202410251752008102449012931293129312930
140202410251751008102449012931293129312930
141202410251750008102449012931293129312930
142202410251749008102449012931293129312930
143202410251748008102449012931293129312930
144202410251747008102449012931293129312930
145202410251746008102449012931293129312930
146202410251745008102449012931293129312930
147202410251744008102449012931293129312930
148202410251743008102449012931293129312930
149202410251742008102449012931293129312930
150202410251741008102449012931293129312930
151202410251740008102449012931293129312930
152202410251739008102449012931293129312933920
153202410251738008102449012931293129312930
154202410251737008102449012931293129312930
155202410251736008102449012931293129312930
156202410251735008102449012931293129312930
157202410251734008102449012931293129312930
158202410251733008102449012931293129312930
159202410251732008102449012931293129312930
160202410251731008102449012931293129312930
161202410251730008102449012931293129312930
162202410251729008102449012931293129312930
163202410251728008102449012931293129312930
164202410251727008102449012931293129312930
165202410251726008102449012931293129312930
166202410251725008102449012931293129312930
167202410251724008102449012931293129312930
168202410251723008102449012931293129312930
169202410251722008102449012931293129312930
170202410251721008102449012931293129312930
171202410251720008102449012931293129312930
172202410251719008102449012931293129312930
173202410251718008102449012931293129312930
174202410251717008102449012931293129312930
175202410251716008102449012931293129312930
176202410251715008102449012931293129312930
177202410251714008102449012931293129312930
178202410251713008102449012931293129312930
179202410251712008102449012931293129312930
180202410251711008102449012931293129312930
181202410251710008102449012931293129312930
182202410251709008102449012931293129312933920
183202410251708008102449012931293129312930
184202410251707008102449012931293129312930
185202410251706008102449012931293129312930
186202410251705008102449012931293129312930
187202410251704008102449012931293129312930
188202410251703008102449012931293129312930
189202410251702008102449012931293129312930
190202410251701008102449012931293129312930
191202410251700008102449012931293129312930
192202410251659008102449012931293129312930
193202410251658008102449012931293129312930
194202410251657008102449012931293129312930
195202410251656008102449012931293129312930
196202410251655008102449012931293129312930
197202410251654008102449012931293129312930
198202410251653008102449012931293129312930
199202410251652008102449012931293129312930
200202410251651008102449012931293129312930
201202410251650008102449012931293129312930
202202410251649008102449012931293129312930
203202410251648008102449012931293129312930
204202410251647008102449012931293129312930
205202410251646008102449012931293129312930
206202410251645008102449012931293129312930
207202410251644008102449012931293129312930
208202410251643008102449012931293129312930
209202410251642008102449012931293129312930
210202410251641008102449012931293129312930
211202410251640008102449012931293129312930
212202410251639008102449012931293129312933920
213202410251638008102449012931293129312930
214202410251637008102449012931293129312930
215202410251636008102449012931293129312930
216202410251635008102449012931293129312930
217202410251634008102449012931293129312930
218202410251633008102449012931293129312930
219202410251632008102449012931293129312930
220202410251631008102449012931293129312930
221202410251630008102449012931293129312930
222202410251629008102449012931293129312930
223202410251628008102449012931293129312930
224202410251627008102449012931293129312930
225202410251626008102449012931293129312930
226202410251625008102449012931293129312930
227202410251624008102449012931293129312930
228202410251623008102449012931293129312930
229202410251622008102449012931293129312930
230202410251621008102449012931293129312930
231202410251620008102449012931293129312930
232202410251619008102449012931293129312930
233202410251618008102449012931293129312930
234202410251617008102449012931293129312930
235202410251616008102449012931293129312930
236202410251615008102449012931293129312930
237202410251614008102449012931293129312930
238202410251613008102449012931293129312930
239202410251612008102449012931293129312930
240202410251611008102449012931293129312930
241202410251610008102449012931293129312930
242202410251609008102449012931293129312933920
243202410251608008102449012931293129312930
244202410251607008102449012931293129312930
245202410251606008102449012931293129312930
246202410251605008102449012931293129312930
247202410251604008102449012931293129312930
248202410251603008102449012931293129312930
249202410251602008102449012931293129312930
250202410251601008102449012931293129312930
251202410251600008102449012931293129312930
252202410251559008102449012931293129312930
253202410251558008102449012931293129312930
254202410251557008102449012931293129312930
255202410251556008102449012931293129312930
256202410251555008102449012931293129312930
257202410251554008102449012931293129312930
258202410251553008102449012931293129312930
259202410251552008102449012931293129312930
260202410251551008102449012931293129312930
261202410251550008102449012931293129312930
262202410251549008102449012931293129312930
263202410251548008102449012931293129312930
264202410251547008102449012931293129312930
265202410251546008102449012931293129312930
266202410251545008102449012931293129312930
267202410251544008102449012931293129312930
268202410251543008102449012931293129312930
269202410251542008102449012931293129312930
270202410251541008102449012931293129312930
271202410251540008102449012931293129312930
272202410251539008102449012931293129312933920
273202410251538008102449012931293129312930
274202410251537008102449012931293129312930
275202410251536008102449012931293129312930
276202410251535008102449012931293129312930
277202410251534008102449012931293129312930
278202410251533008102449012931293129312930
279202410251532008102449012931293129312930
280202410251531008102449012931293129312930
281202410251530008102449012931293129312933920
282202410251529007595593012931293129312930
283202410251528007595593012931293129312930
284202410251527007595593012931293129312930
285202410251526007595593012931293129312930
286202410251525007595593012931293129312930
287202410251524007595593012931293129312930
288202410251523007595593012931293129312930
289202410251522007595593012931293129312930
290202410251521007595593012931293129312930
291202410251520007595593012931293129312930
292202410251519007595593012931293129312930
29320241025151800759559301293129212931292126
2942024102515170075793075129212921292129250
295202410251516007572847512841284128412840
296202410251515007572847512841284128412840
297202410251514007572847512841284128412840
29820241025151300757284751284128412841284388
299202410251512007523028312851285128512850
300202410251511007523028312851285128512850
301202410251510007523028312851285128512850
302202410251509007523028312851285128512850
303202410251508007523028312851285128512850
304202410251507007523028312851288128812851500
305202410251506007330126912851285128512850
306202410251505007330126912851285128512850
30720241025150400733012691285128512851285100
308202410251503007317276912891289128912890
309202410251502007317276912891289128912890
310202410251501007317276912891289128912890
311202410251500007317276912891289128912890
312202410251459007317276912891289128912890
313202410251458007317276912891289128912890
314202410251457007317276912891289128912890
315202410251456007317276912891289128912890
3162024102514550073172769128912891289128939
3172024102514540073122498128812841288128418
31820241025145300730993221284128712871284161
319202410251452007289259512841284128412840
320202410251451007289259512841284128412840
321202410251450007289259512841284128412841500
322202410251449007096659512841284128412840
323202410251448007096659512841284128412840
324202410251447007096659512841284128412841654
325202410251446006884285912841284128412840
326202410251445006884285912841284128412849
327202410251444006883130312841284128412840
328202410251443006883130312841284128412840
32920241025144200688313031284128412841284155
33020241025144100686322831284128512851284182
331202410251440006839843512841284128412840
332202410251439006839843512841284128412840
333202410251438006839843512841284128412840
334202410251437006839843512841284128412840
335202410251436006839843512841284128412840
336202410251435006839843512841284128412840
337202410251434006839843512841284128412840
338202410251433006839843512841284128412840
339202410251432006839843512841284128412840
340202410251431006839843512841284128412840
3412024102514300068398435128412841284128461
342202410251429006832011112811281128112810
343202410251428006832011112811281128112810
344202410251427006832011112811281128112810
345202410251426006832011112811281128112810
346202410251425006832011112811281128112810
347202410251424006832011112811281128112810
348202410251423006832011112811281128112810
349202410251422006832011112811281128112810
350202410251421006832011112811281128112810
351202410251420006832011112811281128112810
35220241025141900683201111281128112811281681
353202410251418006744775012811281128112810
354202410251417006744775012811281128112811500
355202410251416006552625012811281128112810
356202410251415006552625012811281128112810
35720241025141400655262501281128312831281500
358202410251413006488566812841284128412840
359202410251412006488566812841284128412840
360202410251411006488566812841284128412840
361202410251410006488566812841284128412840
36220241025140900648856681284128412841284410
36320241025140800643592281284128512851284151
364202410251407006416519412871287128712870
365202410251406006416519412871287128712870
366202410251405006416519412871287128712870
367202410251404006416519412871287128712870
368202410251403006416519412871287128712870
369202410251402006416519412871287128712870
3702024102514010064165194128712871287128758
371202410251400006409054812871287128712870
372202410251359006409054812871287128712870
373202410251358006409054812871287128712870
374202410251357006409054812871287128712870
375202410251356006409054812871287128712870
37620241025135500640905481287128712871287999
377202410251354006280483512891289128912890
378202410251353006280483512891289128912890
379202410251352006280483512891289128912890
380202410251351006280483512891289128912890
381202410251350006280483512891289128912890
382202410251349006280483512891289128912890
383202410251348006280483512891289128912890
3842024102513470062804835128912881289128858
3852024102513460062730119128712871287128766
386202410251345006264517712821282128212820
387202410251344006264517712821282128212820
388202410251343006264517712821282128212820
389202410251342006264517712821282128212820
390202410251341006264517712821282128212820
391202410251340006264517712821282128212820
392202410251339006264517712821282128212820
393202410251338006264517712821282128212820
39420241025133700626451771282128212821282105
395202410251336006251056712901290129012900
396202410251335006251056712901290129012900
397202410251334006251056712901290129012900
398202410251333006251056712901290129012901245
399202410251332006090451712901290129012900
400202410251331006090451712901290129012900
401202410251330006090451712901290129012900
4022024102513290060904517129012901290129010
403202410251328006089161712901290129012900
40420241025132700608916171290129012901290294
405202410251326006051235712901290129012900
406202410251325006051235712901290129012900
407202410251324006051235712901290129012900
408202410251323006051235712901290129012900
409202410251322006051235712901290129012900
410202410251321006051235712901290129012900
411202410251320006051235712901290129012900
412202410251319006051235712901290129012900
413202410251318006051235712901290129012900
414202410251317006051235712901290129012900
415202410251316006051235712901290129012901
416202410251315006051106712901290129012900
417202410251314006051106712901290129012901
418202410251313006050977712901290129012901
419202410251312006050848712801280128012800
420202410251311006050848712801280128012800
421202410251310006050848712801280128012800
422202410251309006050848712801280128012800
423202410251308006050848712801280128012800
424202410251307006050848712801280128012800
425202410251306006050848712801280128012800
426202410251305006050848712801280128012800
427202410251304006050848712801280128012800
428202410251303006050848712801280128012800
429202410251302006050848712801280128012800
430202410251301006050848712801280128012800
431202410251300006050848712801280128012800
432202410251259006050848712801280128012800
433202410251258006050848712801280128012800
434202410251257006050848712801280128012800
435202410251256006050848712801280128012800
436202410251255006050848712801280128012800
437202410251254006050848712801280128012800
438202410251253006050848712801280128012800
439202410251252006050848712801280128012800
440202410251251006050848712801280128012800
441202410251250006050848712801280128012800
4422024102512490060508487128012801280128062
443202410251248006042912712801280128012800
444202410251247006042912712801284128412801217
44520241025124600588707021284128412841284450
446202410251245005829290212921292129212920
447202410251244005829290212921292129212920
448202410251243005829290212921292129212920
449202410251242005829290212921292129212920
450202410251241005829290212921292129212920
4512024102512400058292902129212911292129145
452202410251239005823478312911291129112910
453202410251238005823478312911291129112910
454202410251237005823478312911283129112831016
455202410251236005693112712831283128312830
456202410251235005693112712831283128312830
457202410251234005693112712831283128312830
458202410251233005693112712831283128312830
459202410251232005693112712831283128312830
460202410251231005693112712831283128312830
461202410251230005693112712831283128312830
462202410251229005693112712831283128312830
46320241025122800569311271283128412841283166
464202410251227005671813312911291129112910
465202410251226005671813312911291129112919
466202410251225005670651412911291129112910
467202410251224005670651412911291129112910
468202410251223005670651412911291129112910
469202410251222005670651412911291129112910
470202410251221005670651412911291129112910
471202410251220005670651412911291129112910
472202410251219005670651412911291129112910
473202410251218005670651412911291129112912
47420241025121700567039321291128212911282298
475202410251216005632184212771277127712770
476202410251215005632184212771277127712770
477202410251214005632184212771277127712770
47820241025121300563218421277127912791277762
47920241025121200553487661280128012801280238
480202410251211005504412612801280128012800
481202410251210005504412612801280128012800
482202410251209005504412612801280128012800
483202410251208005504412612801280128012800
484202410251207005504412612801280128012800
485202410251206005504412612801280128012800
486202410251205005504412612801280128012800
487202410251204005504412612801280128012800
488202410251203005504412612801280128012800
489202410251202005504412612801280128012800
490202410251201005504412612801280128012800
491202410251200005504412612801280128012801195
492202410251159005351452612801280128012800
493202410251158005351452612801280128012800
494202410251157005351452612801280128012800
495202410251156005351452612801280128012800
496202410251155005351452612801280128012800
497202410251154005351452612801280128012800
498202410251153005351452612801280128012800
499202410251152005351452612801280128012800
500202410251151005351452612801280128012800
501202410251150005351452612801280128012800
502202410251149005351452612801280128012800
503202410251148005351452612801280128012800
504202410251147005351452612801280128012800
505202410251146005351452612801280128012800
506202410251145005351452612801280128012800
507202410251144005351452612801280128012800
508202410251143005351452612801280128012800
509202410251142005351452612801280128012800
510202410251141005351452612801280128012800
51120241025114000535145261280128012801280230
512202410251139005322012612891289128912891
513202410251138005321883712921292129212920
514202410251137005321883712921292129212920
515202410251136005321883712921292129212920
516202410251135005321883712921292129212920
517202410251134005321883712921292129212920
518202410251133005321883712921292129212920
519202410251132005321883712921292129212920
520202410251131005321883712921292129212920
521202410251130005321883712921292129212920
522202410251129005321883712921292129212920
523202410251128005321883712921292129212920
524202410251127005321883712921292129212920
525202410251126005321883712921292129212920
526202410251125005321883712921292129212920
5272024102511240053218837129212921292129223
528202410251123005318912112881288128812880
529202410251122005318912112881288128812880
530202410251121005318912112881288128812880
5312024102511200053189121128812881288128850
532202410251119005312472112871287128712870
53320241025111800531247211287128612871286179
534202410251117005289439212871287128712871
535202410251116005289310512751275127512750
53620241025111500528931051275128312831273562
537202410251114005217325712841284128412841
538202410251113005217197312851285128512850
539202410251112005217197312851285128512853
540202410251111005216811812851285128512856
541202410251110005216040812851285128512857
542202410251109005215141312851285128512855
543202410251108005214498812881288128812880
544202410251107005214498812881288128812880
545202410251106005214498812881288128812882404
546202410251105004904863612921292129212920
547202410251104004904863612921292129212920
548202410251103004904863612921292129212920
5492024102511020049048636129212921292129241
550202410251101004899566412931293129312930
551202410251100004899566412931293129312930
552202410251059004899566412931293129312930
553202410251058004899566412931293129312930
554202410251057004899566412931293129312930
555202410251056004899566412931293129312930
556202410251055004899566412931293129312930
557202410251054004899566412931293129312930
558202410251053004899566412931293129312930
559202410251052004899566412931293129312930
560202410251051004899566412931293129312930
561202410251050004899566412931293129312930
562202410251049004899566412931293129312939
563202410251048004898402712931293129312930
564202410251047004898402712931293129312930
565202410251046004898402712931293129312930
566202410251045004898402712931293129312930
567202410251044004898402712931293129312930
568202410251043004898402712931293129312930
569202410251042004898402712931293129312939
570202410251041004897239012811281128112810
571202410251040004897239012811281128112810
572202410251039004897239012811281128112810
573202410251038004897239012811281128112810
574202410251037004897239012811281128112810
575202410251036004897239012811281128112810
576202410251035004897239012811281128112810
577202410251034004897239012811281128112810
578202410251033004897239012811281128112810
579202410251032004897239012811281128112810
5802024102510310048972390128112811281128114
581202410251030004895445612811281128112810
582202410251029004895445612811281128112810
583202410251028004895445612811281128112810
584202410251027004895445612811281128112810
585202410251026004895445612811281128112810
58620241025102500489544561281129312931281623
587202410251024004815635712811281128112810
588202410251023004815635712811281128112810
589202410251022004815635712811281128112810
590202410251021004815635712811281128112810
591202410251020004815635712811281128112810
592202410251019004815635712811281128112810
5932024102510180048156357128112931294128148
59420241025101700480946511281128112811281350
595202410251016004764630112931273129312732017
596202410251015004507418112701270127012701213
597202410251014004353367112691269126912692130
5982024102510130040830701127312731273127310
599202410251012004081797112691269126912690
60020241025101100408179711269127012701269235
60120241025101000405196011270127012701270580
602202410251009003978300112701270127012701052
60320241025100800384469611270127112711270216
604202410251007003817257512731273127312730
6052024102510060038172575127312731273127310
60620241025100500381598451273127312731273100
60720241025100400380325451273127612761273107
608202410251003003789611712771277127712770
609202410251002003789611712771278127812773
61020241025100100378922851278127812781278100
61120241025100000377644851279127912791279100
6122024102509590037636585128712871287128780
6132024102509580037533625128912891289128910
6142024102509570037520735129612961296129610
615202410250956003750777512781281128112783431
616202410250955003312093512821282128212820
61720241025095400331209351282128212821282100
618202410250953003299273512811281128112810
619202410250952003299273512811281128112810
62020241025095100329927351281128112811281534
621202410250950003230868112811287128712815092
62220241025094900257696271289128912891289100
62320241025094800256407271289128812891287195
624202410250947002538947712881293129312881152
6252024102509460023904487129312921299129217
626202410250945002388245312921292129912927
627202410250944002387339512921292129212921
6282024102509430023872103129212991299129218
629202410250942002384873212991289129912897
63020241025094100238396961289128712891287166
63120241025094000236260501287128712871287506
632202410250939002297482812871291129112851735
63320241025093800207418471291129812991291111
634202410250937002059767612901288129012888
6352024102509360020587366128812881298128815
636202410250935002056795612881288128812888
637202410250934002055765212881288128812885
638202410250933002055121212881288128812886
639202410250932002054348412881289128912872400
6402024102509310017453639130213021302130217
6412024102509300017431505130213021302130227
6422024102509290017396351130013001300130077
643202410250928001729625112891289128912894
6442024102509270017291095128912891289128911
645202410250926001727691612871293129312871510
646202410250925001533222612931291129512916660
64720241025092400672509812911293129312911996
6482024102509230041479701293129312931293300
6492024102509220037600701295130013001295207
65020241025092100349199713001300130013000
6512024102509200034919971300130013001300301
65220241025091900310069712961296129612960
65320241025091800310069712961296129612960
6542024102509170031006971296129812981296500
65520241025091600245269413001300130013001
65620241025091500245139412951295129512950
65720241025091400245139412951295129512950
6582024102509130024513941295129512951295180
65920241025091200221829412871287128712872
66020241025091100221572012871287128712871
661202410250910002214433128312851285128112
662202410250909002199053128112881288128150
66320241025090800213499312781278127812780
66420241025090700213499312781278127812780
6652024102509060021349931278129712971278215
66620241025090500185985212971297129712971
66720241025090400185855513001300130013000
66820241025090300185855513001300130013002
6692024102509020018559551300130013011276587
6702024102509010011018411301130113011300130
671202410250900009328171301130113011301717