Files
KissMeData/081580/min/candle-20231030.csv
2024-11-17 15:27:48 +09:00

31 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202310301952001459764782035203520352035825
32023103019510014597647820352035203520350
42023103019500014597647820352035203520350
52023103019490014597647820352035203520350
62023103019480014597647820352035203520350
72023103019470014597647820352035203520350
82023103019460014597647820352035203520350
92023103019450014597647820352035203520350
102023103019440014597647820352035203520350
112023103019430014597647820352035203520350
122023103019420014597647820352035203520350
132023103019410014597647820352035203520350
142023103019400014597647820352035203520350
152023103019390014597647820352035203520350
162023103019380014597647820352035203520350
172023103019370014597647820352035203520350
182023103019360014597647820352035203520350
192023103019350014597647820352035203520350
202023103019340014597647820352035203520350
212023103019330014597647820352035203520350
222023103019320014597647820352035203520350
232023103019310014597647820352035203520350
242023103019300014597647820352035203520350
252023103019290014597647820352035203520350
262023103019280014597647820352035203520350
272023103019270014597647820352035203520350
282023103019260014597647820352035203520350
292023103019250014597647820352035203520350
302023103019240014597647820352035203520350
312023103019230014597647820352035203520350
32202310301922001459764782035203520352035825
332023103019210014597647820352035203520350
342023103019200014597647820352035203520350
352023103019190014597647820352035203520350
362023103019180014597647820352035203520350
372023103019170014597647820352035203520350
382023103019160014597647820352035203520350
392023103019150014597647820352035203520350
402023103019140014597647820352035203520350
412023103019130014597647820352035203520350
422023103019120014597647820352035203520350
432023103019110014597647820352035203520350
442023103019100014597647820352035203520350
452023103019090014597647820352035203520350
462023103019080014597647820352035203520350
472023103019070014597647820352035203520350
482023103019060014597647820352035203520350
492023103019050014597647820352035203520350
502023103019040014597647820352035203520350
512023103019030014597647820352035203520350
522023103019020014597647820352035203520350
532023103019010014597647820352035203520350
542023103019000014597647820352035203520350
552023103018590014597647820352035203520350
562023103018580014597647820352035203520350
572023103018570014597647820352035203520350
582023103018560014597647820352035203520350
592023103018550014597647820352035203520350
602023103018540014597647820352035203520350
612023103018530014597647820352035203520350
62202310301852001459764782035203520352035825
632023103018510014597647820352035203520350
642023103018500014597647820352035203520350
652023103018490014597647820352035203520350
662023103018480014597647820352035203520350
672023103018470014597647820352035203520350
682023103018460014597647820352035203520350
692023103018450014597647820352035203520350
702023103018440014597647820352035203520350
712023103018430014597647820352035203520350
722023103018420014597647820352035203520350
732023103018410014597647820352035203520350
742023103018400014597647820352035203520350
752023103018390014597647820352035203520350
762023103018380014597647820352035203520350
772023103018370014597647820352035203520350
782023103018360014597647820352035203520350
792023103018350014597647820352035203520350
802023103018340014597647820352035203520350
812023103018330014597647820352035203520350
822023103018320014597647820352035203520350
832023103018310014597647820352035203520350
842023103018300014597647820352035203520350
852023103018290014597647820352035203520350
862023103018280014597647820352035203520350
872023103018270014597647820352035203520350
882023103018260014597647820352035203520350
892023103018250014597647820352035203520350
902023103018240014597647820352035203520350
912023103018230014597647820352035203520350
92202310301822001459764782035203520352035825
932023103018210014597647820352035203520350
942023103018200014597647820352035203520350
952023103018190014597647820352035203520350
962023103018180014597647820352035203520350
972023103018170014597647820352035203520350
982023103018160014597647820352035203520350
992023103018150014597647820352035203520350
1002023103018140014597647820352035203520350
1012023103018130014597647820352035203520350
1022023103018120014597647820352035203520350
1032023103018110014597647820352035203520350
1042023103018100014597647820352035203520350
1052023103018090014597647820352035203520350
1062023103018080014597647820352035203520350
1072023103018070014597647820352035203520350
1082023103018060014597647820352035203520350
1092023103018050014597647820352035203520350
1102023103018040014597647820352035203520350
1112023103018030014597647820352035203520350
1122023103018020014597647820352035203520350
1132023103018010014597647820352035203520350
1142023103018000014597647820352035203520350
1152023103017590014597647820352035203520350
1162023103017580014597647820352035203520350
1172023103017570014597647820352035203520350
1182023103017560014597647820352035203520350
1192023103017550014597647820352035203520350
1202023103017540014597647820352035203520350
1212023103017530014597647820352035203520350
122202310301752001459764782035203520352035825
1232023103017510014597647820352035203520350
1242023103017500014597647820352035203520350
1252023103017490014597647820352035203520350
1262023103017480014597647820352035203520350
1272023103017470014597647820352035203520350
1282023103017460014597647820352035203520350
1292023103017450014597647820352035203520350
1302023103017440014597647820352035203520350
1312023103017430014597647820352035203520350
1322023103017420014597647820352035203520350
1332023103017410014597647820352035203520350
1342023103017400014597647820352035203520350
1352023103017390014597647820352035203520350
1362023103017380014597647820352035203520350
1372023103017370014597647820352035203520350
1382023103017360014597647820352035203520350
1392023103017350014597647820352035203520350
1402023103017340014597647820352035203520350
1412023103017330014597647820352035203520350
1422023103017320014597647820352035203520350
1432023103017310014597647820352035203520350
1442023103017300014597647820352035203520350
1452023103017290014597647820352035203520350
1462023103017280014597647820352035203520350
1472023103017270014597647820352035203520350
1482023103017260014597647820352035203520350
1492023103017250014597647820352035203520350
1502023103017240014597647820352035203520350
1512023103017230014597647820352035203520350
152202310301722001459764782035203520352035825
1532023103017210014597647820352035203520350
1542023103017200014597647820352035203520350
1552023103017190014597647820352035203520350
1562023103017180014597647820352035203520350
1572023103017170014597647820352035203520350
1582023103017160014597647820352035203520350
1592023103017150014597647820352035203520350
1602023103017140014597647820352035203520350
1612023103017130014597647820352035203520350
1622023103017120014597647820352035203520350
1632023103017110014597647820352035203520350
1642023103017100014597647820352035203520350
1652023103017090014597647820352035203520350
1662023103017080014597647820352035203520350
1672023103017070014597647820352035203520350
1682023103017060014597647820352035203520350
1692023103017050014597647820352035203520350
1702023103017040014597647820352035203520350
1712023103017030014597647820352035203520350
1722023103017020014597647820352035203520350
1732023103017010014597647820352035203520350
1742023103017000014597647820352035203520350
1752023103016590014597647820352035203520350
1762023103016580014597647820352035203520350
1772023103016570014597647820352035203520350
1782023103016560014597647820352035203520350
1792023103016550014597647820352035203520350
1802023103016540014597647820352035203520350
1812023103016530014597647820352035203520350
182202310301652001459764782035203520352035825
1832023103016510014597647820352035203520350
1842023103016500014597647820352035203520350
1852023103016490014597647820352035203520350
1862023103016480014597647820352035203520350
1872023103016470014597647820352035203520350
1882023103016460014597647820352035203520350
1892023103016450014597647820352035203520350
1902023103016440014597647820352035203520350
1912023103016430014597647820352035203520350
1922023103016420014597647820352035203520350
1932023103016410014597647820352035203520350
1942023103016400014597647820352035203520350
1952023103016390014597647820352035203520350
1962023103016380014597647820352035203520350
1972023103016370014597647820352035203520350
1982023103016360014597647820352035203520350
1992023103016350014597647820352035203520350
2002023103016340014597647820352035203520350
2012023103016330014597647820352035203520350
2022023103016320014597647820352035203520350
2032023103016310014597647820352035203520350
2042023103016300014597647820352035203520350
2052023103016290014597647820352035203520350
2062023103016280014597647820352035203520350
2072023103016270014597647820352035203520350
2082023103016260014597647820352035203520350
2092023103016250014597647820352035203520350
2102023103016240014597647820352035203520350
2112023103016230014597647820352035203520350
212202310301622001459764782035203520352035825
2132023103016210014597647820352035203520350
2142023103016200014597647820352035203520350
2152023103016190014597647820352035203520350
2162023103016180014597647820352035203520350
2172023103016170014597647820352035203520350
2182023103016160014597647820352035203520350
2192023103016150014597647820352035203520350
2202023103016140014597647820352035203520350
2212023103016130014597647820352035203520350
2222023103016120014597647820352035203520350
2232023103016110014597647820352035203520350
2242023103016100014597647820352035203520350
2252023103016090014597647820352035203520350
2262023103016080014597647820352035203520350
2272023103016070014597647820352035203520350
2282023103016060014597647820352035203520350
2292023103016050014597647820352035203520350
2302023103016040014597647820352035203520350
2312023103016030014597647820352035203520350
2322023103016020014597647820352035203520350
2332023103016010014597647820352035203520350
2342023103016000014597647820352035203520350
2352023103015590014597647820352035203520350
2362023103015580014597647820352035203520350
2372023103015570014597647820352035203520350
2382023103015560014597647820352035203520350
2392023103015550014597647820352035203520350
2402023103015540014597647820352035203520350
2412023103015530014597647820352035203520350
242202310301552001459764782035203520352035825
2432023103015510014597647820352035203520350
2442023103015500014597647820352035203520350
2452023103015490014597647820352035203520350
2462023103015480014597647820352035203520350
2472023103015470014597647820352035203520350
2482023103015460014597647820352035203520350
2492023103015450014597647820352035203520350
2502023103015440014597647820352035203520350
2512023103015430014597647820352035203520350
2522023103015420014597647820352035203520350
2532023103015410014597647820352035203520350
2542023103015400014597647820352035203520350
2552023103015390014597647820352035203520350
2562023103015380014597647820352035203520350
2572023103015370014597647820352035203520350
2582023103015360014597647820352035203520350
2592023103015350014597647820352035203520350
2602023103015340014597647820352035203520350
2612023103015330014597647820352035203520350
2622023103015320014597647820352035203520350
2632023103015310014597647820352035203520350
264202310301530001459764782035203520352035825
2652023103015290014429760320252025202520250
2662023103015280014429760320252025202520250
2672023103015270014429760320252025202520250
2682023103015260014429760320252025202520250
2692023103015250014429760320252025202520250
2702023103015240014429760320252025202520250
2712023103015230014429760320252025202520250
2722023103015220014429760320252025202520250
2732023103015210014429760320252025202520250
2742023103015200014429760320252025202520250
2752023103015190014429760320252020202520203683
27620231030151800136853078202020202020201512
2772023103015170013682884320202020202020151186
27820231030151600134433458202520252025202522
27920231030151500134388908202520252025202522
28020231030151400134344358202520252025202513
2812023103015130013431803320252025202520259
28220231030151200134299808202520252025202511
2832023103015110013427753320252025202520258
28420231030151000134261333202520252025202510
28520231030150900134241083202520252025202510
2862023103015080013422083320252025202520258
28720231030150700134204633202520252025202510
2882023103015060013418438320252020202520201416
2892023103015050013132401320202020202020208
29020231030150400131307853202020152020201596
2912023103015030013111436320202020202020208
29220231030150200131098203202520252025202510
293202310301501001310779532025202520252015325
29420231030150000130422978202520252025202514
29520231030145900130394628203020302030203010
29620231030145800130374328203020302030203011
2972023103014570013035199820302030203020308
29820231030145600130335758203020302030203010
2992023103014550013031545820302030203020301107
30020231030145400128068248203020302030203010
301202310301453001280479482010203020302010210
3022023103014520012762564820302030203020308
3032023103014510012760940820302020203020203410
30420231030145000120705853202020202020202011
3052023103014490012068363320202020202020208
30620231030144800120667473202020202020202010
3072023103014470012064727320202020202020208
30820231030144600120631113202020202020202010
30920231030144500120610913202020202020202010
3102023103014440012059071320202020202020208
31120231030144300120574553202020202020202010
31220231030144200120554353202020202020202010
3132023103014410012053415320202020202020208
31420231030144000120517993202020202020202010
3152023103014390012049779320202020202020208
31620231030143800120481633202020202020202010
31720231030143700120461433202020202020202010
3182023103014360012044123320202020202020159
31920231030143500120423058202020202020202010
32020231030143400120402858202020202020202010
32120231030143300120382658202020202020202018
32220231030143200120346298202020202020202010
3232023103014310012032609820202020202020208
32420231030143000120309938202020202020202010
32520231030142900120289738202020202020202010
3262023103014280012026953820202020202020208
32720231030142700120253378202520252025202510
32820231030142600120233128202520252025202565
32920231030142500120101503202520252025201011
33020231030142400120079248202020252025201017
33120231030142300120044893202520202025201014
3322023103014220012001658320102025202520101010
33320231030142100117981453202520252025202012
3342023103014200011795715820252025202520259
33520231030141900117938933202520252025202510
3362023103014180011791868320252025202520258
33720231030141700117902483202520252025202510
33820231030141600117882233202520252025202510
3392023103014150011786198320252025202520258
34020231030141400117845783202520252025202510
34120231030141300117825533202520252025202510
3422023103014120011780528320252025202520258
34320231030141100117789083202520252025202510
3442023103014100011776883320252025202520258
345202310301409001177526332025203020302020130
34620231030140800117489953203020302030203010
3472023103014070011746965320302030203020308
34820231030140600117453413203020302030203010
34920231030140500117433113203020302030203010
3502023103014040011741281320302030203020308
35120231030140300117396573203020252030202511
3522023103014020011737424820302030203020308
35320231030140100117358008203020302030203010
35420231030140000117337708203020302030203010
3552023103013590011731740820302030203020308
35620231030135800117301168203020302030203010
35720231030135700117280868203020302030203010
3582023103013560011726056820302030203020308
35920231030135500117244328203020302030203010
3602023103013540011722402820302030203020308
36120231030135300117207788203020302030203011
36220231030135200117185458203020302030203010
3632023103013510011716515820302025203020259
36420231030135000117146893203020302030203010
36520231030134900117126593203020302030203010
3662023103013480011710629320302030203020308
36720231030134700117090053203520352035203510
3682023103013460011706970320352035203520358
36920231030134500117053423203520352035203510
37020231030134400117033073203520352035203510
3712023103013430011701272320352035203520358
37220231030134200116996443203520352035203510
37320231030134100116976093203020302035203011
3742023103013400011695374320302030203020308
37520231030133900116937503203020302030203010
3762023103013380011691720320302030203020309
37720231030133700116898933203020302030203011
37820231030133600116876603203020302030203011
3792023103013350011685427320302030203020308
380202310301334001168380332030202520302025697
38120231030133300115426548203520352035203510
3822023103013320011540619820352035203520358
38320231030133100115389918203520352035203510
3842023103013300011536956820352035203520358
385202310301329001153532882035203520352035310
38620231030132800114722438203520352035203510
3872023103013270011470208820352035204020358
38820231030132600114685793204020352040203510
38920231030132500114665403204020352040203510
3902023103013240011464501320402035204020358
39120231030132300114628703204020352040203510
3922023103013220011460831320402035204020358
39320231030132100114592003204020352040203510
39420231030132000114571613204020352040203510
3952023103013190011455122320402035204020359
39620231030131800114532873204020352040203510
3972023103013170011451248320402035204020358
39820231030131600114496173204020352040203510
39920231030131500114475783204020352040203510
4002023103013140011445539320402035204020358
40120231030131300114439083204020352040203510
40220231030131200114418693204020352040203510
4032023103013110011439830320402035204020358
40420231030131000114381993204020352040203510
4052023103013090011436160320352035203520351658
40620231030130800110987573203520352035203510
407202310301307001109672232025204020402025133
4082023103013060011069756820402040204020408
40920231030130500110681248204020402040203511
410202310301304001106588132030204020402030680
4112023103013030010927835320402035204020358
4122023103013020010926204320352030203520301596
4132023103013010010602213820302030203020308
41420231030130000106005898203020302030203010
41520231030125900105985598203020302030203010
4162023103012580010596529820302030203020308
41720231030125700105949058203020302030203010
41820231030125600105928758203020302030203010
4192023103012550010590845820302030203020308
4202023103012540010589221820302025203020251010
421202310301253001038469432025202520252025151
42220231030125200103541168202520202025202047
42320231030125100103446178202020202020202010
4242023103012500010342597820202020202020208
42520231030124900103409818202020202020201011
42620231030124800103387608202020202020202010
427202310301247001033674082020202020202020395
428202310301246001025695082020202020202020108
4292023103012450010235134820202020202020208
43020231030124400102335188202020202020202010
43120231030124300102314988202020102020201010
432202310301242001022948082020201020202010508
433202310301241001012736682010201020102010110
434202310301240001010525682010201020102010110
4352023103012390010083146820102005201020055108
4362023103012380090589388201520102015201012
437202310301237009056524320102010201020051361
438202310301236008783639820052010201020051052
43920231030123500857268782010200520102005473
44020231030123400847784632010201020102010674
4412023103012330083423723201020102010201010
4422023103012320083403623201020102010201010
443202310301231008338352320102010201020108
4442023103012300083367443201020102010201010
445202310301229008334734320102010201020108
4462023103012280083331263201020102010201010
4472023103012270083311163201020102010201010
448202310301226008329106320102010201020108
4492023103012250083274983201020102010201010
4502023103012240083254883201020102010201010
451202310301223008323478320102010201020108
4522023103012220083218703201020102010201010
453202310301221008319860320102010201020108
4542023103012200083182523201020102010201010
4552023103012190083162423201020102010201010
4562023103012180083142323201020102010201058
4572023103012170083025743201020102010201010
458202310301216008300564320102010201020108
45920231030121500829895632010201020102010781
4602023103012140081419753201020102010201010
4612023103012130081399653201020102010200518
4622023103012120081363523201020102010201010
4632023103012110081343423201020102010201010
464202310301210008132332320102005201020051608
4652023103012090078096243201520152015201510
466202310301208007807609320152015201520158
46720231030120700780599732015201520152005711
468202310301206007663430820202020202020052041
469202310301205007254167820152015201520158
4702023103012040072525558201520152015201510
4712023103012030072505408201520152020201512
472202310301202007248122320102010201020108
4732023103012010072465143201020102010201010
474202310301200007244504320102010201020108
475202310301159007242896320102010201020101274
47620231030115800698682232010202020202010232
477202310301157006940180320202020202020208
4782023103011560069385643202020202020202010
4792023103011550069365443202020202020202010
48020231030115400693452432020201020202010108
4812023103011530069128083202020202020202010
4822023103011520069107883202020202020202011
4832023103011510069085663202020202020202010
4842023103011500069065463202020202020202011
485202310301149006904324320202020202020208
4862023103011480069027083201020202020201015
4872023103011470068996833202020202020202010
488202310301146006897663320202020202020208
4892023103011450068960473202020202020202010
490202310301144006894027320202020202020208
4912023103011430068924113202020202020202010
4922023103011420068903913202020202020202010
493202310301141006888371320202020202020208
4942023103011400068867553202020202020202010
4952023103011390068847353202020202020202010
496202310301138006882715320202020202020208
49720231030113700688109932020202020202005413
498202310301136006798219820202020202020208
4992023103011350067966038202020202020202035
5002023103011340067895338202020202020202010
50120231030113300678751382020202020202020107
5022023103011320067658998202520252025202510
5032023103011310067638748202520252025202511
504202310301130006761647320252025202520258
5052023103011290067600273202520252025202510
506202310301128006758002320252025202520258
5072023103011270067563823202520252025202510
50820231030112600675435732025202020252020210
509202310301125006711932320202015202020052887
51020231030112400612963632015201020152010102
5112023103011230061091318201020102010201010
512202310301122006107121820152015201520158
5132023103011210061055098201520152015201510
514202310301120006103494820152015201520158
5152023103011190061018828201520152015201510
5162023103011180060998678201520152015201510
51720231030111700609785282015201520152010152
5182023103011160060672968201520152015201511
519202310301115006065080320152015201520158
5202023103011140060634683201520152015201511
5212023103011130060612518201520152015201510
5222023103011120060592368201520152020201530
5232023103011110060531898202020202020202010
5242023103011100060511698202020202020202010
525202310301109006049149820202020202020208
5262023103011080060475338202020202020202010
527202310301107006045513820202020202020208
5282023103011060060438978202020202020202010
5292023103011050060418778202020202020202010
53020231030110400603985782020202020202015108
5312023103011030060180918202020202020202010
53220231030110200601607182020202020202020122
533202310301101005991427820202020202020208
5342023103011000059898118202020202020202010
535202310301059005987791820202020202020159
5362023103010580059859743202020202020202010
5372023103010570059839543202020202020202011
53820231030105600598173232020201520202015365
5392023103010550059081808201520152015201510
54020231030105400590616582015201020152010153
541202310301053005875410320102010201020109
54220231030105200587360132010200020102000101
543202310301051005853391320102010201020108
5442023103010500058517833201020102010201060
5452023103010490058397233201020102010201020
5462023103010480058357033201020102010201028
5472023103010470058300753201020102010201010
5482023103010460058280653201020102010201010
549202310301045005826055320102010201020108
5502023103010440058244473201020102010201010
551202310301043005822437320102010201020108
5522023103010420058208293201020102010201011
5532023103010410058186183201020102010201010
554202310301040005816608320102010201020108
5552023103010390058150003201020102010201010
5562023103010380058129903201020102010201010
5572023103010370058109803201020102010201028
5582023103010360058053523201020052010200011
559202310301035005803142820052005200520058
5602023103010340058015388200520002005200012
5612023103010330057991338200519992005199914
5622023103010320057963285200519992005199967
563202310301031005782897420001998200019983964
56420231030103000499035021998199719981997141
565202310301029004962191419981998199819980
5662023103010280049621914199819981998199820
56720231030102700495819541997199819981997478
568202310301026004862738719981998199819980
569202310301025004862738719981997199819975
5702023103010240048617401199819981998199715
571202310301023004858744119981998199819981
572202310301022004858544319981998199819975
573202310301021004857545419971998199819971686
574202310301020004520690420002000200020000
575202310301019004520690420002000200020001
57620231030101800452049041998199919991998630
577202310301017004394585719991999199919990
578202310301016004394585719991999199919990
579202310301015004394585719991999199919990
580202310301014004394585719991999199919990
581202310301013004394585719991999199919990
582202310301012004394585719991999199919990
583202310301011004394585719991999199919991
584202310301010004394385820051999200519992
585202310301009004393985419971999200519977
586202310301008004392585719991999199919990
587202310301007004392585719992000200019984051
5882023103010060035830726200520052005200510
589202310301005003581067620052005200520050
590202310301004003581067620052005200520050
591202310301003003581067620052005200520051
592202310301002003580867120002000200020000
593202310301001003580867120002000200020000
5942023103010000035808671200020002000200010
59520231030095900357886711998200020001998798
59620231030095800341932252000200020002000190
597202310300957003381322520052005200520050
598202310300956003381322520052005200520050
599202310300955003381322520052005200520051
600202310300954003381122020002000200020000
6012023103009530033811220200020002000200024
602202310300952003376322020052005200520050
60320231030095100337632202005200020051998313
604202310300950003313779920002000200020002
605202310300949003313379920002000200020001
60620231030094800331317991997199819981997119
607202310300947003289405919992000200519993
608202310300946003288805519982000200519983
609202310300945003288205219981998199819986
6102023103009440032870064199819982005199620
61120231030094300328301171998199819981998603
612202310300942003162532319981996199819962
613202310300941003162132919981998199819981
614202310300940003161933119962000200019961965
6152023103009390027691429200520052005200510
6162023103009380027671379200520052005200022
617202310300937002762727420052005200520058
6182023103009360027611234200520052005200521
619202310300935002756912920102010201020101
620202310300934002756711920102010201020100
621202310300933002756711920102010201020100
6222023103009320027567119201020102010201014
623202310300931002753897920102005201020051493
624202310300930002454450920002000200020001
625202310300929002454250920052005200520052
62620231030092800245384992005199820051998345
6272023103009270023848502199919991999199913
628202310300926002382251519991996199919965
62920231030092500238125301994199819981994395
630202310300924002302415020002000200020000
631202310300923002302415020002000200020000
632202310300922002302415020002005200520002
633202310300921002302014520001996200519967
63420231030092000230061522005199220051992577
635202310300919002185503019911991199119916
63620231030091800218430841991199119951991208
637202310300917002142814819951995199519953
63820231030091600214221631990198919901989771
639202310300915001988808119891989198919896
640202310300914001987614719891989198919890
64120231030091300198761471989198519891982303
642202310300912001927548019891989198919891
643202310300911001927349119821982198219820
644202310300910001927349119821989198919811358
645202310300909001657431319901992199519901131
64620231030090800143200571992200020101992782
64720231030090700127568222010200020102000149
6482023103009060012458802200020002000199912
649202310300905001243481020002000200020003
6502023103009040012428810200020002000200010
65120231030090300124088102000200020002000340
6522023103009020011728810201020102010201039
6532023103009010011650420201520102015201064
654202310300900001152175520052000200520004955