Files
KissMeData/104700/min/candle-20230703.csv
2024-11-17 15:27:48 +09:00

31 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22023070319480038012681066006600660066001121
32023070319470038012681066006600660066000
42023070319460038012681066006600660066000
52023070319450038012681066006600660066000
62023070319440038012681066006600660066000
72023070319430038012681066006600660066000
82023070319420038012681066006600660066000
92023070319410038012681066006600660066000
102023070319400038012681066006600660066000
112023070319390038012681066006600660066000
122023070319380038012681066006600660066000
132023070319370038012681066006600660066000
142023070319360038012681066006600660066000
152023070319350038012681066006600660066000
162023070319340038012681066006600660066000
172023070319330038012681066006600660066000
182023070319320038012681066006600660066000
192023070319310038012681066006600660066000
202023070319300038012681066006600660066000
212023070319290038012681066006600660066000
222023070319280038012681066006600660066000
232023070319270038012681066006600660066000
242023070319260038012681066006600660066000
252023070319250038012681066006600660066000
262023070319240038012681066006600660066000
272023070319230038012681066006600660066000
282023070319220038012681066006600660066000
292023070319210038012681066006600660066000
302023070319200038012681066006600660066000
312023070319190038012681066006600660066000
322023070319180038012681066006600660066001121
332023070319170038012681066006600660066000
342023070319160038012681066006600660066000
352023070319150038012681066006600660066000
362023070319140038012681066006600660066000
372023070319130038012681066006600660066000
382023070319120038012681066006600660066000
392023070319110038012681066006600660066000
402023070319100038012681066006600660066000
412023070319090038012681066006600660066000
422023070319080038012681066006600660066000
432023070319070038012681066006600660066000
442023070319060038012681066006600660066000
452023070319050038012681066006600660066000
462023070319040038012681066006600660066000
472023070319030038012681066006600660066000
482023070319020038012681066006600660066000
492023070319010038012681066006600660066000
502023070319000038012681066006600660066000
512023070318590038012681066006600660066000
522023070318580038012681066006600660066000
532023070318570038012681066006600660066000
542023070318560038012681066006600660066000
552023070318550038012681066006600660066000
562023070318540038012681066006600660066000
572023070318530038012681066006600660066000
582023070318520038012681066006600660066000
592023070318510038012681066006600660066000
602023070318500038012681066006600660066000
612023070318490038012681066006600660066000
622023070318480038012681066006600660066001121
632023070318470038012681066006600660066000
642023070318460038012681066006600660066000
652023070318450038012681066006600660066000
662023070318440038012681066006600660066000
672023070318430038012681066006600660066000
682023070318420038012681066006600660066000
692023070318410038012681066006600660066000
702023070318400038012681066006600660066000
712023070318390038012681066006600660066000
722023070318380038012681066006600660066000
732023070318370038012681066006600660066000
742023070318360038012681066006600660066000
752023070318350038012681066006600660066000
762023070318340038012681066006600660066000
772023070318330038012681066006600660066000
782023070318320038012681066006600660066000
792023070318310038012681066006600660066000
802023070318300038012681066006600660066000
812023070318290038012681066006600660066000
822023070318280038012681066006600660066000
832023070318270038012681066006600660066000
842023070318260038012681066006600660066000
852023070318250038012681066006600660066000
862023070318240038012681066006600660066000
872023070318230038012681066006600660066000
882023070318220038012681066006600660066000
892023070318210038012681066006600660066000
902023070318200038012681066006600660066000
912023070318190038012681066006600660066000
922023070318180038012681066006600660066001121
932023070318170038012681066006600660066000
942023070318160038012681066006600660066000
952023070318150038012681066006600660066000
962023070318140038012681066006600660066000
972023070318130038012681066006600660066000
982023070318120038012681066006600660066000
992023070318110038012681066006600660066000
1002023070318100038012681066006600660066000
1012023070318090038012681066006600660066000
1022023070318080038012681066006600660066000
1032023070318070038012681066006600660066000
1042023070318060038012681066006600660066000
1052023070318050038012681066006600660066000
1062023070318040038012681066006600660066000
1072023070318030038012681066006600660066000
1082023070318020038012681066006600660066000
1092023070318010038012681066006600660066000
1102023070318000038012681066006600660066000
1112023070317590038012681066006600660066000
1122023070317580038012681066006600660066000
1132023070317570038012681066006600660066000
1142023070317560038012681066006600660066000
1152023070317550038012681066006600660066000
1162023070317540038012681066006600660066000
1172023070317530038012681066006600660066000
1182023070317520038012681066006600660066000
1192023070317510038012681066006600660066000
1202023070317500038012681066006600660066000
1212023070317490038012681066006600660066000
1222023070317480038012681066006600660066001121
1232023070317470038012681066006600660066000
1242023070317460038012681066006600660066000
1252023070317450038012681066006600660066000
1262023070317440038012681066006600660066000
1272023070317430038012681066006600660066000
1282023070317420038012681066006600660066000
1292023070317410038012681066006600660066000
1302023070317400038012681066006600660066000
1312023070317390038012681066006600660066000
1322023070317380038012681066006600660066000
1332023070317370038012681066006600660066000
1342023070317360038012681066006600660066000
1352023070317350038012681066006600660066000
1362023070317340038012681066006600660066000
1372023070317330038012681066006600660066000
1382023070317320038012681066006600660066000
1392023070317310038012681066006600660066000
1402023070317300038012681066006600660066000
1412023070317290038012681066006600660066000
1422023070317280038012681066006600660066000
1432023070317270038012681066006600660066000
1442023070317260038012681066006600660066000
1452023070317250038012681066006600660066000
1462023070317240038012681066006600660066000
1472023070317230038012681066006600660066000
1482023070317220038012681066006600660066000
1492023070317210038012681066006600660066000
1502023070317200038012681066006600660066000
1512023070317190038012681066006600660066000
1522023070317180038012681066006600660066001121
1532023070317170038012681066006600660066000
1542023070317160038012681066006600660066000
1552023070317150038012681066006600660066000
1562023070317140038012681066006600660066000
1572023070317130038012681066006600660066000
1582023070317120038012681066006600660066000
1592023070317110038012681066006600660066000
1602023070317100038012681066006600660066000
1612023070317090038012681066006600660066000
1622023070317080038012681066006600660066000
1632023070317070038012681066006600660066000
1642023070317060038012681066006600660066000
1652023070317050038012681066006600660066000
1662023070317040038012681066006600660066000
1672023070317030038012681066006600660066000
1682023070317020038012681066006600660066000
1692023070317010038012681066006600660066000
1702023070317000038012681066006600660066000
1712023070316590038012681066006600660066000
1722023070316580038012681066006600660066000
1732023070316570038012681066006600660066000
1742023070316560038012681066006600660066000
1752023070316550038012681066006600660066000
1762023070316540038012681066006600660066000
1772023070316530038012681066006600660066000
1782023070316520038012681066006600660066000
1792023070316510038012681066006600660066000
1802023070316500038012681066006600660066000
1812023070316490038012681066006600660066000
1822023070316480038012681066006600660066001121
1832023070316470038012681066006600660066000
1842023070316460038012681066006600660066000
1852023070316450038012681066006600660066000
1862023070316440038012681066006600660066000
1872023070316430038012681066006600660066000
1882023070316420038012681066006600660066000
1892023070316410038012681066006600660066000
1902023070316400038012681066006600660066000
1912023070316390038012681066006600660066000
1922023070316380038012681066006600660066000
1932023070316370038012681066006600660066000
1942023070316360038012681066006600660066000
1952023070316350038012681066006600660066000
1962023070316340038012681066006600660066000
1972023070316330038012681066006600660066000
1982023070316320038012681066006600660066000
1992023070316310038012681066006600660066000
2002023070316300038012681066006600660066000
2012023070316290038012681066006600660066000
2022023070316280038012681066006600660066000
2032023070316270038012681066006600660066000
2042023070316260038012681066006600660066000
2052023070316250038012681066006600660066000
2062023070316240038012681066006600660066000
2072023070316230038012681066006600660066000
2082023070316220038012681066006600660066000
2092023070316210038012681066006600660066000
2102023070316200038012681066006600660066000
2112023070316190038012681066006600660066000
2122023070316180038012681066006600660066001121
2132023070316170038012681066006600660066000
2142023070316160038012681066006600660066000
2152023070316150038012681066006600660066000
2162023070316140038012681066006600660066000
2172023070316130038012681066006600660066000
2182023070316120038012681066006600660066000
2192023070316110038012681066006600660066000
2202023070316100038012681066006600660066000
2212023070316090038012681066006600660066000
2222023070316080038012681066006600660066000
2232023070316070038012681066006600660066000
2242023070316060038012681066006600660066000
2252023070316050038012681066006600660066000
2262023070316040038012681066006600660066000
2272023070316030038012681066006600660066000
2282023070316020038012681066006600660066000
2292023070316010038012681066006600660066000
2302023070316000038012681066006600660066000
2312023070315590038012681066006600660066000
2322023070315580038012681066006600660066000
2332023070315570038012681066006600660066000
2342023070315560038012681066006600660066000
2352023070315550038012681066006600660066000
2362023070315540038012681066006600660066000
2372023070315530038012681066006600660066000
2382023070315520038012681066006600660066000
2392023070315510038012681066006600660066000
2402023070315500038012681066006600660066000
2412023070315490038012681066006600660066000
2422023070315480038012681066006600660066001121
2432023070315470038012681066006600660066000
2442023070315460038012681066006600660066000
2452023070315450038012681066006600660066000
2462023070315440038012681066006600660066000
2472023070315430038012681066006600660066000
2482023070315420038012681066006600660066000
2492023070315410038012681066006600660066000
2502023070315400038012681066006600660066000
2512023070315390038012681066006600660066000
2522023070315380038012681066006600660066000
2532023070315370038012681066006600660066000
2542023070315360038012681066006600660066000
2552023070315350038012681066006600660066000
2562023070315340038012681066006600660066000
2572023070315330038012681066006600660066000
2582023070315320038012681066006600660066000
2592023070315310038012681066006600660066000
2602023070315300038012681066006600660066001121
2612023070315290037272821066006600660066000
2622023070315280037272821066006600660066000
2632023070315270037272821066006600660066000
2642023070315260037272821066006600660066000
2652023070315250037272821066006600660066000
2662023070315240037272821066006600660066000
2672023070315230037272821066006600660066000
2682023070315220037272821066006600660066000
2692023070315210037272821066006600660066000
2702023070315200037272821066006600660066000
2712023070315190037272821066006550660065501132
272202307031518003652889006570657065706570100
2732023070315170036463190065506550655065500
2742023070315160036463190065506550655065505
2752023070315150036459915065706550657065502
2762023070315140036458603065506550657065507
2772023070315130036454015065506550655065507
27820230703151200364494300657065506570655017
27920230703151100364382800655065506550655011
2802023070315100036431075065506550656065507
2812023070315090036426488065506550655065505
282202307031508003642321306550655065606550852
2832023070315070035864303065506550655065503
28420230703150600358623380655065506550655052
28520230703150500358282780655065506550655021
2862023070315040035814523065506550655065503
2872023070315030035812558065506550655065503
2882023070315020035810593065506550655065503
28920230703150100358086280655065506550655013
2902023070315000035800113065506550655065506
29120230703145900357961830655065506550655010
2922023070314580035789633065506550655065500
2932023070314570035789633065506560656065502
29420230703145600357883220655065506550655024
2952023070314550035772602065506550655065501
2962023070314540035771947065506550655065500
2972023070314530035771947065506550655065501
2982023070314520035771292065506550655065500
299202307031451003577129206550655065506550851
3002023070314500035213887065506550655065500
3012023070314490035213887065506550655065500
30220230703144800352138870655065506550655019
30320230703144700352014420655065506550655045
3042023070314460035171967065506550655065501
3052023070314450035171312065506550655065500
3062023070314440035171312065506550655065501
3072023070314430035170657065506550655065500
3082023070314420035170657065506550655065501
309202307031441003517000206560656065606560500
3102023070314400034842002065506550655065500
3112023070314390034842002065506550655065501
3122023070314380034841347065506550655065500
313202307031437003484134706550656065606550154
3142023070314360034740324065506550655065500
3152023070314350034740324065506550655065501
31620230703143400347396690656065506560655022
3172023070314330034725257065506550655065501
3182023070314320034724602065506550655065500
3192023070314310034724602065506550655065501
3202023070314300034723947065606560656065601
3212023070314290034723291065506540655065401155
3222023070314280033967266065406550655065402
3232023070314270033965957065406540654065403
3242023070314260033963995065406540654065401
3252023070314250033963341065406540654065400
3262023070314240033963341065406540654065401
3272023070314230033962687065506550655065501
3282023070314220033962032065506540655065402
32920230703142100339607230654065406540654018
3302023070314200033948951065506550655065501
3312023070314190033948296065406540654065401
3322023070314180033947642065506550655065500
3332023070314170033947642065506550655065404
33420230703141600339450230655065506550655014
33520230703141500339358530656065506560655018
33620230703141400339240560655065506550655010
337202307031413003391750606550655065506550914
338202307031412003331883606550655065506550500
339202307031411003299133606560655065606550103
3402023070314100032923869065506550655065500
3412023070314090032923869065506550655065500
3422023070314080032923869065506560656065502
3432023070314070032922558065506550655065500
3442023070314060032922558065506550655065501
3452023070314050032921903065506550655065500
3462023070314040032921903065506550655065501
3472023070314030032921248065506550655065500
34820230703140200329212480655065506550655017
3492023070314010032910113065606560656065601
3502023070314000032909457065506550655065500
3512023070313590032909457065506560656065502
3522023070313580032908146065506550655065500
3532023070313570032908146065506550655065501
354202307031356003290749106550655065506550100
3552023070313550032841991065506550655065501
3562023070313540032841336065506550655065500
357202307031353003284133606550655065506550474
3582023070313520032530866065606560656065600
359202307031351003253086606560656065606560103
3602023070313500032463298065606560656065600
3612023070313490032463298065606560656065600
362202307031348003246329806560655065606550311
3632023070313470032259283065506550655065500
3642023070313460032259283065506550655065501
3652023070313450032258628065606560656065600
3662023070313440032258628065606550656065502
3672023070313430032257317065506550655065500
36820230703134200322573170655065506550655012
36920230703134100322494570656065606560656030
37020230703134000322297770656065506560655048
3712023070313390032198332065506550655065501000
3722023070313380031543332065506550655065500
3732023070313370031543332065506550655065501
3742023070313360031542677065506550655065500
3752023070313350031542677065506550655065501
3762023070313340031542022065506550655065500
3772023070313330031542022065506550655065501
3782023070313320031541367065506550655065500
3792023070313310031541367065506550655065501
3802023070313300031540712065606560656065601
3812023070313290031540056065606560656065600
382202307031328003154005606560656065606560251
38320230703132700313754000656065606560656067
3842023070313260031331448065606560656065601
3852023070313250031330792065606560656065600
3862023070313240031330792065606560656065601
3872023070313230031330136065606560656065600
3882023070313220031330136065606560656065601
38920230703132100313294800657065706570657010
3902023070313200031322910065606560656065600
3912023070313190031322910065606560656065601
3922023070313180031322254065606560656065600
3932023070313170031322254065606560656065601
3942023070313160031321598065606560656065600
3952023070313150031321598065606560656065601
3962023070313140031320942065606560656065600
3972023070313130031320942065606560656065601
3982023070313120031320286065606560656065600
3992023070313110031320286065606560656065601
40020230703131000313196300657065606570656086
4012023070313090031263170065606560656065600
4022023070313080031263170065606560656065600
4032023070313070031263170065606560656065600
4042023070313060031263170065606560656065600
4052023070313050031263170065606560656065600
4062023070313040031263170065606560656065600
40720230703130300312631700656065606560656016
40820230703130200312526740656065606560656020
4092023070313010031239554065706570657065700
4102023070313000031239554065706570657065700
4112023070312590031239554065706570657065700
4122023070312580031239554065706570657065700
4132023070312570031239554065706570657065700
4142023070312560031239554065706570657065700
4152023070312550031239554065706570657065700
4162023070312540031239554065706570657065700
4172023070312530031239554065706570657065701
4182023070312520031238897065606560656065600
4192023070312510031238897065606560656065600
42020230703125000312388970656065606560656016
4212023070312490031228401065706570657065700
4222023070312480031228401065706570657065700
4232023070312470031228401065706570657065700
4242023070312460031228401065706570657065700
4252023070312450031228401065706570657065700
4262023070312440031228401065706570657065700
4272023070312430031228401065706570657065700
4282023070312420031228401065706570657065700
4292023070312410031228401065706570657065700
430202307031240003122840106570656065706560890
4312023070312390030643713065706570657065700
43220230703123800306437130657065706570657010
4332023070312370030637143065706570657065700
4342023070312360030637143065706570657065700
435202307031235003063714306570659065906570460
436202307031234003033490306590659065906590413
43720230703123300300627360659065906590659020
438202307031232003004955606590658065906580639
4392023070312310029628557065806580658065800
4402023070312300029628557065806580658065801
4412023070312290029627899065806580658065801
4422023070312280029627241065906590659065900
4432023070312270029627241065906590659065900
4442023070312260029627241065906590659065902
4452023070312250029625923065906590659065905
4462023070312240029622628065906590659065900
4472023070312230029622628065906590659065900
4482023070312220029622628065906590659065900
4492023070312210029622628065906590659065900
4502023070312200029622628065906590659065900
45120230703121900296226280659065906590659050
4522023070312180029589678065906590659065900
4532023070312170029589678065906590659065900
4542023070312160029589678065906590659065900
45520230703121500295896780659065906590659050
4562023070312140029556728065806580658065800
4572023070312130029556728065806580658065800
458202307031212002955672806580658065806580455
4592023070312110029257338065806580658065800
4602023070312100029257338065806580658065800
4612023070312090029257338065806580658065800
462202307031208002925733806580658065806580500
4632023070312070028928338065806580658065800
4642023070312060028928338065806580658065800
4652023070312050028928338065806580658065800
4662023070312040028928338065806580658065800
4672023070312030028928338065806580658065800
4682023070312020028928338065806580658065800
4692023070312010028928338065806580658065800
4702023070312000028928338065806580658065801
4712023070311590028927680065806580658065800
4722023070311580028927680065806580658065800
4732023070311570028927680065806580658065800
4742023070311560028927680065806580658065800
4752023070311550028927680065806580658065800
47620230703115400289276800658065806580658033
4772023070311530028905966065606560656065600
4782023070311520028905966065606560656065600
4792023070311510028905966065606570657065601000
4802023070311500028249935065706600660065606347
48120230703114900240771240660066006600659015
4822023070311480024067225066106610661066100
4832023070311470024067225066106610661066101100
484202307031146002334012506610661066106610503
485202307031145002300764206610663066306610113
48620230703114400229327560663066006630660010454
4872023070311430016026634066006590660065905076
488202307031142001268126206590659065906590500
4892023070311410012351762065906590659065902669
4902023070311400010592891065906580659065802463
49120230703113900896981706590660066006590790
49220230703113800844849706590659065906590921
49320230703113700784155806590659065906590128
494202307031136007757206065906590659065902846
49520230703113500588169206600659066006590591
49620230703113400549221306580659065906580400
49720230703113300522871306590658065906570853
49820230703113200466688906580657065806570250
49920230703113100450253906560656065606560250
500202307031130004338539065606560656065600
5012023070311290043385390656065606560656034
502202307031128004316235065606560656065600
503202307031127004316235065606560656065600
504202307031126004316235065606560656065600
505202307031125004316235065606560656065600
506202307031124004316235065606560656065600
507202307031123004316235065606560656065600
508202307031122004316235065606560656065600
509202307031121004316235065606560656065600
510202307031120004316235065606560656065602
511202307031119004314923065506550655065500
512202307031118004314923065506550655065500
5132023070311170043149230655065506550655046
514202307031116004284793065706570657065700
51520230703111500428479306570656065706560100
5162023070311140042191890655065406550654024
5172023070311130042034890655065506550655030
5182023070311120041838390654065406540654035
519202307031111004160949065406540654065400
5202023070311100041609490654065406540654042
521202307031109004133481065406540654065406
522202307031108004129557065606560656065600
523202307031107004129557065606560656065601
524202307031106004128901065406540654065403
525202307031105004126939065406540654065400
526202307031104004126939065406540654065400
527202307031103004126939065406540654065400
5282023070311020041269390654065406540654020
529202307031101004113859065406540654065400
530202307031100004113859065406540654065400
531202307031059004113859065406540654065400
532202307031058004113859065406540654065400
533202307031057004113859065406540654065409
534202307031056004107973065506550655065509
535202307031055004102078065606550656065506
536202307031054004098143065506550655065500
537202307031053004098143065506550655065500
538202307031052004098143065506550655065500
539202307031051004098143065506550655065500
540202307031050004098143065506550655065500
541202307031049004098143065506550655065500
542202307031048004098143065506550655065500
543202307031047004098143065506550655065500
5442023070310460040981430655065506550654024
54520230703104500408244306550655065506550160
546202307031044003977643065506550655065500
547202307031043003977643065506550655065500
548202307031042003977643065506550655065500
5492023070310410039776430655065506560655058
5502023070310400039396510656065506560655050
55120230703103900390690006550655065506550127
552202307031038003823715065506550655065500
553202307031037003823715065506550655065500
554202307031036003823715065506550655065501
555202307031035003823060065506550655065501
5562023070310340038224050656065606560656050
557202307031033003789605065506550655065501
558202307031032003788950065606560656065601
5592023070310310037882940654065506550654031
560202307031030003768016065406540654065400
561202307031029003768016065406540654065400
562202307031028003768016065406540654065400
563202307031027003768016065406540654065400
564202307031026003768016065406540654065400
5652023070310250037680160654065406540654010
566202307031024003761476065406540654065400
567202307031023003761476065406540654065400
5682023070310220037614760654065406540654010
5692023070310210037549360654065506550654010
570202307031020003748394065606560656065600
571202307031019003748394065606560656065602
572202307031018003747082065506550655065500
573202307031017003747082065506550655065501
574202307031016003746427065406540654065400
575202307031015003746427065406540654065400
576202307031014003746427065406540654065400
57720230703101300374642706540654065406540398
578202307031012003486135065406540654065400
5792023070310110034861350654065406540654066
58020230703101000344297106550654065506540245
581202307031009003282538065306530653065300
582202307031008003282538065306530653065300
583202307031007003282538065306530653065300
584202307031006003282538065306530653065300
585202307031005003282538065306530653065300
586202307031004003282538065306530653065300
587202307031003003282538065306530653065300
588202307031002003282538065306530653065300
589202307031001003282538065306530653065300
590202307031000003282538065306530653065300
591202307030959003282538065306530653065300
592202307030958003282538065306530653065300
5932023070309570032825380653065306530653010
594202307030956003276008065306530653065300
595202307030955003276008065306540654065308
596202307030954003270778065606560656065600
597202307030953003270778065606550656065505
598202307030952003267501065406540654065400
59920230703095100326750106540653065406530788
600202307030950002752150065306530653065300
6012023070309490027521500653065306530653029
602202307030948002733213065306530653065300
6032023070309470027332130653065306530653043
604202307030946002705134065306530653065300
605202307030945002705134065306530653065301
606202307030944002704481065206520652065201
607202307030943002703829065406540654065400
608202307030942002703829065406530654065303
6092023070309410027018680654065406540654010
610202307030940002695328065506560656065301736
611202307030939001560574065606560656065606
6122023070309380015566380656065706570656089
613202307030937001498249065606560656065600
614202307030936001498249065606560656065601
615202307030935001497593065706570657065700
616202307030934001497593065706570657065700
6172023070309330014975930657065706570657016
618202307030932001487081065606560656065600
619202307030931001487081065606560656065600
6202023070309300014870810656065706570656037
621202307030929001462773065706570657065701
622202307030928001462116065706570657065700
6232023070309270014621160657065706570657078
624202307030926001410870065706570657065700
62520230703092500141087006570658065806570153
626202307030924001310342065806580658065800
6272023070309230013103420658065806580658017
628202307030922001299156065806580658065800
62920230703092100129915606580660066006580298
630202307030920001102987065906590659065907
631202307030919001098374065906590659065902
6322023070309180010970560659065906590659023
633202307030917001081899065906590659065900
6342023070309160010818990659065906590659014
6352023070309150010726730659065906590659059
63620230703091400103379206600658066006580144
63720230703091300938995065806580658065802
63820230703091200937679065806580658065800
63920230703091100937679065806580658065801
64020230703091000937021066006600660066000
641202307030909009370210660066006600660042
6422023070309080090930106600660066006600276
64320230703090700727141066006600660066000
6442023070309060072714106600661066306600246
64520230703090500564243066006600660066000
646202307030904005642430660066006600660046
647202307030903005338830660066006600660015
64820230703090200523983066006570660065705
6492023070309010052069506600660066006600651
650202307030900009103506600660066006570138