Files
KissMeData/273060/min/candle-20240813.csv
2024-11-17 15:27:48 +09:00

31 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202408132054001422823099789789789788593
3202408132053001422823099789789789780
4202408132052001422823099789789789780
5202408132051001422823099789789789780
6202408132050001422823099789789789780
7202408132049001422823099789789789780
8202408132048001422823099789789789780
9202408132047001422823099789789789780
10202408132046001422823099789789789780
11202408132045001422823099789789789780
12202408132044001422823099789789789780
13202408132043001422823099789789789780
14202408132042001422823099789789789780
15202408132041001422823099789789789780
16202408132040001422823099789789789780
17202408132039001422823099789789789780
18202408132038001422823099789789789780
19202408132037001422823099789789789780
20202408132036001422823099789789789780
21202408132035001422823099789789789780
22202408132034001422823099789789789780
23202408132033001422823099789789789780
24202408132032001422823099789789789780
25202408132031001422823099789789789780
26202408132030001422823099789789789780
27202408132029001422823099789789789780
28202408132028001422823099789789789780
29202408132027001422823099789789789780
30202408132026001422823099789789789780
31202408132025001422823099789789789780
32202408132024001422823099789789789788593
33202408132023001422823099789789789780
34202408132022001422823099789789789780
35202408132021001422823099789789789780
36202408132020001422823099789789789780
37202408132019001422823099789789789780
38202408132018001422823099789789789780
39202408132017001422823099789789789780
40202408132016001422823099789789789780
41202408132015001422823099789789789780
42202408132014001422823099789789789780
43202408132013001422823099789789789780
44202408132012001422823099789789789780
45202408132011001422823099789789789780
46202408132010001422823099789789789780
47202408132009001422823099789789789780
48202408132008001422823099789789789780
49202408132007001422823099789789789780
50202408132006001422823099789789789780
51202408132005001422823099789789789780
52202408132004001422823099789789789780
53202408132003001422823099789789789780
54202408132002001422823099789789789780
55202408132001001422823099789789789780
56202408132000001422823099789789789780
57202408131959001422823099789789789780
58202408131958001422823099789789789780
59202408131957001422823099789789789780
60202408131956001422823099789789789780
61202408131955001422823099789789789780
62202408131954001422823099789789789788593
63202408131953001422823099789789789780
64202408131952001422823099789789789780
65202408131951001422823099789789789780
66202408131950001422823099789789789780
67202408131949001422823099789789789780
68202408131948001422823099789789789780
69202408131947001422823099789789789780
70202408131946001422823099789789789780
71202408131945001422823099789789789780
72202408131944001422823099789789789780
73202408131943001422823099789789789780
74202408131942001422823099789789789780
75202408131941001422823099789789789780
76202408131940001422823099789789789780
77202408131939001422823099789789789780
78202408131938001422823099789789789780
79202408131937001422823099789789789780
80202408131936001422823099789789789780
81202408131935001422823099789789789780
82202408131934001422823099789789789780
83202408131933001422823099789789789780
84202408131932001422823099789789789780
85202408131931001422823099789789789780
86202408131930001422823099789789789780
87202408131929001422823099789789789780
88202408131928001422823099789789789780
89202408131927001422823099789789789780
90202408131926001422823099789789789780
91202408131925001422823099789789789780
92202408131924001422823099789789789788593
93202408131923001422823099789789789780
94202408131922001422823099789789789780
95202408131921001422823099789789789780
96202408131920001422823099789789789780
97202408131919001422823099789789789780
98202408131918001422823099789789789780
99202408131917001422823099789789789780
100202408131916001422823099789789789780
101202408131915001422823099789789789780
102202408131914001422823099789789789780
103202408131913001422823099789789789780
104202408131912001422823099789789789780
105202408131911001422823099789789789780
106202408131910001422823099789789789780
107202408131909001422823099789789789780
108202408131908001422823099789789789780
109202408131907001422823099789789789780
110202408131906001422823099789789789780
111202408131905001422823099789789789780
112202408131904001422823099789789789780
113202408131903001422823099789789789780
114202408131902001422823099789789789780
115202408131901001422823099789789789780
116202408131900001422823099789789789780
117202408131859001422823099789789789780
118202408131858001422823099789789789780
119202408131857001422823099789789789780
120202408131856001422823099789789789780
121202408131855001422823099789789789780
122202408131854001422823099789789789788593
123202408131853001422823099789789789780
124202408131852001422823099789789789780
125202408131851001422823099789789789780
126202408131850001422823099789789789780
127202408131849001422823099789789789780
128202408131848001422823099789789789780
129202408131847001422823099789789789780
130202408131846001422823099789789789780
131202408131845001422823099789789789780
132202408131844001422823099789789789780
133202408131843001422823099789789789780
134202408131842001422823099789789789780
135202408131841001422823099789789789780
136202408131840001422823099789789789780
137202408131839001422823099789789789780
138202408131838001422823099789789789780
139202408131837001422823099789789789780
140202408131836001422823099789789789780
141202408131835001422823099789789789780
142202408131834001422823099789789789780
143202408131833001422823099789789789780
144202408131832001422823099789789789780
145202408131831001422823099789789789780
146202408131830001422823099789789789780
147202408131829001422823099789789789780
148202408131828001422823099789789789780
149202408131827001422823099789789789780
150202408131826001422823099789789789780
151202408131825001422823099789789789780
152202408131824001422823099789789789788593
153202408131823001422823099789789789780
154202408131822001422823099789789789780
155202408131821001422823099789789789780
156202408131820001422823099789789789780
157202408131819001422823099789789789780
158202408131818001422823099789789789780
159202408131817001422823099789789789780
160202408131816001422823099789789789780
161202408131815001422823099789789789780
162202408131814001422823099789789789780
163202408131813001422823099789789789780
164202408131812001422823099789789789780
165202408131811001422823099789789789780
166202408131810001422823099789789789780
167202408131809001422823099789789789780
168202408131808001422823099789789789780
169202408131807001422823099789789789780
170202408131806001422823099789789789780
171202408131805001422823099789789789780
172202408131804001422823099789789789780
173202408131803001422823099789789789780
174202408131802001422823099789789789780
175202408131801001422823099789789789780
176202408131800001422823099789789789780
177202408131759001422823099789789789780
178202408131758001422823099789789789780
179202408131757001422823099789789789780
180202408131756001422823099789789789780
181202408131755001422823099789789789780
182202408131754001422823099789789789788593
183202408131753001422823099789789789780
184202408131752001422823099789789789780
185202408131751001422823099789789789780
186202408131750001422823099789789789780
187202408131749001422823099789789789780
188202408131748001422823099789789789780
189202408131747001422823099789789789780
190202408131746001422823099789789789780
191202408131745001422823099789789789780
192202408131744001422823099789789789780
193202408131743001422823099789789789780
194202408131742001422823099789789789780
195202408131741001422823099789789789780
196202408131740001422823099789789789780
197202408131739001422823099789789789780
198202408131738001422823099789789789780
199202408131737001422823099789789789780
200202408131736001422823099789789789780
201202408131735001422823099789789789780
202202408131734001422823099789789789780
203202408131733001422823099789789789780
204202408131732001422823099789789789780
205202408131731001422823099789789789780
206202408131730001422823099789789789780
207202408131729001422823099789789789780
208202408131728001422823099789789789780
209202408131727001422823099789789789780
210202408131726001422823099789789789780
211202408131725001422823099789789789780
212202408131724001422823099789789789788593
213202408131723001422823099789789789780
214202408131722001422823099789789789780
215202408131721001422823099789789789780
216202408131720001422823099789789789780
217202408131719001422823099789789789780
218202408131718001422823099789789789780
219202408131717001422823099789789789780
220202408131716001422823099789789789780
221202408131715001422823099789789789780
222202408131714001422823099789789789780
223202408131713001422823099789789789780
224202408131712001422823099789789789780
225202408131711001422823099789789789780
226202408131710001422823099789789789780
227202408131709001422823099789789789780
228202408131708001422823099789789789780
229202408131707001422823099789789789780
230202408131706001422823099789789789780
231202408131705001422823099789789789780
232202408131704001422823099789789789780
233202408131703001422823099789789789780
234202408131702001422823099789789789780
235202408131701001422823099789789789780
236202408131700001422823099789789789780
237202408131659001422823099789789789780
238202408131658001422823099789789789780
239202408131657001422823099789789789780
240202408131656001422823099789789789780
241202408131655001422823099789789789780
242202408131654001422823099789789789788593
243202408131653001422823099789789789780
244202408131652001422823099789789789780
245202408131651001422823099789789789780
246202408131650001422823099789789789780
247202408131649001422823099789789789780
248202408131648001422823099789789789780
249202408131647001422823099789789789780
250202408131646001422823099789789789780
251202408131645001422823099789789789780
252202408131644001422823099789789789780
253202408131643001422823099789789789780
254202408131642001422823099789789789780
255202408131641001422823099789789789780
256202408131640001422823099789789789780
257202408131639001422823099789789789780
258202408131638001422823099789789789780
259202408131637001422823099789789789780
260202408131636001422823099789789789780
261202408131635001422823099789789789780
262202408131634001422823099789789789780
263202408131633001422823099789789789780
264202408131632001422823099789789789780
265202408131631001422823099789789789780
266202408131630001422823099789789789780
267202408131629001422823099789789789780
268202408131628001422823099789789789780
269202408131627001422823099789789789780
270202408131626001422823099789789789780
271202408131625001422823099789789789780
272202408131624001422823099789789789788593
273202408131623001422823099789789789780
274202408131622001422823099789789789780
275202408131621001422823099789789789780
276202408131620001422823099789789789780
277202408131619001422823099789789789780
278202408131618001422823099789789789780
279202408131617001422823099789789789780
280202408131616001422823099789789789780
281202408131615001422823099789789789780
282202408131614001422823099789789789780
283202408131613001422823099789789789780
284202408131612001422823099789789789780
285202408131611001422823099789789789780
286202408131610001422823099789789789780
287202408131609001422823099789789789780
288202408131608001422823099789789789780
289202408131607001422823099789789789780
290202408131606001422823099789789789780
291202408131605001422823099789789789780
292202408131604001422823099789789789780
293202408131603001422823099789789789780
294202408131602001422823099789789789780
295202408131601001422823099789789789780
296202408131600001422823099789789789780
297202408131559001422823099789789789780
298202408131558001422823099789789789780
299202408131557001422823099789789789780
300202408131556001422823099789789789780
301202408131555001422823099789789789780
302202408131554001422823099789789789788593
303202408131553001422823099789789789780
304202408131552001422823099789789789780
305202408131551001422823099789789789780
306202408131550001422823099789789789780
307202408131549001422823099789789789780
308202408131548001422823099789789789780
309202408131547001422823099789789789780
310202408131546001422823099789789789780
311202408131545001422823099789789789780
312202408131544001422823099789789789780
313202408131543001422823099789789789780
314202408131542001422823099789789789780
315202408131541001422823099789789789780
316202408131540001422823099789789789780
317202408131539001422823099789789789780
318202408131538001422823099789789789780
319202408131537001422823099789789789780
320202408131536001422823099789789789780
321202408131535001422823099789789789780
322202408131534001422823099789789789780
323202408131533001422823099789789789780
324202408131532001422823099789789789780
325202408131531001422823099789789789780
326202408131530001422823099789789789788593
327202408131529001338783559869869869860
328202408131528001338783559869869869860
329202408131527001338783559869869869860
330202408131526001338783559869869869860
331202408131525001338783559869869869860
332202408131524001338783559869869869860
333202408131523001338783559869869869860
334202408131522001338783559869869869860
335202408131521001338783559869869869860
336202408131520001338783559869869869860
337202408131519001338783559869869869860
3382024081315180013387835598698698698622
339202408131517001338566639809809809800
34020240813151600133856663980981981980440
34120240813151500133425462986986986986380
3422024081315140013305078298698698698624
343202408131513001330271189869869869861253
3442024081315120013179166098198198197716736
34520240813151100115401147982982982982100
346202408131510001153029479829829829821000
347202408131509001143209479829829829820
348202408131508001143209479829829829820
349202408131507001143209479829829829820
350202408131506001143209479829829829820
351202408131505001143209479829829829820
352202408131504001143209479829829829820
35320240813150300114320947982982982982100
35420240813150200114222747981981981981760
35520240813150100113477187982982982982188
356202408131500001132925719819819819810
35720240813145900113292571981981981981261
358202408131458001130365309829829829820
359202408131457001130365309829829829820
360202408131456001130365309829829829820
361202408131455001130365309829829829820
362202408131454001130365309829829829820
363202408131453001130365309829829829820
364202408131452001130365309829829829820
3652024081314510011303653098298298298233
366202408131450001130041249879879879870
367202408131449001130041249879879879870
368202408131448001130041249879879879870
369202408131447001130041249879879879871500
370202408131446001115236249849849849840
371202408131445001115236249849849849840
37220240813144400111523624984984984984214
373202408131443001113130489849849849791002
374202408131442001103320809809809809800
375202408131441001103320809809809809800
376202408131440001103320809809809809800
377202408131439001103320809809809809800
378202408131438001103320809809809809800
37920240813143700110332080980980980980508
380202408131436001098342409829829829820
38120240813143500109834240982982982982453
382202408131434001093893949779779779770
3832024081314330010938939497797797797735
38420240813143200109355199977980980977831
385202408131431001085428549809809809800
3862024081314300010854285498098598598022305
38720240813142900866487859859859859850
38820240813142800866487859859859859850
3892024081314270086648785985985985985197
39020240813142600864547409859859859850
39120240813142500864547409859859859850
39220240813142400864547409859859859850
39320240813142300864547409859859859850
39420240813142200864547409859859859850
3952024081314210086454740985985985985737
39620240813142000857287959859859859850
39720240813141900857287959859859859850
3982024081314180085728795985988988985982
39920240813141700847602599899899899890
40020240813141600847602599899899899890
4012024081314150084760259989989989989100
40220240813141400846613599899899899890
40320240813141300846613599899909909898241
4042024081314120076502904990990990990100
40520240813141100764039049909909909900
40620240813141000764039049909909909900
40720240813140900764039049909909909900
40820240813140800764039049909909909900
4092024081314070076403904990990990990354
41020240813140600760534449919919919910
41120240813140500760534449919919919910
41220240813140400760534449919919919910
41320240813140300760534449919929929914184
41420240813140200719040429939939939930
41520240813140100719040429939939939930
41620240813140000719040429939939939930
41720240813135900719040429939939939930
4182024081313580071904042993993993993100
41920240813135700718047429949949949940
42020240813135600718047429949949949940
42120240813135500718047429949949949940
42220240813135400718047429949949949940
42320240813135300718047429949949949940
42420240813135200718047429949949949940
42520240813135100718047429949949949940
42620240813135000718047429949949949940
42720240813134900718047429949949949940
42820240813134800718047429949949949940
42920240813134700718047429949949949940
43020240813134600718047429949949949940
43120240813134500718047429949949949940
432202408131344007180474299499499499448
43320240813134300717570309919919919910
43420240813134200717570309919919919910
43520240813134100717570309919919919910
43620240813134000717570309919919919910
437202408131339007175703099199199199192
4382024081313380071665858991991991991161
43920240813133700715063079959959959950
44020240813133600715063079959959959950
44120240813133500715063079959959959950
44220240813133400715063079959959959950
44320240813133300715063079959959959950
44420240813133200715063079959959959950
44520240813133100715063079959959959950
44620240813133000715063079959959959950
44720240813132900715063079959959959950
44820240813132800715063079959959959950
44920240813132700715063079959959959950
45020240813132600715063079959959959950
45120240813132500715063079959959959950
45220240813132400715063079959959959950
45320240813132300715063079959959959950
45420240813132200715063079959959959950
45520240813132100715063079959959959950
45620240813132000715063079959959959950
45720240813131900715063079959959959951
45820240813131800715053129939939939930
45920240813131700715053129939939939930
46020240813131600715053129939939939930
46120240813131500715053129939939939930
46220240813131400715053129939939939930
46320240813131300715053129939939939930
46420240813131200715053129939939939930
4652024081313110071505312993993993993123
46620240813131000713831739939939939931
46720240813130900713821809919919919910
468202408131308007138218099199199199150
46920240813130700713326309939939939930
47020240813130600713326309939939939930
47120240813130500713326309939939939930
47220240813130400713326309939939939930
47320240813130300713326309939939939930
47420240813130200713326309939939939930
47520240813130100713326309939939939930
47620240813130000713326309939939939930
47720240813125900713326309939939939930
47820240813125800713326309939939939930
47920240813125700713326309939939939930
48020240813125600713326309939939939930
48120240813125500713326309939939939930
4822024081312540071332630993993993993150
48320240813125300711836809959959959951
48420240813125200711826859949949949940
48520240813125100711826859949949949940
48620240813125000711826859949949949940
48720240813124900711826859949949949940
48820240813124800711826859949949949940
48920240813124700711826859949949949940
49020240813124600711826859949949949940
49120240813124500711826859949949949940
49220240813124400711826859949949949940
49320240813124300711826859949949949940
49420240813124200711826859949949949940
49520240813124100711826859949949949940
49620240813124000711826859949949949940
49720240813123900711826859949949949940
49820240813123800711826859949949949940
49920240813123700711826859949929949921851
50020240813123600693462079929929929920
50120240813123500693462079929929929920
50220240813123400693462079929929929920
50320240813123300693462079929929929920
50420240813123200693462079929929929920
50520240813123100693462079929929929920
50620240813123000693462079929929929920
50720240813122900693462079929929929920
50820240813122800693462079929929929920
5092024081312270069346207992990992990340
51020240813122600690095079929929929920
51120240813122500690095079929929929920
51220240813122400690095079929929929920
51320240813122300690095079929929929920
51420240813122200690095079929929929923
515202408131221006900653199099099099010
516202408131220006899663199499499499411
51720240813121900689856979949949949940
51820240813121800689856979949949949940
51920240813121700689856979949949949940
52020240813121600689856979949949949940
52120240813121500689856979949949949940
52220240813121400689856979949949949940
52320240813121300689856979949949949940
52420240813121200689856979949949949941
525202408131211006898470399499499499410
526202408131210006897476399499499499415
52720240813120900689598539949949949940
52820240813120800689598539949949949940
52920240813120700689598539949949949940
53020240813120600689598539949949949940
53120240813120500689598539949949949940
5322024081312040068959853994993994993102
53320240813120300688585659939939939930
5342024081312020068858565993991993991142
53520240813120100687176439919919919910
53620240813120000687176439919919919910
53720240813115900687176439919949949911002
53820240813115800677246589919919919913
53920240813115700677216859919919919910
54020240813115600677216859919919919910
54120240813115500677216859919919919910
54220240813115400677216859919919919910
54320240813115300677216859919919919910
544202408131152006772168599199199199155
54520240813115100676671809919919919910
546202408131150006766718099199199199114
54720240813114900676533069919919919911
54820240813114800676523159859859859850
5492024081311470067652315985986986985188
55020240813114600674671349859859859850
55120240813114500674671349859859859850
55220240813114400674671349859859859850
55320240813114300674671349859859859850
55420240813114200674671349859859859850
55520240813114100674671349859879879851000
55620240813114000664817229879879879870
55720240813113900664817229879879879870
5582024081311380066481722987987987987419
55920240813113700660681699879879879871
56020240813113600660671829919919919910
5612024081311350066067182991988991988241
56220240813113400658290719889889889880
56320240813113300658290719889889889880
56420240813113200658290719889889889887
56520240813113100658221559879879879870
56620240813113000658221559879919919871095
56720240813112900647403069949949949940
56820240813112800647403069949949949940
56920240813112700647403069949949949940
5702024081311260064740306994991994991109
571202408131125006463198799199199199110
572202408131124006462207799099099099010
5732024081311230064612177990991991990697
57420240813112200639215999919919919910
5752024081311210063921599991991991991504
57620240813112000634221359919919919910
57720240813111900634221359919919919911
57820240813111800634211449919919919910
57920240813111700634211449919919919910
58020240813111600634211449919919919910
58120240813111500634211449919919919910
58220240813111400634211449919919919910
58320240813111300634211449919919919910
58420240813111200634211449919919919910
58520240813111100634211449919919919910
58620240813111000634211449919919919910
58720240813110900634211449919919919919
58820240813110800634122259909909909900
58920240813110700634122259909909909900
59020240813110600634122259909909909900
59120240813110500634122259909909909900
59220240813110400634122259909909909900
59320240813110300634122259909919919902000
59420240813110200614321999919919919910
59520240813110100614321999919919919910
59620240813110000614321999919919919910
59720240813105900614321999919919919910
59820240813105800614321999919919919910
599202408131057006143219999199199199166
6002024081310560061366793990993993990454
6012024081310550060916776994995995994111
60220240813105400608064279959959959950
60320240813105300608064279959959959950
60420240813105200608064279959959959950
60520240813105100608064279959959959950
60620240813105000608064279959959959950
607202408131049006080642799599599599539
6082024081310480060767622996997997996514
60920240813104700602551749999999999992
61020240813104600602531769999999999993000
6112024081310450057256176996999999996404
6122024081310440056852589999999999999100
61320240813104300567526899969969969968
61420240813104200567447219969969969960
61520240813104100567447219969969969960
61620240813104000567447219969969969960
61720240813103900567447219969969969960
61820240813103800567447219969969969960
61920240813103700567447219969969969960
6202024081310360056744721996996996996700
6212024081310350056047521996996996996200
62220240813103400558483219969969969960
62320240813103300558483219969969969960
62420240813103200558483219969969969960
625202408131031005584832199699699699620
62620240813103000558284019999999999990
62720240813102900558284019999999999990
62820240813102800558284019999999999990
62920240813102700558284019999999999990
63020240813102600558284019999999999990
63120240813102500558284019999999999990
63220240813102400558284019999999999991
63320240813102300558274029999999999990
63420240813102200558274029999999999990
63520240813102100558274029999999999990
63620240813102000558274029999999999990
63720240813101900558274029999999999992
63820240813101800558254049989989989980
6392024081310170055825404998998998992251
64020240813101600555749129989989989980
6412024081310150055574912998998998998100
64220240813101400554751129959959959950
64320240813101300554751129959959959950
6442024081310120055475112995992995991535
64520240813101100549446879959959959950
64620240813101000549446879959959959950
6472024081310090054944687995995995995257
64820240813100800546889729959959959950
649202408131007005468897299599999999529
65020240813100600546600139999999999990
65120240813100500546600139999999999990
65220240813100400546600139999999999991
653202408131003005465901499599999999555
654202408131002005460408910001000100010000
655202408131001005460408910001000100010000
656202408131000005460408910001000100010000
657202408130959005460408910001000100010000
658202408130958005460408910001000100010000
659202408130957005460408910001000100010000
660202408130956005460408910001000100010000
661202408130955005460408910001000100010000
662202408130954005460408910001000100010000
663202408130953005460408910001000100010000
664202408130952005460408910001000100010000
665202408130951005460408910001000100010000
6662024081309500054604089100010001000100055
667202408130949005454908910001000100010001
6682024081309480054548089100099510019951210
669202408130947005334288010011001100110010
670202408130946005334288010011001100110010
67120240813094500533428801001100110011001202
672202408130944005314067810011001100110010
6732024081309430053140678100110011001100110
674202408130942005313066810011001100110010
675202408130941005313066810011001100110013
67620240813094000531276659979979979970
67720240813093900531276659979979979970
6782024081309380053127665997997997997596
67920240813093700525334539979849979837165
68020240813093600454060389919919919910
68120240813093500454060389919919919910
68220240813093400454060389919919919910
68320240813093300454060389919919919910
68420240813093200454060389919869919865349
68520240813093100401240939889919919816295
68620240813093000338938549919999999914088
6872024081309290029811213100010071007100018345
688202408130928001139545410061007100710063200
68920240813092700817435410141014101410140
69020240813092600817435410141014101410140
69120240813092500817435410141014101410140
69220240813092400817435410141014101410140
69320240813092300817435410141014101410140
69420240813092200817435410141014101410140
69520240813092100817435410141014101410140
69620240813092000817435410141014101410140
69720240813091900817435410141014101410140
69820240813091800817435410141014101410140
6992024081309170081743541014101410141014935
70020240813091600722626410141014101410140
70120240813091500722626410141014101410140
7022024081309140072262641014101410141014450
70320240813091300676996410061006100610060
70420240813091200676996410061006100610060
70520240813091100676996410061006100610060
70620240813091000676996410061006100610060
7072024081309090067699641006101410141006525
70820240813090800624180610061006100610061
70920240813090700624080010061006100610060
7102024081309060062408001006100610061006280
71120240813090500595912010141014101410141
71220240813090400595810610061006100610060
7132024081309030059581061006100710071006522
714202408130902005432697100610061006100628
71520240813090100540452910051007100710052220
71620240813090000317225210161005101610053153