KissMeData/001020/min/candle-20231116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231116,183200,208429720,834,834,834,834,1980
20231116,183100,208429720,834,834,834,834,0
20231116,183000,208429720,834,834,834,834,0
20231116,182900,208429720,834,834,834,834,0
20231116,182800,208429720,834,834,834,834,0
20231116,182700,208429720,834,834,834,834,0
20231116,182600,208429720,834,834,834,834,0
20231116,182500,208429720,834,834,834,834,0
20231116,182400,208429720,834,834,834,834,0
20231116,182300,208429720,834,834,834,834,0
20231116,182200,208429720,834,834,834,834,0
20231116,182100,208429720,834,834,834,834,0
20231116,182000,208429720,834,834,834,834,0
20231116,181900,208429720,834,834,834,834,0
20231116,181800,208429720,834,834,834,834,0
20231116,181700,208429720,834,834,834,834,0
20231116,181600,208429720,834,834,834,834,0
20231116,181500,208429720,834,834,834,834,0
20231116,181400,208429720,834,834,834,834,0
20231116,181300,208429720,834,834,834,834,0
20231116,181200,208429720,834,834,834,834,0
20231116,181100,208429720,834,834,834,834,0
20231116,181000,208429720,834,834,834,834,0
20231116,180900,208429720,834,834,834,834,0
20231116,180800,208429720,834,834,834,834,0
20231116,180700,208429720,834,834,834,834,0
20231116,180600,208429720,834,834,834,834,0
20231116,180500,208429720,834,834,834,834,0
20231116,180400,208429720,834,834,834,834,0
20231116,180300,208429720,834,834,834,834,0
20231116,180200,208429720,834,834,834,834,1980
20231116,180100,208429720,834,834,834,834,0
20231116,180000,208429720,834,834,834,834,0
20231116,175900,208429720,834,834,834,834,0
20231116,175800,208429720,834,834,834,834,0
20231116,175700,208429720,834,834,834,834,0
20231116,175600,208429720,834,834,834,834,0
20231116,175500,208429720,834,834,834,834,0
20231116,175400,208429720,834,834,834,834,0
20231116,175300,208429720,834,834,834,834,0
20231116,175200,208429720,834,834,834,834,0
20231116,175100,208429720,834,834,834,834,0
20231116,175000,208429720,834,834,834,834,0
20231116,174900,208429720,834,834,834,834,0
20231116,174800,208429720,834,834,834,834,0
20231116,174700,208429720,834,834,834,834,0
20231116,174600,208429720,834,834,834,834,0
20231116,174500,208429720,834,834,834,834,0
20231116,174400,208429720,834,834,834,834,0
20231116,174300,208429720,834,834,834,834,0
20231116,174200,208429720,834,834,834,834,0
20231116,174100,208429720,834,834,834,834,0
20231116,174000,208429720,834,834,834,834,0
20231116,173900,208429720,834,834,834,834,0
20231116,173800,208429720,834,834,834,834,0
20231116,173700,208429720,834,834,834,834,0
20231116,173600,208429720,834,834,834,834,0
20231116,173500,208429720,834,834,834,834,0
20231116,173400,208429720,834,834,834,834,0
20231116,173300,208429720,834,834,834,834,0
20231116,173200,208429720,834,834,834,834,1980
20231116,173100,208429720,834,834,834,834,0
20231116,173000,208429720,834,834,834,834,0
20231116,172900,208429720,834,834,834,834,0
20231116,172800,208429720,834,834,834,834,0
20231116,172700,208429720,834,834,834,834,0
20231116,172600,208429720,834,834,834,834,0
20231116,172500,208429720,834,834,834,834,0
20231116,172400,208429720,834,834,834,834,0
20231116,172300,208429720,834,834,834,834,0
20231116,172200,208429720,834,834,834,834,0
20231116,172100,208429720,834,834,834,834,0
20231116,172000,208429720,834,834,834,834,0
20231116,171900,208429720,834,834,834,834,0
20231116,171800,208429720,834,834,834,834,0
20231116,171700,208429720,834,834,834,834,0
20231116,171600,208429720,834,834,834,834,0
20231116,171500,208429720,834,834,834,834,0
20231116,171400,208429720,834,834,834,834,0
20231116,171300,208429720,834,834,834,834,0
20231116,171200,208429720,834,834,834,834,0
20231116,171100,208429720,834,834,834,834,0
20231116,171000,208429720,834,834,834,834,0
20231116,170900,208429720,834,834,834,834,0
20231116,170800,208429720,834,834,834,834,0
20231116,170700,208429720,834,834,834,834,0
20231116,170600,208429720,834,834,834,834,0
20231116,170500,208429720,834,834,834,834,0
20231116,170400,208429720,834,834,834,834,0
20231116,170300,208429720,834,834,834,834,0
20231116,170200,208429720,834,834,834,834,1980
20231116,170100,208429720,834,834,834,834,0
20231116,170000,208429720,834,834,834,834,0
20231116,165900,208429720,834,834,834,834,0
20231116,165800,208429720,834,834,834,834,0
20231116,165700,208429720,834,834,834,834,0
20231116,165600,208429720,834,834,834,834,0
20231116,165500,208429720,834,834,834,834,0
20231116,165400,208429720,834,834,834,834,0
20231116,165300,208429720,834,834,834,834,0
20231116,165200,208429720,834,834,834,834,0
20231116,165100,208429720,834,834,834,834,0
20231116,165000,208429720,834,834,834,834,0
20231116,164900,208429720,834,834,834,834,0
20231116,164800,208429720,834,834,834,834,0
20231116,164700,208429720,834,834,834,834,0
20231116,164600,208429720,834,834,834,834,0
20231116,164500,208429720,834,834,834,834,0
20231116,164400,208429720,834,834,834,834,0
20231116,164300,208429720,834,834,834,834,0
20231116,164200,208429720,834,834,834,834,0
20231116,164100,208429720,834,834,834,834,0
20231116,164000,208429720,834,834,834,834,0
20231116,163900,208429720,834,834,834,834,0
20231116,163800,208429720,834,834,834,834,0
20231116,163700,208429720,834,834,834,834,0
20231116,163600,208429720,834,834,834,834,0
20231116,163500,208429720,834,834,834,834,0
20231116,163400,208429720,834,834,834,834,0
20231116,163300,208429720,834,834,834,834,0
20231116,163200,208429720,834,834,834,834,1980
20231116,163100,208429720,834,834,834,834,0
20231116,163000,208429720,834,834,834,834,1980
20231116,162900,206778400,834,834,834,834,0
20231116,162800,206778400,834,834,834,834,0
20231116,162700,206778400,834,834,834,834,0
20231116,162600,206778400,834,834,834,834,0
20231116,162500,206778400,834,834,834,834,0
20231116,162400,206778400,834,834,834,834,0
20231116,162300,206778400,834,834,834,834,0
20231116,162200,206778400,834,834,834,834,0
20231116,162100,206778400,834,834,834,834,0
20231116,162000,206778400,834,834,834,834,0
20231116,161900,206778400,834,840,840,834,404
20231116,161800,206439064,840,840,840,840,0
20231116,161700,206439064,840,840,840,840,0
20231116,161600,206439064,840,840,840,840,0
20231116,161500,206439064,840,840,840,840,0
20231116,161400,206439064,840,840,840,840,0
20231116,161300,206439064,840,834,840,834,100
20231116,161200,206355100,840,840,840,840,0
20231116,161100,206355100,840,840,840,840,0
20231116,161000,206355100,840,840,840,840,0
20231116,160900,206355100,840,840,840,840,0
20231116,160800,206355100,840,840,840,840,0
20231116,160700,206355100,840,839,840,839,250
20231116,160600,206145349,839,839,839,839,0
20231116,160500,206145349,839,839,839,839,0
20231116,160400,206145349,839,839,839,839,500
20231116,160300,205725849,839,839,839,839,1
20231116,160200,205725010,834,834,834,834,1
20231116,160100,205724176,840,840,840,840,895
20231116,160000,204972376,840,840,840,840,0
20231116,155900,204972376,840,840,840,840,0
20231116,155800,204972376,840,840,840,840,0
20231116,155700,204972376,840,840,840,840,0
20231116,155600,204972376,840,840,840,840,0
20231116,155500,204972376,840,840,840,840,0
20231116,155400,204972376,840,840,840,840,0
20231116,155300,204972376,840,840,840,840,0
20231116,155200,204972376,840,840,840,840,0
20231116,155100,204972376,840,840,840,840,1
20231116,155000,204971536,835,835,835,835,13
20231116,154900,204960681,835,835,835,835,1
20231116,154800,204959846,840,840,840,840,400
20231116,154700,204623846,836,836,836,836,9315
20231116,154600,196836506,836,837,837,836,103
20231116,154500,196750388,837,837,837,837,10
20231116,154400,196742018,840,840,840,840,470
20231116,154300,196347218,840,840,840,840,0
20231116,154200,196347218,840,840,840,840,0
20231116,154100,196347218,840,840,840,840,2
20231116,154000,196345538,838,838,838,838,0
20231116,153900,196345538,838,838,838,838,0
20231116,153800,196345538,838,838,838,838,458
20231116,153700,195961734,840,840,840,840,0
20231116,153600,195961734,840,840,840,840,0
20231116,153500,195961734,840,840,840,840,0
20231116,153400,195961734,840,840,840,840,0
20231116,153300,195961734,840,837,840,837,5
20231116,153200,195957543,840,840,840,840,502
20231116,153100,195535863,837,837,837,837,0
20231116,153000,195535863,837,837,837,837,0
20231116,152900,195535863,837,837,837,837,6
20231116,152800,195530841,837,837,837,837,8
20231116,152700,195524145,837,840,840,837,1513
20231116,152600,194253228,840,840,840,840,0
20231116,152500,194253228,840,840,840,840,5
20231116,152400,194249028,840,840,840,840,0
20231116,152300,194249028,840,840,840,840,186
20231116,152200,194092788,840,840,840,840,0
20231116,152100,194092788,840,840,840,840,0
20231116,152000,194092788,840,840,840,840,0
20231116,151900,194092788,840,840,840,840,0
20231116,151800,194092788,840,840,840,840,284
20231116,151700,193854228,840,840,840,840,8685
20231116,151600,186558828,836,840,840,836,3358
20231116,151500,183742048,840,840,840,840,12
20231116,151400,183731968,840,836,840,836,74
20231116,151300,183670096,840,839,840,839,2365
20231116,151200,181684357,836,836,836,836,4
20231116,151100,181681013,839,839,839,839,10
20231116,151000,181672623,840,840,840,840,0
20231116,150900,181672623,840,840,840,840,15
20231116,150800,181660023,840,839,840,839,50
20231116,150700,181618056,837,837,839,837,392
20231116,150600,181289948,837,840,840,837,4147
20231116,150500,177810263,840,840,840,840,0
20231116,150400,177810263,840,840,840,840,0
20231116,150300,177810263,840,840,840,840,1
20231116,150200,177809423,840,840,840,840,820
20231116,150100,177120623,840,840,840,837,1053
20231116,150000,176236346,840,839,840,839,15
20231116,145900,176223759,839,839,839,839,0
20231116,145800,176223759,839,839,839,839,237
20231116,145700,176024916,840,840,840,840,0
20231116,145600,176024916,840,840,840,840,0
20231116,145500,176024916,840,840,840,840,0
20231116,145400,176024916,840,840,840,840,0
20231116,145300,176024916,840,840,840,840,17
20231116,145200,176010636,840,840,840,840,1586
20231116,145100,174678396,840,839,840,839,740
20231116,145000,174057534,839,839,839,839,0
20231116,144900,174057534,839,836,839,836,9
20231116,144800,174050004,840,835,840,835,1103
20231116,144700,173124297,839,839,839,839,9
20231116,144600,173116746,840,840,840,840,4156
20231116,144500,169625706,840,840,840,840,0
20231116,144400,169625706,840,840,840,840,0
20231116,144300,169625706,840,840,840,840,54
20231116,144200,169580346,840,840,840,840,0
20231116,144100,169580346,840,840,840,840,0
20231116,144000,169580346,840,840,840,840,128
20231116,143900,169472826,840,840,840,840,0
20231116,143800,169472826,840,840,840,840,0
20231116,143700,169472826,840,839,840,839,1585
20231116,143600,168141681,839,839,839,839,2
20231116,143500,168140003,840,835,840,834,82
20231116,143400,168071537,840,840,840,840,0
20231116,143300,168071537,840,840,840,840,0
20231116,143200,168071537,840,840,840,840,0
20231116,143100,168071537,840,840,840,840,0
20231116,143000,168071537,840,840,840,840,0
20231116,142900,168071537,840,840,840,840,0
20231116,142800,168071537,840,840,840,840,0
20231116,142700,168071537,840,840,840,840,0
20231116,142600,168071537,840,840,840,840,250
20231116,142500,167861537,840,840,840,840,0
20231116,142400,167861537,840,840,840,840,0
20231116,142300,167861537,840,840,840,840,7
20231116,142200,167855657,834,840,840,834,1968
20231116,142100,166203029,839,839,839,839,0
20231116,142000,166203029,839,839,839,839,5
20231116,141900,166198834,840,840,840,840,0
20231116,141800,166198834,840,840,840,840,0
20231116,141700,166198834,840,840,840,840,2
20231116,141600,166197154,839,839,839,839,0
20231116,141500,166197154,839,839,839,839,0
20231116,141400,166197154,839,839,839,839,0
20231116,141300,166197154,839,839,839,839,129
20231116,141200,166088923,840,838,840,838,451
20231116,141100,165710389,834,834,834,834,0
20231116,141000,165710389,834,834,834,834,0
20231116,140900,165710389,834,834,834,834,82
20231116,140800,165642001,839,839,839,839,0
20231116,140700,165642001,839,839,839,839,1585
20231116,140600,164312186,839,839,839,839,0
20231116,140500,164312186,839,839,839,839,0
20231116,140400,164312186,839,839,839,839,0
20231116,140300,164312186,839,839,839,839,41
20231116,140200,164277787,839,839,839,839,0
20231116,140100,164277787,839,839,839,839,24
20231116,140000,164257651,840,840,840,840,0
20231116,135900,164257651,840,840,840,840,0
20231116,135800,164257651,840,840,840,840,0
20231116,135700,164257651,840,840,840,840,0
20231116,135600,164257651,840,840,840,834,189
20231116,135500,164099383,840,840,840,840,0
20231116,135400,164099383,840,840,840,840,0
20231116,135300,164099383,840,840,840,840,0
20231116,135200,164099383,840,840,840,840,1585
20231116,135100,162767983,840,840,840,840,0
20231116,135000,162767983,840,840,840,840,0
20231116,134900,162767983,840,840,840,840,0
20231116,134800,162767983,840,840,840,840,216
20231116,134700,162586543,840,840,840,840,0
20231116,134600,162586543,840,840,840,840,847
20231116,134500,161875063,838,837,838,837,2742
20231116,134400,159578297,836,835,836,835,746
20231116,134300,158954842,831,836,836,831,2021
20231116,134200,157265696,836,836,836,836,0
20231116,134100,157265696,836,836,836,836,1
20231116,134000,157264860,836,836,836,836,0
20231116,133900,157264860,836,836,836,836,0
20231116,133800,157264860,836,836,836,836,476
20231116,133700,156866924,834,834,834,834,1950
20231116,133600,155240624,834,836,836,834,2451
20231116,133500,153196094,836,836,836,836,0
20231116,133400,153196094,836,836,836,836,0
20231116,133300,153196094,836,836,836,836,20
20231116,133200,153179374,836,836,836,836,0
20231116,133100,153179374,836,836,836,836,0
20231116,133000,153179374,836,838,838,836,733
20231116,132900,152565265,836,836,836,836,0
20231116,132800,152565265,836,837,838,836,598
20231116,132700,152064552,837,837,837,837,11
20231116,132600,152055345,837,837,837,837,589
20231116,132500,151562352,836,836,836,836,0
20231116,132400,151562352,836,837,837,836,164
20231116,132300,151425085,836,836,836,836,797
20231116,132200,150758793,836,835,836,835,1685
20231116,132100,149351158,834,834,834,834,1161
20231116,132000,148382884,834,834,834,834,0
20231116,131900,148382884,834,833,834,833,1625
20231116,131800,147027729,833,833,833,833,1
20231116,131700,147026896,827,831,831,827,82
20231116,131600,146958814,831,831,831,831,0
20231116,131500,146958814,831,831,831,831,224
20231116,131400,146772670,834,834,834,834,0
20231116,131300,146772670,834,834,834,834,1369
20231116,131200,145630924,834,832,834,832,6569
20231116,131100,140153830,832,832,832,832,0
20231116,131000,140153830,832,832,832,832,0
20231116,130900,140153830,832,832,832,832,0
20231116,130800,140153830,832,832,832,832,0
20231116,130700,140153830,832,832,832,832,1585
20231116,130600,138835110,832,832,832,832,0
20231116,130500,138835110,832,832,832,832,0
20231116,130400,138835110,832,827,832,827,83
20231116,130300,138766464,827,827,827,827,0
20231116,130200,138766464,827,827,827,827,0
20231116,130100,138766464,827,827,827,827,0
20231116,130000,138766464,827,827,827,827,0
20231116,125900,138766464,827,827,827,827,0
20231116,125800,138766464,827,827,827,827,0
20231116,125700,138766464,827,827,827,827,4
20231116,125600,138763156,832,832,832,832,0
20231116,125500,138763156,832,827,832,827,7
20231116,125400,138757357,832,832,832,832,0
20231116,125300,138757357,832,832,832,832,504
20231116,125200,138338029,832,831,832,831,1714
20231116,125100,136912208,825,825,825,825,82
20231116,125000,136844558,831,831,831,831,1
20231116,124900,136843727,831,831,831,831,0
20231116,124800,136843727,831,831,831,831,0
20231116,124700,136843727,831,825,831,825,220
20231116,124600,136662221,825,825,825,825,0
20231116,124500,136662221,825,830,832,825,1281
20231116,124400,135598400,830,830,830,830,0
20231116,124300,135598400,830,830,830,830,0
20231116,124200,135598400,830,830,830,830,0
20231116,124100,135598400,830,830,830,830,2
20231116,124000,135596740,826,826,826,826,0
20231116,123900,135596740,826,827,827,826,151
20231116,123800,135472011,826,826,826,826,82
20231116,123700,135404279,830,828,830,828,1585
20231116,123600,134090879,828,828,828,828,0
20231116,123500,134090879,828,828,828,828,0
20231116,123400,134090879,828,828,828,828,0
20231116,123300,134090879,828,828,828,828,9
20231116,123200,134083427,828,828,828,828,0
20231116,123100,134083427,828,828,828,828,0
20231116,123000,134083427,828,828,828,828,39
20231116,122900,134051135,828,828,828,828,0
20231116,122800,134051135,828,828,828,828,4100
20231116,122700,130656335,828,828,828,828,0
20231116,122600,130656335,828,828,828,828,15665
20231116,122500,117685715,823,828,828,823,211
20231116,122400,117511417,828,828,828,828,7000
20231116,122300,111715417,828,827,828,827,1000
20231116,122200,110887885,828,822,828,822,1585
20231116,122100,109577556,821,821,821,821,356
20231116,122000,109285280,821,821,821,821,50
20231116,121900,109244230,823,823,823,823,0
20231116,121800,109244230,823,823,823,823,0
20231116,121700,109244230,823,823,823,823,0
20231116,121600,109244230,823,823,823,823,0
20231116,121500,109244230,823,823,823,823,0
20231116,121400,109244230,823,823,823,823,0
20231116,121300,109244230,823,822,823,822,4121
20231116,121200,105852775,822,820,822,817,18682
20231116,121100,90496606,820,821,821,820,46
20231116,121000,90458885,820,820,820,820,0
20231116,120900,90458885,820,820,820,820,0
20231116,120800,90458885,820,820,820,820,0
20231116,120700,90458885,820,821,821,820,1803
20231116,120600,88978840,820,820,820,820,0
20231116,120500,88978840,820,820,820,820,40
20231116,120400,88946040,822,821,822,821,263
20231116,120300,88729864,822,822,822,822,0
20231116,120200,88729864,822,822,822,822,1
20231116,120100,88729042,821,821,821,821,9
20231116,120000,88721653,821,821,821,821,1
20231116,115900,88720832,816,817,817,816,82
20231116,115800,88653867,817,821,821,817,167
20231116,115700,88516912,816,816,816,816,0
20231116,115600,88516912,816,816,816,816,0
20231116,115500,88516912,816,816,816,816,162
20231116,115400,88384720,823,823,823,823,0
20231116,115300,88384720,823,823,823,823,0
20231116,115200,88384720,823,821,823,821,1585
20231116,115100,87081809,820,820,820,820,0
20231116,115000,87081809,820,820,820,820,0
20231116,114900,87081809,820,820,820,820,1201
20231116,114800,86096989,821,821,821,821,5
20231116,114700,86092884,821,821,821,821,0
20231116,114600,86092884,821,821,821,821,380
20231116,114500,85780904,823,823,823,823,0
20231116,114400,85780904,823,823,823,823,0
20231116,114300,85780904,823,823,823,823,1354
20231116,114200,84666562,823,823,823,823,2
20231116,114100,84664916,822,822,822,822,0
20231116,114000,84664916,822,822,822,822,10
20231116,113900,84656696,828,828,828,828,0
20231116,113800,84656696,828,828,828,828,25
20231116,113700,84635996,829,829,829,829,1585
20231116,113600,83322031,828,828,828,828,1
20231116,113500,83321203,829,829,829,829,0
20231116,113400,83321203,829,823,829,823,2
20231116,113300,83319551,823,823,823,823,82
20231116,113200,83252065,829,829,829,829,0
20231116,113100,83252065,829,829,829,829,129
20231116,113000,83145124,830,830,830,830,0
20231116,112900,83145124,830,830,830,830,0
20231116,112800,83145124,830,830,830,830,0
20231116,112700,83145124,830,830,830,830,0
20231116,112600,83145124,830,830,830,830,0
20231116,112500,83145124,830,830,830,822,570
20231116,112400,82673565,829,829,829,829,161
20231116,112300,82540096,829,829,829,829,1
20231116,112200,82539267,829,827,830,822,1676
20231116,112100,81153325,823,823,823,823,8
20231116,112000,81146741,823,822,823,820,83
20231116,111900,81078558,823,823,823,823,2
20231116,111800,81076912,822,822,822,822,540
20231116,111700,80633032,822,822,822,822,0
20231116,111600,80633032,822,819,822,819,3
20231116,111500,80630572,822,822,822,822,0
20231116,111400,80630572,822,822,822,822,0
20231116,111300,80630572,822,822,822,822,0
20231116,111200,80630572,822,821,822,821,4000
20231116,111100,77343572,822,822,822,822,3439
20231116,111000,74516714,815,815,815,815,0
20231116,110900,74516714,815,815,815,815,0
20231116,110800,74516714,815,815,815,815,0
20231116,110700,74516714,815,819,822,815,1667
20231116,110600,73148295,819,819,819,819,0
20231116,110500,73148295,819,819,819,819,1
20231116,110400,73147476,820,820,820,820,129
20231116,110300,73041696,821,820,821,820,329
20231116,110200,72771787,822,822,822,822,0
20231116,110100,72771787,822,822,822,822,0
20231116,110000,72771787,822,815,822,815,69
20231116,105900,72715545,822,822,822,822,0
20231116,105800,72715545,822,822,822,822,6
20231116,105700,72710613,822,812,822,812,2
20231116,105600,72708979,811,811,811,811,0
20231116,105500,72708979,811,811,811,811,0
20231116,105400,72708979,811,815,822,811,2083
20231116,105300,70999265,815,815,815,815,0
20231116,105200,70999265,815,808,815,808,7585
20231116,105100,64824654,803,804,804,802,827
20231116,105000,64161353,803,803,803,803,0
20231116,104900,64161353,803,805,808,803,1378
20231116,104800,63053366,805,805,805,805,2
20231116,104700,63051756,805,805,805,805,1952
20231116,104600,61480396,805,805,805,805,0
20231116,104500,61480396,805,805,805,805,1551
20231116,104400,60231841,805,805,805,805,1132
20231116,104300,59320581,805,805,805,805,0
20231116,104200,59320581,805,805,805,805,1730
20231116,104100,57927931,808,808,808,808,0
20231116,104000,57927931,808,806,808,806,431
20231116,103900,57580523,807,807,807,807,25
20231116,103800,57560348,808,808,808,808,0
20231116,103700,57560348,808,808,808,808,1725
20231116,103600,56166548,808,808,808,808,1240
20231116,103500,55164628,808,808,808,808,1
20231116,103400,55163820,808,808,808,808,0
20231116,103300,55163820,808,808,808,808,2
20231116,103200,55162204,809,809,809,809,501
20231116,103100,54756895,809,809,809,809,99
20231116,103000,54676804,809,809,809,809,1
20231116,102900,54675995,809,808,809,808,2000
20231116,102800,53057996,807,807,807,807,4835
20231116,102700,49156151,810,810,810,810,0
20231116,102600,49156151,810,806,810,800,9513
20231116,102500,41536219,810,806,810,806,1089
20231116,102400,40656219,807,807,807,807,3807
20231116,102300,37583970,807,807,807,807,1391
20231116,102200,36461433,807,807,807,807,1586
20231116,102100,35181531,807,807,807,807,0
20231116,102000,35181531,807,810,810,807,10379
20231116,101900,26788683,810,810,810,810,0
20231116,101800,26788683,810,810,810,810,0
20231116,101700,26788683,810,810,810,810,0
20231116,101600,26788683,810,810,810,810,4
20231116,101500,26785443,810,810,810,810,0
20231116,101400,26785443,810,810,810,810,100
20231116,101300,26704443,810,809,810,808,1369
20231116,101200,25598178,808,810,810,808,5486
20231116,101100,21158972,811,812,812,811,50
20231116,101000,21118402,812,812,812,812,0
20231116,100900,21118402,812,812,812,812,421
20231116,100800,20776550,812,812,812,812,50
20231116,100700,20735950,812,809,812,809,1636
20231116,100600,19408105,808,808,808,808,0
20231116,100500,19408105,808,808,808,808,0
20231116,100400,19408105,808,812,812,808,5880
20231116,100300,14655028,812,812,812,812,31
20231116,100200,14629856,812,812,812,805,4259
20231116,100100,11196259,812,817,817,806,2549
20231116,100000,9137049,817,818,818,817,11170