KissMeData/065950/min/candle-20240404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240404	201000	493854800	2710	2710	2710	2710	3655
3	20240404	200900	493854800	2710	2710	2710	2710	0
4	20240404	200800	493854800	2710	2710	2710	2710	0
5	20240404	200700	493854800	2710	2710	2710	2710	0
6	20240404	200600	493854800	2710	2710	2710	2710	0
7	20240404	200500	493854800	2710	2710	2710	2710	0
8	20240404	200400	493854800	2710	2710	2710	2710	0
9	20240404	200300	493854800	2710	2710	2710	2710	0
10	20240404	200200	493854800	2710	2710	2710	2710	0
11	20240404	200100	493854800	2710	2710	2710	2710	0
12	20240404	200000	493854800	2710	2710	2710	2710	0
13	20240404	195900	493854800	2710	2710	2710	2710	0
14	20240404	195800	493854800	2710	2710	2710	2710	0
15	20240404	195700	493854800	2710	2710	2710	2710	0
16	20240404	195600	493854800	2710	2710	2710	2710	0
17	20240404	195500	493854800	2710	2710	2710	2710	0
18	20240404	195400	493854800	2710	2710	2710	2710	0
19	20240404	195300	493854800	2710	2710	2710	2710	0
20	20240404	195200	493854800	2710	2710	2710	2710	0
21	20240404	195100	493854800	2710	2710	2710	2710	0
22	20240404	195000	493854800	2710	2710	2710	2710	0
23	20240404	194900	493854800	2710	2710	2710	2710	0
24	20240404	194800	493854800	2710	2710	2710	2710	0
25	20240404	194700	493854800	2710	2710	2710	2710	0
26	20240404	194600	493854800	2710	2710	2710	2710	0
27	20240404	194500	493854800	2710	2710	2710	2710	0
28	20240404	194400	493854800	2710	2710	2710	2710	0
29	20240404	194300	493854800	2710	2710	2710	2710	0
30	20240404	194200	493854800	2710	2710	2710	2710	0
31	20240404	194100	493854800	2710	2710	2710	2710	0
32	20240404	194000	493854800	2710	2710	2710	2710	3655
33	20240404	193900	493854800	2710	2710	2710	2710	0
34	20240404	193800	493854800	2710	2710	2710	2710	0
35	20240404	193700	493854800	2710	2710	2710	2710	0
36	20240404	193600	493854800	2710	2710	2710	2710	0
37	20240404	193500	493854800	2710	2710	2710	2710	0
38	20240404	193400	493854800	2710	2710	2710	2710	0
39	20240404	193300	493854800	2710	2710	2710	2710	0
40	20240404	193200	493854800	2710	2710	2710	2710	0
41	20240404	193100	493854800	2710	2710	2710	2710	0
42	20240404	193000	493854800	2710	2710	2710	2710	0
43	20240404	192900	493854800	2710	2710	2710	2710	0
44	20240404	192800	493854800	2710	2710	2710	2710	0
45	20240404	192700	493854800	2710	2710	2710	2710	0
46	20240404	192600	493854800	2710	2710	2710	2710	0
47	20240404	192500	493854800	2710	2710	2710	2710	0
48	20240404	192400	493854800	2710	2710	2710	2710	0
49	20240404	192300	493854800	2710	2710	2710	2710	0
50	20240404	192200	493854800	2710	2710	2710	2710	0
51	20240404	192100	493854800	2710	2710	2710	2710	0
52	20240404	192000	493854800	2710	2710	2710	2710	0
53	20240404	191900	493854800	2710	2710	2710	2710	0
54	20240404	191800	493854800	2710	2710	2710	2710	0
55	20240404	191700	493854800	2710	2710	2710	2710	0
56	20240404	191600	493854800	2710	2710	2710	2710	0
57	20240404	191500	493854800	2710	2710	2710	2710	0
58	20240404	191400	493854800	2710	2710	2710	2710	0
59	20240404	191300	493854800	2710	2710	2710	2710	0
60	20240404	191200	493854800	2710	2710	2710	2710	0
61	20240404	191100	493854800	2710	2710	2710	2710	0
62	20240404	191000	493854800	2710	2710	2710	2710	3655
63	20240404	190900	493854800	2710	2710	2710	2710	0
64	20240404	190800	493854800	2710	2710	2710	2710	0
65	20240404	190700	493854800	2710	2710	2710	2710	0
66	20240404	190600	493854800	2710	2710	2710	2710	0
67	20240404	190500	493854800	2710	2710	2710	2710	0
68	20240404	190400	493854800	2710	2710	2710	2710	0
69	20240404	190300	493854800	2710	2710	2710	2710	0
70	20240404	190200	493854800	2710	2710	2710	2710	0
71	20240404	190100	493854800	2710	2710	2710	2710	0
72	20240404	190000	493854800	2710	2710	2710	2710	0
73	20240404	185900	493854800	2710	2710	2710	2710	0
74	20240404	185800	493854800	2710	2710	2710	2710	0
75	20240404	185700	493854800	2710	2710	2710	2710	0
76	20240404	185600	493854800	2710	2710	2710	2710	0
77	20240404	185500	493854800	2710	2710	2710	2710	0
78	20240404	185400	493854800	2710	2710	2710	2710	0
79	20240404	185300	493854800	2710	2710	2710	2710	0
80	20240404	185200	493854800	2710	2710	2710	2710	0
81	20240404	185100	493854800	2710	2710	2710	2710	0
82	20240404	185000	493854800	2710	2710	2710	2710	0
83	20240404	184900	493854800	2710	2710	2710	2710	0
84	20240404	184800	493854800	2710	2710	2710	2710	0
85	20240404	184700	493854800	2710	2710	2710	2710	0
86	20240404	184600	493854800	2710	2710	2710	2710	0
87	20240404	184500	493854800	2710	2710	2710	2710	0
88	20240404	184400	493854800	2710	2710	2710	2710	0
89	20240404	184300	493854800	2710	2710	2710	2710	0
90	20240404	184200	493854800	2710	2710	2710	2710	0
91	20240404	184100	493854800	2710	2710	2710	2710	0
92	20240404	184000	493854800	2710	2710	2710	2710	3655
93	20240404	183900	493854800	2710	2710	2710	2710	0
94	20240404	183800	493854800	2710	2710	2710	2710	0
95	20240404	183700	493854800	2710	2710	2710	2710	0
96	20240404	183600	493854800	2710	2710	2710	2710	0
97	20240404	183500	493854800	2710	2710	2710	2710	0
98	20240404	183400	493854800	2710	2710	2710	2710	0
99	20240404	183300	493854800	2710	2710	2710	2710	0
100	20240404	183200	493854800	2710	2710	2710	2710	0
101	20240404	183100	493854800	2710	2710	2710	2710	0
102	20240404	183000	493854800	2710	2710	2710	2710	0
103	20240404	182900	493854800	2710	2710	2710	2710	0
104	20240404	182800	493854800	2710	2710	2710	2710	0
105	20240404	182700	493854800	2710	2710	2710	2710	0
106	20240404	182600	493854800	2710	2710	2710	2710	0
107	20240404	182500	493854800	2710	2710	2710	2710	0
108	20240404	182400	493854800	2710	2710	2710	2710	0
109	20240404	182300	493854800	2710	2710	2710	2710	0
110	20240404	182200	493854800	2710	2710	2710	2710	0
111	20240404	182100	493854800	2710	2710	2710	2710	0
112	20240404	182000	493854800	2710	2710	2710	2710	0
113	20240404	181900	493854800	2710	2710	2710	2710	0
114	20240404	181800	493854800	2710	2710	2710	2710	0
115	20240404	181700	493854800	2710	2710	2710	2710	0
116	20240404	181600	493854800	2710	2710	2710	2710	0
117	20240404	181500	493854800	2710	2710	2710	2710	0
118	20240404	181400	493854800	2710	2710	2710	2710	0
119	20240404	181300	493854800	2710	2710	2710	2710	0
120	20240404	181200	493854800	2710	2710	2710	2710	0
121	20240404	181100	493854800	2710	2710	2710	2710	0
122	20240404	181000	493854800	2710	2710	2710	2710	3655
123	20240404	180900	493854800	2710	2710	2710	2710	0
124	20240404	180800	493854800	2710	2710	2710	2710	0
125	20240404	180700	493854800	2710	2710	2710	2710	0
126	20240404	180600	493854800	2710	2710	2710	2710	0
127	20240404	180500	493854800	2710	2710	2710	2710	0
128	20240404	180400	493854800	2710	2710	2710	2710	0
129	20240404	180300	493854800	2710	2710	2710	2710	0
130	20240404	180200	493854800	2710	2710	2710	2710	0
131	20240404	180100	493854800	2710	2710	2710	2710	0
132	20240404	180000	493854800	2710	2710	2710	2710	0
133	20240404	175900	493854800	2710	2710	2710	2710	0
134	20240404	175800	493854800	2710	2710	2710	2710	0
135	20240404	175700	493854800	2710	2710	2710	2710	0
136	20240404	175600	493854800	2710	2710	2710	2710	0
137	20240404	175500	493854800	2710	2710	2710	2710	0
138	20240404	175400	493854800	2710	2710	2710	2710	0
139	20240404	175300	493854800	2710	2710	2710	2710	0
140	20240404	175200	493854800	2710	2710	2710	2710	0
141	20240404	175100	493854800	2710	2710	2710	2710	0
142	20240404	175000	493854800	2710	2710	2710	2710	0
143	20240404	174900	493854800	2710	2710	2710	2710	0
144	20240404	174800	493854800	2710	2710	2710	2710	0
145	20240404	174700	493854800	2710	2710	2710	2710	0
146	20240404	174600	493854800	2710	2710	2710	2710	0
147	20240404	174500	493854800	2710	2710	2710	2710	0
148	20240404	174400	493854800	2710	2710	2710	2710	0
149	20240404	174300	493854800	2710	2710	2710	2710	0
150	20240404	174200	493854800	2710	2710	2710	2710	0
151	20240404	174100	493854800	2710	2710	2710	2710	0