KissMeData/049800/min/candle-20240404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240404	200500	54352455	2850	2850	2850	2850	157
3	20240404	200400	54352455	2850	2850	2850	2850	0
4	20240404	200300	54352455	2850	2850	2850	2850	0
5	20240404	200200	54352455	2850	2850	2850	2850	0
6	20240404	200100	54352455	2850	2850	2850	2850	0
7	20240404	200000	54352455	2850	2850	2850	2850	0
8	20240404	195900	54352455	2850	2850	2850	2850	0
9	20240404	195800	54352455	2850	2850	2850	2850	0
10	20240404	195700	54352455	2850	2850	2850	2850	0
11	20240404	195600	54352455	2850	2850	2850	2850	0
12	20240404	195500	54352455	2850	2850	2850	2850	0
13	20240404	195400	54352455	2850	2850	2850	2850	0
14	20240404	195300	54352455	2850	2850	2850	2850	0
15	20240404	195200	54352455	2850	2850	2850	2850	0
16	20240404	195100	54352455	2850	2850	2850	2850	0
17	20240404	195000	54352455	2850	2850	2850	2850	0
18	20240404	194900	54352455	2850	2850	2850	2850	0
19	20240404	194800	54352455	2850	2850	2850	2850	0
20	20240404	194700	54352455	2850	2850	2850	2850	0
21	20240404	194600	54352455	2850	2850	2850	2850	0
22	20240404	194500	54352455	2850	2850	2850	2850	0
23	20240404	194400	54352455	2850	2850	2850	2850	0
24	20240404	194300	54352455	2850	2850	2850	2850	0
25	20240404	194200	54352455	2850	2850	2850	2850	0
26	20240404	194100	54352455	2850	2850	2850	2850	0
27	20240404	194000	54352455	2850	2850	2850	2850	0
28	20240404	193900	54352455	2850	2850	2850	2850	0
29	20240404	193800	54352455	2850	2850	2850	2850	0
30	20240404	193700	54352455	2850	2850	2850	2850	0
31	20240404	193600	54352455	2850	2850	2850	2850	0
32	20240404	193500	54352455	2850	2850	2850	2850	157
33	20240404	193400	54352455	2850	2850	2850	2850	0
34	20240404	193300	54352455	2850	2850	2850	2850	0
35	20240404	193200	54352455	2850	2850	2850	2850	0
36	20240404	193100	54352455	2850	2850	2850	2850	0
37	20240404	193000	54352455	2850	2850	2850	2850	0
38	20240404	192900	54352455	2850	2850	2850	2850	0
39	20240404	192800	54352455	2850	2850	2850	2850	0
40	20240404	192700	54352455	2850	2850	2850	2850	0
41	20240404	192600	54352455	2850	2850	2850	2850	0
42	20240404	192500	54352455	2850	2850	2850	2850	0
43	20240404	192400	54352455	2850	2850	2850	2850	0
44	20240404	192300	54352455	2850	2850	2850	2850	0
45	20240404	192200	54352455	2850	2850	2850	2850	0
46	20240404	192100	54352455	2850	2850	2850	2850	0
47	20240404	192000	54352455	2850	2850	2850	2850	0
48	20240404	191900	54352455	2850	2850	2850	2850	0
49	20240404	191800	54352455	2850	2850	2850	2850	0
50	20240404	191700	54352455	2850	2850	2850	2850	0
51	20240404	191600	54352455	2850	2850	2850	2850	0
52	20240404	191500	54352455	2850	2850	2850	2850	0
53	20240404	191400	54352455	2850	2850	2850	2850	0
54	20240404	191300	54352455	2850	2850	2850	2850	0
55	20240404	191200	54352455	2850	2850	2850	2850	0
56	20240404	191100	54352455	2850	2850	2850	2850	0
57	20240404	191000	54352455	2850	2850	2850	2850	0
58	20240404	190900	54352455	2850	2850	2850	2850	0
59	20240404	190800	54352455	2850	2850	2850	2850	0
60	20240404	190700	54352455	2850	2850	2850	2850	0
61	20240404	190600	54352455	2850	2850	2850	2850	0
62	20240404	190500	54352455	2850	2850	2850	2850	157
63	20240404	190400	54352455	2850	2850	2850	2850	0
64	20240404	190300	54352455	2850	2850	2850	2850	0
65	20240404	190200	54352455	2850	2850	2850	2850	0
66	20240404	190100	54352455	2850	2850	2850	2850	0
67	20240404	190000	54352455	2850	2850	2850	2850	0
68	20240404	185900	54352455	2850	2850	2850	2850	0
69	20240404	185800	54352455	2850	2850	2850	2850	0
70	20240404	185700	54352455	2850	2850	2850	2850	0
71	20240404	185600	54352455	2850	2850	2850	2850	0
72	20240404	185500	54352455	2850	2850	2850	2850	0
73	20240404	185400	54352455	2850	2850	2850	2850	0
74	20240404	185300	54352455	2850	2850	2850	2850	0
75	20240404	185200	54352455	2850	2850	2850	2850	0
76	20240404	185100	54352455	2850	2850	2850	2850	0
77	20240404	185000	54352455	2850	2850	2850	2850	0
78	20240404	184900	54352455	2850	2850	2850	2850	0
79	20240404	184800	54352455	2850	2850	2850	2850	0
80	20240404	184700	54352455	2850	2850	2850	2850	0
81	20240404	184600	54352455	2850	2850	2850	2850	0
82	20240404	184500	54352455	2850	2850	2850	2850	0
83	20240404	184400	54352455	2850	2850	2850	2850	0
84	20240404	184300	54352455	2850	2850	2850	2850	0
85	20240404	184200	54352455	2850	2850	2850	2850	0
86	20240404	184100	54352455	2850	2850	2850	2850	0
87	20240404	184000	54352455	2850	2850	2850	2850	0
88	20240404	183900	54352455	2850	2850	2850	2850	0
89	20240404	183800	54352455	2850	2850	2850	2850	0
90	20240404	183700	54352455	2850	2850	2850	2850	0
91	20240404	183600	54352455	2850	2850	2850	2850	0