KissMeData/005810/min/candle-20240404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240404	192300	1075631200	29300	29300	29300	29300	492
3	20240404	192200	1075631200	29300	29300	29300	29300	0
4	20240404	192100	1075631200	29300	29300	29300	29300	0
5	20240404	192000	1075631200	29300	29300	29300	29300	0
6	20240404	191900	1075631200	29300	29300	29300	29300	0
7	20240404	191800	1075631200	29300	29300	29300	29300	0
8	20240404	191700	1075631200	29300	29300	29300	29300	0
9	20240404	191600	1075631200	29300	29300	29300	29300	0
10	20240404	191500	1075631200	29300	29300	29300	29300	0
11	20240404	191400	1075631200	29300	29300	29300	29300	0
12	20240404	191300	1075631200	29300	29300	29300	29300	0
13	20240404	191200	1075631200	29300	29300	29300	29300	0
14	20240404	191100	1075631200	29300	29300	29300	29300	0
15	20240404	191000	1075631200	29300	29300	29300	29300	0
16	20240404	190900	1075631200	29300	29300	29300	29300	0
17	20240404	190800	1075631200	29300	29300	29300	29300	0
18	20240404	190700	1075631200	29300	29300	29300	29300	0
19	20240404	190600	1075631200	29300	29300	29300	29300	0
20	20240404	190500	1075631200	29300	29300	29300	29300	0
21	20240404	190400	1075631200	29300	29300	29300	29300	0
22	20240404	190300	1075631200	29300	29300	29300	29300	0
23	20240404	190200	1075631200	29300	29300	29300	29300	0
24	20240404	190100	1075631200	29300	29300	29300	29300	0
25	20240404	190000	1075631200	29300	29300	29300	29300	0
26	20240404	185900	1075631200	29300	29300	29300	29300	0
27	20240404	185800	1075631200	29300	29300	29300	29300	0
28	20240404	185700	1075631200	29300	29300	29300	29300	0
29	20240404	185600	1075631200	29300	29300	29300	29300	0
30	20240404	185500	1075631200	29300	29300	29300	29300	0
31	20240404	185400	1075631200	29300	29300	29300	29300	0
32	20240404	185300	1075631200	29300	29300	29300	29300	492
33	20240404	185200	1075631200	29300	29300	29300	29300	0
34	20240404	185100	1075631200	29300	29300	29300	29300	0
35	20240404	185000	1075631200	29300	29300	29300	29300	0
36	20240404	184900	1075631200	29300	29300	29300	29300	0
37	20240404	184800	1075631200	29300	29300	29300	29300	0
38	20240404	184700	1075631200	29300	29300	29300	29300	0
39	20240404	184600	1075631200	29300	29300	29300	29300	0
40	20240404	184500	1075631200	29300	29300	29300	29300	0
41	20240404	184400	1075631200	29300	29300	29300	29300	0
42	20240404	184300	1075631200	29300	29300	29300	29300	0
43	20240404	184200	1075631200	29300	29300	29300	29300	0
44	20240404	184100	1075631200	29300	29300	29300	29300	0
45	20240404	184000	1075631200	29300	29300	29300	29300	0
46	20240404	183900	1075631200	29300	29300	29300	29300	0
47	20240404	183800	1075631200	29300	29300	29300	29300	0
48	20240404	183700	1075631200	29300	29300	29300	29300	0
49	20240404	183600	1075631200	29300	29300	29300	29300	0
50	20240404	183500	1075631200	29300	29300	29300	29300	0
51	20240404	183400	1075631200	29300	29300	29300	29300	0
52	20240404	183300	1075631200	29300	29300	29300	29300	0
53	20240404	183200	1075631200	29300	29300	29300	29300	0
54	20240404	183100	1075631200	29300	29300	29300	29300	0
55	20240404	183000	1075631200	29300	29300	29300	29300	0
56	20240404	182900	1075631200	29300	29300	29300	29300	0
57	20240404	182800	1075631200	29300	29300	29300	29300	0
58	20240404	182700	1075631200	29300	29300	29300	29300	0
59	20240404	182600	1075631200	29300	29300	29300	29300	0
60	20240404	182500	1075631200	29300	29300	29300	29300	0
61	20240404	182400	1075631200	29300	29300	29300	29300	0
62	20240404	182300	1075631200	29300	29300	29300	29300	492
63	20240404	182200	1075631200	29300	29300	29300	29300	0
64	20240404	182100	1075631200	29300	29300	29300	29300	0
65	20240404	182000	1075631200	29300	29300	29300	29300	0
66	20240404	181900	1075631200	29300	29300	29300	29300	0
67	20240404	181800	1075631200	29300	29300	29300	29300	0
68	20240404	181700	1075631200	29300	29300	29300	29300	0
69	20240404	181600	1075631200	29300	29300	29300	29300	0
70	20240404	181500	1075631200	29300	29300	29300	29300	0
71	20240404	181400	1075631200	29300	29300	29300	29300	0
72	20240404	181300	1075631200	29300	29300	29300	29300	0
73	20240404	181200	1075631200	29300	29300	29300	29300	0
74	20240404	181100	1075631200	29300	29300	29300	29300	0
75	20240404	181000	1075631200	29300	29300	29300	29300	0
76	20240404	180900	1075631200	29300	29300	29300	29300	0
77	20240404	180800	1075631200	29300	29300	29300	29300	0
78	20240404	180700	1075631200	29300	29300	29300	29300	0
79	20240404	180600	1075631200	29300	29300	29300	29300	0
80	20240404	180500	1075631200	29300	29300	29300	29300	0
81	20240404	180400	1075631200	29300	29300	29300	29300	0
82	20240404	180300	1075631200	29300	29300	29300	29300	0
83	20240404	180200	1075631200	29300	29300	29300	29300	0
84	20240404	180100	1075631200	29300	29300	29300	29300	0
85	20240404	180000	1075631200	29300	29300	29300	29300	0
86	20240404	175900	1075631200	29300	29300	29300	29300	0
87	20240404	175800	1075631200	29300	29300	29300	29300	0
88	20240404	175700	1075631200	29300	29300	29300	29300	0
89	20240404	175600	1075631200	29300	29300	29300	29300	0
90	20240404	175500	1075631200	29300	29300	29300	29300	0
91	20240404	175400	1075631200	29300	29300	29300	29300	0
92	20240404	175300	1075631200	29300	29300	29300	29300	492
93	20240404	175200	1075631200	29300	29300	29300	29300	0
94	20240404	175100	1075631200	29300	29300	29300	29300	0
95	20240404	175000	1075631200	29300	29300	29300	29300	0
96	20240404	174900	1075631200	29300	29300	29300	29300	0
97	20240404	174800	1075631200	29300	29300	29300	29300	0
98	20240404	174700	1075631200	29300	29300	29300	29300	0
99	20240404	174600	1075631200	29300	29300	29300	29300	0
100	20240404	174500	1075631200	29300	29300	29300	29300	0
101	20240404	174400	1075631200	29300	29300	29300	29300	0
102	20240404	174300	1075631200	29300	29300	29300	29300	0
103	20240404	174200	1075631200	29300	29300	29300	29300	0
104	20240404	174100	1075631200	29300	29300	29300	29300	0
105	20240404	174000	1075631200	29300	29300	29300	29300	0
106	20240404	173900	1075631200	29300	29300	29300	29300	0
107	20240404	173800	1075631200	29300	29300	29300	29300	0
108	20240404	173700	1075631200	29300	29300	29300	29300	0
109	20240404	173600	1075631200	29300	29300	29300	29300	0
110	20240404	173500	1075631200	29300	29300	29300	29300	0
111	20240404	173400	1075631200	29300	29300	29300	29300	0
112	20240404	173300	1075631200	29300	29300	29300	29300	0
113	20240404	173200	1075631200	29300	29300	29300	29300	0
114	20240404	173100	1075631200	29300	29300	29300	29300	0
115	20240404	173000	1075631200	29300	29300	29300	29300	0
116	20240404	172900	1075631200	29300	29300	29300	29300	0
117	20240404	172800	1075631200	29300	29300	29300	29300	0
118	20240404	172700	1075631200	29300	29300	29300	29300	0
119	20240404	172600	1075631200	29300	29300	29300	29300	0
120	20240404	172500	1075631200	29300	29300	29300	29300	0
121	20240404	172400	1075631200	29300	29300	29300	29300	0