KissMeData/039020/min/candle-20240404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240404	200400	57841870	2350	2350	2350	2350	169
3	20240404	200300	57841870	2350	2350	2350	2350	0
4	20240404	200200	57841870	2350	2350	2350	2350	0
5	20240404	200100	57841870	2350	2350	2350	2350	0
6	20240404	200000	57841870	2350	2350	2350	2350	0
7	20240404	195900	57841870	2350	2350	2350	2350	0
8	20240404	195800	57841870	2350	2350	2350	2350	0
9	20240404	195700	57841870	2350	2350	2350	2350	0
10	20240404	195600	57841870	2350	2350	2350	2350	0
11	20240404	195500	57841870	2350	2350	2350	2350	0
12	20240404	195400	57841870	2350	2350	2350	2350	0
13	20240404	195300	57841870	2350	2350	2350	2350	0
14	20240404	195200	57841870	2350	2350	2350	2350	0
15	20240404	195100	57841870	2350	2350	2350	2350	0
16	20240404	195000	57841870	2350	2350	2350	2350	0
17	20240404	194900	57841870	2350	2350	2350	2350	0
18	20240404	194800	57841870	2350	2350	2350	2350	0
19	20240404	194700	57841870	2350	2350	2350	2350	0
20	20240404	194600	57841870	2350	2350	2350	2350	0
21	20240404	194500	57841870	2350	2350	2350	2350	0
22	20240404	194400	57841870	2350	2350	2350	2350	0
23	20240404	194300	57841870	2350	2350	2350	2350	0
24	20240404	194200	57841870	2350	2350	2350	2350	0
25	20240404	194100	57841870	2350	2350	2350	2350	0
26	20240404	194000	57841870	2350	2350	2350	2350	0
27	20240404	193900	57841870	2350	2350	2350	2350	0
28	20240404	193800	57841870	2350	2350	2350	2350	0
29	20240404	193700	57841870	2350	2350	2350	2350	0
30	20240404	193600	57841870	2350	2350	2350	2350	0
31	20240404	193500	57841870	2350	2350	2350	2350	0
32	20240404	193400	57841870	2350	2350	2350	2350	169
33	20240404	193300	57841870	2350	2350	2350	2350	0
34	20240404	193200	57841870	2350	2350	2350	2350	0
35	20240404	193100	57841870	2350	2350	2350	2350	0
36	20240404	193000	57841870	2350	2350	2350	2350	0
37	20240404	192900	57841870	2350	2350	2350	2350	0
38	20240404	192800	57841870	2350	2350	2350	2350	0
39	20240404	192700	57841870	2350	2350	2350	2350	0
40	20240404	192600	57841870	2350	2350	2350	2350	0
41	20240404	192500	57841870	2350	2350	2350	2350	0
42	20240404	192400	57841870	2350	2350	2350	2350	0
43	20240404	192300	57841870	2350	2350	2350	2350	0
44	20240404	192200	57841870	2350	2350	2350	2350	0
45	20240404	192100	57841870	2350	2350	2350	2350	0
46	20240404	192000	57841870	2350	2350	2350	2350	0
47	20240404	191900	57841870	2350	2350	2350	2350	0
48	20240404	191800	57841870	2350	2350	2350	2350	0
49	20240404	191700	57841870	2350	2350	2350	2350	0
50	20240404	191600	57841870	2350	2350	2350	2350	0
51	20240404	191500	57841870	2350	2350	2350	2350	0
52	20240404	191400	57841870	2350	2350	2350	2350	0
53	20240404	191300	57841870	2350	2350	2350	2350	0
54	20240404	191200	57841870	2350	2350	2350	2350	0
55	20240404	191100	57841870	2350	2350	2350	2350	0
56	20240404	191000	57841870	2350	2350	2350	2350	0
57	20240404	190900	57841870	2350	2350	2350	2350	0
58	20240404	190800	57841870	2350	2350	2350	2350	0
59	20240404	190700	57841870	2350	2350	2350	2350	0
60	20240404	190600	57841870	2350	2350	2350	2350	0
61	20240404	190500	57841870	2350	2350	2350	2350	0
62	20240404	190400	57841870	2350	2350	2350	2350	169
63	20240404	190300	57841870	2350	2350	2350	2350	0
64	20240404	190200	57841870	2350	2350	2350	2350	0
65	20240404	190100	57841870	2350	2350	2350	2350	0
66	20240404	190000	57841870	2350	2350	2350	2350	0
67	20240404	185900	57841870	2350	2350	2350	2350	0
68	20240404	185800	57841870	2350	2350	2350	2350	0
69	20240404	185700	57841870	2350	2350	2350	2350	0
70	20240404	185600	57841870	2350	2350	2350	2350	0
71	20240404	185500	57841870	2350	2350	2350	2350	0
72	20240404	185400	57841870	2350	2350	2350	2350	0
73	20240404	185300	57841870	2350	2350	2350	2350	0
74	20240404	185200	57841870	2350	2350	2350	2350	0
75	20240404	185100	57841870	2350	2350	2350	2350	0
76	20240404	185000	57841870	2350	2350	2350	2350	0
77	20240404	184900	57841870	2350	2350	2350	2350	0
78	20240404	184800	57841870	2350	2350	2350	2350	0
79	20240404	184700	57841870	2350	2350	2350	2350	0
80	20240404	184600	57841870	2350	2350	2350	2350	0
81	20240404	184500	57841870	2350	2350	2350	2350	0
82	20240404	184400	57841870	2350	2350	2350	2350	0
83	20240404	184300	57841870	2350	2350	2350	2350	0
84	20240404	184200	57841870	2350	2350	2350	2350	0
85	20240404	184100	57841870	2350	2350	2350	2350	0
86	20240404	184000	57841870	2350	2350	2350	2350	0
87	20240404	183900	57841870	2350	2350	2350	2350	0
88	20240404	183800	57841870	2350	2350	2350	2350	0
89	20240404	183700	57841870	2350	2350	2350	2350	0
90	20240404	183600	57841870	2350	2350	2350	2350	0
91	20240404	183500	57841870	2350	2350	2350	2350	0
92	20240404	183400	57841870	2350	2350	2350	2350	169
93	20240404	183300	57841870	2350	2350	2350	2350	0
94	20240404	183200	57841870	2350	2350	2350	2350	0
95	20240404	183100	57841870	2350	2350	2350	2350	0
96	20240404	183000	57841870	2350	2350	2350	2350	0
97	20240404	182900	57841870	2350	2350	2350	2350	0
98	20240404	182800	57841870	2350	2350	2350	2350	0
99	20240404	182700	57841870	2350	2350	2350	2350	0
100	20240404	182600	57841870	2350	2350	2350	2350	0
101	20240404	182500	57841870	2350	2350	2350	2350	0
102	20240404	182400	57841870	2350	2350	2350	2350	0
103	20240404	182300	57841870	2350	2350	2350	2350	0
104	20240404	182200	57841870	2350	2350	2350	2350	0
105	20240404	182100	57841870	2350	2350	2350	2350	0
106	20240404	182000	57841870	2350	2350	2350	2350	0
107	20240404	181900	57841870	2350	2350	2350	2350	0
108	20240404	181800	57841870	2350	2350	2350	2350	0
109	20240404	181700	57841870	2350	2350	2350	2350	0
110	20240404	181600	57841870	2350	2350	2350	2350	0
111	20240404	181500	57841870	2350	2350	2350	2350	0
112	20240404	181400	57841870	2350	2350	2350	2350	0
113	20240404	181300	57841870	2350	2350	2350	2350	0
114	20240404	181200	57841870	2350	2350	2350	2350	0
115	20240404	181100	57841870	2350	2350	2350	2350	0
116	20240404	181000	57841870	2350	2350	2350	2350	0
117	20240404	180900	57841870	2350	2350	2350	2350	0
118	20240404	180800	57841870	2350	2350	2350	2350	0
119	20240404	180700	57841870	2350	2350	2350	2350	0
120	20240404	180600	57841870	2350	2350	2350	2350	0
121	20240404	180500	57841870	2350	2350	2350	2350	0
122	20240404	180400	57841870	2350	2350	2350	2350	169
123	20240404	180300	57841870	2350	2350	2350	2350	0
124	20240404	180200	57841870	2350	2350	2350	2350	0
125	20240404	180100	57841870	2350	2350	2350	2350	0
126	20240404	180000	57841870	2350	2350	2350	2350	0
127	20240404	175900	57841870	2350	2350	2350	2350	0
128	20240404	175800	57841870	2350	2350	2350	2350	0
129	20240404	175700	57841870	2350	2350	2350	2350	0
130	20240404	175600	57841870	2350	2350	2350	2350	0
131	20240404	175500	57841870	2350	2350	2350	2350	0
132	20240404	175400	57841870	2350	2350	2350	2350	0
133	20240404	175300	57841870	2350	2350	2350	2350	0
134	20240404	175200	57841870	2350	2350	2350	2350	0
135	20240404	175100	57841870	2350	2350	2350	2350	0
136	20240404	175000	57841870	2350	2350	2350	2350	0
137	20240404	174900	57841870	2350	2350	2350	2350	0
138	20240404	174800	57841870	2350	2350	2350	2350	0
139	20240404	174700	57841870	2350	2350	2350	2350	0
140	20240404	174600	57841870	2350	2350	2350	2350	0
141	20240404	174500	57841870	2350	2350	2350	2350	0
142	20240404	174400	57841870	2350	2350	2350	2350	0
143	20240404	174300	57841870	2350	2350	2350	2350	0
144	20240404	174200	57841870	2350	2350	2350	2350	0
145	20240404	174100	57841870	2350	2350	2350	2350	0
146	20240404	174000	57841870	2350	2350	2350	2350	0
147	20240404	173900	57841870	2350	2350	2350	2350	0
148	20240404	173800	57841870	2350	2350	2350	2350	0
149	20240404	173700	57841870	2350	2350	2350	2350	0
150	20240404	173600	57841870	2350	2350	2350	2350	0
151	20240404	173500	57841870	2350	2350	2350	2350	0
152	20240404	173400	57841870	2350	2350	2350	2350	169
153	20240404	173300	57841870	2350	2350	2350	2350	0
154	20240404	173200	57841870	2350	2350	2350	2350	0
155	20240404	173100	57841870	2350	2350	2350	2350	0
156	20240404	173000	57841870	2350	2350	2350	2350	0
157	20240404	172900	57841870	2350	2350	2350	2350	0
158	20240404	172800	57841870	2350	2350	2350	2350	0
159	20240404	172700	57841870	2350	2350	2350	2350	0
160	20240404	172600	57841870	2350	2350	2350	2350	0
161	20240404	172500	57841870	2350	2350	2350	2350	0
162	20240404	172400	57841870	2350	2350	2350	2350	0
163	20240404	172300	57841870	2350	2350	2350	2350	0
164	20240404	172200	57841870	2350	2350	2350	2350	0
165	20240404	172100	57841870	2350	2350	2350	2350	0
166	20240404	172000	57841870	2350	2350	2350	2350	0
167	20240404	171900	57841870	2350	2350	2350	2350	0
168	20240404	171800	57841870	2350	2350	2350	2350	0
169	20240404	171700	57841870	2350	2350	2350	2350	0
170	20240404	171600	57841870	2350	2350	2350	2350	0
171	20240404	171500	57841870	2350	2350	2350	2350	0
172	20240404	171400	57841870	2350	2350	2350	2350	0
173	20240404	171300	57841870	2350	2350	2350	2350	0
174	20240404	171200	57841870	2350	2350	2350	2350	0
175	20240404	171100	57841870	2350	2350	2350	2350	0
176	20240404	171000	57841870	2350	2350	2350	2350	0
177	20240404	170900	57841870	2350	2350	2350	2350	0
178	20240404	170800	57841870	2350	2350	2350	2350	0
179	20240404	170700	57841870	2350	2350	2350	2350	0
180	20240404	170600	57841870	2350	2350	2350	2350	0
181	20240404	170500	57841870	2350	2350	2350	2350	0
182	20240404	170400	57841870	2350	2350	2350	2350	169
183	20240404	170300	57841870	2350	2350	2350	2350	0
184	20240404	170200	57841870	2350	2350	2350	2350	0
185	20240404	170100	57841870	2350	2350	2350	2350	0
186	20240404	170000	57841870	2350	2350	2350	2350	0
187	20240404	165900	57841870	2350	2350	2350	2350	0
188	20240404	165800	57841870	2350	2350	2350	2350	0
189	20240404	165700	57841870	2350	2350	2350	2350	0
190	20240404	165600	57841870	2350	2350	2350	2350	0
191	20240404	165500	57841870	2350	2350	2350	2350	0
192	20240404	165400	57841870	2350	2350	2350	2350	0
193	20240404	165300	57841870	2350	2350	2350	2350	0
194	20240404	165200	57841870	2350	2350	2350	2350	0
195	20240404	165100	57841870	2350	2350	2350	2350	0
196	20240404	165000	57841870	2350	2350	2350	2350	0
197	20240404	164900	57841870	2350	2350	2350	2350	0
198	20240404	164800	57841870	2350	2350	2350	2350	0
199	20240404	164700	57841870	2350	2350	2350	2350	0
200	20240404	164600	57841870	2350	2350	2350	2350	0
201	20240404	164500	57841870	2350	2350	2350	2350	0
202	20240404	164400	57841870	2350	2350	2350	2350	0
203	20240404	164300	57841870	2350	2350	2350	2350	0
204	20240404	164200	57841870	2350	2350	2350	2350	0
205	20240404	164100	57841870	2350	2350	2350	2350	0
206	20240404	164000	57841870	2350	2350	2350	2350	0
207	20240404	163900	57841870	2350	2350	2350	2350	0
208	20240404	163800	57841870	2350	2350	2350	2350	0
209	20240404	163700	57841870	2350	2350	2350	2350	0
210	20240404	163600	57841870	2350	2350	2350	2350	0
211	20240404	163500	57841870	2350	2350	2350	2350	0
212	20240404	163400	57841870	2350	2350	2350	2350	169
213	20240404	163300	57841870	2350	2350	2350	2350	0
214	20240404	163200	57841870	2350	2350	2350	2350	0
215	20240404	163100	57841870	2350	2350	2350	2350	0
216	20240404	163000	57841870	2350	2350	2350	2350	0
217	20240404	162900	57841870	2350	2350	2350	2350	0
218	20240404	162800	57841870	2350	2350	2350	2350	0
219	20240404	162700	57841870	2350	2350	2350	2350	0
220	20240404	162600	57841870	2350	2350	2350	2350	0
221	20240404	162500	57841870	2350	2350	2350	2350	0
222	20240404	162400	57841870	2350	2350	2350	2350	0
223	20240404	162300	57841870	2350	2350	2350	2350	0
224	20240404	162200	57841870	2350	2350	2350	2350	0
225	20240404	162100	57841870	2350	2350	2350	2350	0
226	20240404	162000	57841870	2350	2350	2350	2350	0
227	20240404	161900	57841870	2350	2350	2350	2350	0
228	20240404	161800	57841870	2350	2350	2350	2350	0
229	20240404	161700	57841870	2350	2350	2350	2350	0
230	20240404	161600	57841870	2350	2350	2350	2350	0
231	20240404	161500	57841870	2350	2350	2350	2350	0
232	20240404	161400	57841870	2350	2350	2350	2350	0
233	20240404	161300	57841870	2350	2350	2350	2350	0
234	20240404	161200	57841870	2350	2350	2350	2350	0
235	20240404	161100	57841870	2350	2350	2350	2350	0
236	20240404	161000	57841870	2350	2350	2350	2350	0
237	20240404	160900	57841870	2350	2350	2350	2350	0
238	20240404	160800	57841870	2350	2350	2350	2350	0
239	20240404	160700	57841870	2350	2350	2350	2350	0
240	20240404	160600	57841870	2350	2350	2350	2350	0
241	20240404	160500	57841870	2350	2350	2350	2350	0
242	20240404	160400	57841870	2350	2350	2350	2350	169
243	20240404	160300	57841870	2350	2350	2350	2350	0
244	20240404	160200	57841870	2350	2350	2350	2350	0
245	20240404	160100	57841870	2350	2350	2350	2350	0
246	20240404	160000	57841870	2350	2350	2350	2350	0
247	20240404	155900	57841870	2350	2350	2350	2350	0
248	20240404	155800	57841870	2350	2350	2350	2350	0
249	20240404	155700	57841870	2350	2350	2350	2350	0
250	20240404	155600	57841870	2350	2350	2350	2350	0
251	20240404	155500	57841870	2350	2350	2350	2350	0
252	20240404	155400	57841870	2350	2350	2350	2350	0
253	20240404	155300	57841870	2350	2350	2350	2350	0
254	20240404	155200	57841870	2350	2350	2350	2350	0
255	20240404	155100	57841870	2350	2350	2350	2350	0
256	20240404	155000	57841870	2350	2350	2350	2350	0
257	20240404	154900	57841870	2350	2350	2350	2350	0
258	20240404	154800	57841870	2350	2350	2350	2350	0
259	20240404	154700	57841870	2350	2350	2350	2350	0
260	20240404	154600	57841870	2350	2350	2350	2350	0
261	20240404	154500	57841870	2350	2350	2350	2350	0
262	20240404	154400	57841870	2350	2350	2350	2350	0
263	20240404	154300	57841870	2350	2350	2350	2350	0
264	20240404	154200	57841870	2350	2350	2350	2350	0
265	20240404	154100	57841870	2350	2350	2350	2350	0
266	20240404	154000	57841870	2350	2350	2350	2350	0
267	20240404	153900	57841870	2350	2350	2350	2350	0
268	20240404	153800	57841870	2350	2350	2350	2350	0
269	20240404	153700	57841870	2350	2350	2350	2350	0
270	20240404	153600	57841870	2350	2350	2350	2350	0
271	20240404	153500	57841870	2350	2350	2350	2350	0