KissMeData/050120/min/candle-20240404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240404	200500	15215095	2600	2600	2600	2600	37
3	20240404	200400	15215095	2600	2600	2600	2600	0
4	20240404	200300	15215095	2600	2600	2600	2600	0
5	20240404	200200	15215095	2600	2600	2600	2600	0
6	20240404	200100	15215095	2600	2600	2600	2600	0
7	20240404	200000	15215095	2600	2600	2600	2600	0
8	20240404	195900	15215095	2600	2600	2600	2600	0
9	20240404	195800	15215095	2600	2600	2600	2600	0
10	20240404	195700	15215095	2600	2600	2600	2600	0
11	20240404	195600	15215095	2600	2600	2600	2600	0
12	20240404	195500	15215095	2600	2600	2600	2600	0
13	20240404	195400	15215095	2600	2600	2600	2600	0
14	20240404	195300	15215095	2600	2600	2600	2600	0
15	20240404	195200	15215095	2600	2600	2600	2600	0
16	20240404	195100	15215095	2600	2600	2600	2600	0
17	20240404	195000	15215095	2600	2600	2600	2600	0
18	20240404	194900	15215095	2600	2600	2600	2600	0
19	20240404	194800	15215095	2600	2600	2600	2600	0
20	20240404	194700	15215095	2600	2600	2600	2600	0
21	20240404	194600	15215095	2600	2600	2600	2600	0
22	20240404	194500	15215095	2600	2600	2600	2600	0
23	20240404	194400	15215095	2600	2600	2600	2600	0
24	20240404	194300	15215095	2600	2600	2600	2600	0
25	20240404	194200	15215095	2600	2600	2600	2600	0
26	20240404	194100	15215095	2600	2600	2600	2600	0
27	20240404	194000	15215095	2600	2600	2600	2600	0
28	20240404	193900	15215095	2600	2600	2600	2600	0
29	20240404	193800	15215095	2600	2600	2600	2600	0
30	20240404	193700	15215095	2600	2600	2600	2600	0
31	20240404	193600	15215095	2600	2600	2600	2600	0
32	20240404	193500	15215095	2600	2600	2600	2600	37
33	20240404	193400	15215095	2600	2600	2600	2600	0
34	20240404	193300	15215095	2600	2600	2600	2600	0
35	20240404	193200	15215095	2600	2600	2600	2600	0
36	20240404	193100	15215095	2600	2600	2600	2600	0
37	20240404	193000	15215095	2600	2600	2600	2600	0
38	20240404	192900	15215095	2600	2600	2600	2600	0
39	20240404	192800	15215095	2600	2600	2600	2600	0
40	20240404	192700	15215095	2600	2600	2600	2600	0
41	20240404	192600	15215095	2600	2600	2600	2600	0
42	20240404	192500	15215095	2600	2600	2600	2600	0
43	20240404	192400	15215095	2600	2600	2600	2600	0
44	20240404	192300	15215095	2600	2600	2600	2600	0
45	20240404	192200	15215095	2600	2600	2600	2600	0
46	20240404	192100	15215095	2600	2600	2600	2600	0
47	20240404	192000	15215095	2600	2600	2600	2600	0
48	20240404	191900	15215095	2600	2600	2600	2600	0
49	20240404	191800	15215095	2600	2600	2600	2600	0
50	20240404	191700	15215095	2600	2600	2600	2600	0
51	20240404	191600	15215095	2600	2600	2600	2600	0
52	20240404	191500	15215095	2600	2600	2600	2600	0
53	20240404	191400	15215095	2600	2600	2600	2600	0
54	20240404	191300	15215095	2600	2600	2600	2600	0
55	20240404	191200	15215095	2600	2600	2600	2600	0
56	20240404	191100	15215095	2600	2600	2600	2600	0
57	20240404	191000	15215095	2600	2600	2600	2600	0
58	20240404	190900	15215095	2600	2600	2600	2600	0
59	20240404	190800	15215095	2600	2600	2600	2600	0
60	20240404	190700	15215095	2600	2600	2600	2600	0
61	20240404	190600	15215095	2600	2600	2600	2600	0
62	20240404	190500	15215095	2600	2600	2600	2600	37
63	20240404	190400	15215095	2600	2600	2600	2600	0
64	20240404	190300	15215095	2600	2600	2600	2600	0
65	20240404	190200	15215095	2600	2600	2600	2600	0
66	20240404	190100	15215095	2600	2600	2600	2600	0
67	20240404	190000	15215095	2600	2600	2600	2600	0
68	20240404	185900	15215095	2600	2600	2600	2600	0
69	20240404	185800	15215095	2600	2600	2600	2600	0
70	20240404	185700	15215095	2600	2600	2600	2600	0
71	20240404	185600	15215095	2600	2600	2600	2600	0
72	20240404	185500	15215095	2600	2600	2600	2600	0
73	20240404	185400	15215095	2600	2600	2600	2600	0
74	20240404	185300	15215095	2600	2600	2600	2600	0
75	20240404	185200	15215095	2600	2600	2600	2600	0
76	20240404	185100	15215095	2600	2600	2600	2600	0
77	20240404	185000	15215095	2600	2600	2600	2600	0
78	20240404	184900	15215095	2600	2600	2600	2600	0
79	20240404	184800	15215095	2600	2600	2600	2600	0
80	20240404	184700	15215095	2600	2600	2600	2600	0
81	20240404	184600	15215095	2600	2600	2600	2600	0
82	20240404	184500	15215095	2600	2600	2600	2600	0
83	20240404	184400	15215095	2600	2600	2600	2600	0
84	20240404	184300	15215095	2600	2600	2600	2600	0
85	20240404	184200	15215095	2600	2600	2600	2600	0
86	20240404	184100	15215095	2600	2600	2600	2600	0
87	20240404	184000	15215095	2600	2600	2600	2600	0
88	20240404	183900	15215095	2600	2600	2600	2600	0
89	20240404	183800	15215095	2600	2600	2600	2600	0
90	20240404	183700	15215095	2600	2600	2600	2600	0
91	20240404	183600	15215095	2600	2600	2600	2600	0
92	20240404	183500	15215095	2600	2600	2600	2600	37
93	20240404	183400	15215095	2600	2600	2600	2600	0
94	20240404	183300	15215095	2600	2600	2600	2600	0
95	20240404	183200	15215095	2600	2600	2600	2600	0
96	20240404	183100	15215095	2600	2600	2600	2600	0
97	20240404	183000	15215095	2600	2600	2600	2600	0
98	20240404	182900	15215095	2600	2600	2600	2600	0
99	20240404	182800	15215095	2600	2600	2600	2600	0
100	20240404	182700	15215095	2600	2600	2600	2600	0
101	20240404	182600	15215095	2600	2600	2600	2600	0
102	20240404	182500	15215095	2600	2600	2600	2600	0
103	20240404	182400	15215095	2600	2600	2600	2600	0
104	20240404	182300	15215095	2600	2600	2600	2600	0
105	20240404	182200	15215095	2600	2600	2600	2600	0
106	20240404	182100	15215095	2600	2600	2600	2600	0
107	20240404	182000	15215095	2600	2600	2600	2600	0
108	20240404	181900	15215095	2600	2600	2600	2600	0
109	20240404	181800	15215095	2600	2600	2600	2600	0
110	20240404	181700	15215095	2600	2600	2600	2600	0
111	20240404	181600	15215095	2600	2600	2600	2600	0
112	20240404	181500	15215095	2600	2600	2600	2600	0
113	20240404	181400	15215095	2600	2600	2600	2600	0
114	20240404	181300	15215095	2600	2600	2600	2600	0
115	20240404	181200	15215095	2600	2600	2600	2600	0
116	20240404	181100	15215095	2600	2600	2600	2600	0
117	20240404	181000	15215095	2600	2600	2600	2600	0
118	20240404	180900	15215095	2600	2600	2600	2600	0
119	20240404	180800	15215095	2600	2600	2600	2600	0
120	20240404	180700	15215095	2600	2600	2600	2600	0
121	20240404	180600	15215095	2600	2600	2600	2600	0
122	20240404	180500	15215095	2600	2600	2600	2600	37
123	20240404	180400	15215095	2600	2600	2600	2600	0
124	20240404	180300	15215095	2600	2600	2600	2600	0
125	20240404	180200	15215095	2600	2600	2600	2600	0
126	20240404	180100	15215095	2600	2600	2600	2600	0
127	20240404	180000	15215095	2600	2600	2600	2600	0
128	20240404	175900	15215095	2600	2600	2600	2600	0
129	20240404	175800	15215095	2600	2600	2600	2600	0
130	20240404	175700	15215095	2600	2600	2600	2600	0
131	20240404	175600	15215095	2600	2600	2600	2600	0
132	20240404	175500	15215095	2600	2600	2600	2600	0
133	20240404	175400	15215095	2600	2600	2600	2600	0
134	20240404	175300	15215095	2600	2600	2600	2600	0
135	20240404	175200	15215095	2600	2600	2600	2600	0
136	20240404	175100	15215095	2600	2600	2600	2600	0
137	20240404	175000	15215095	2600	2600	2600	2600	0
138	20240404	174900	15215095	2600	2600	2600	2600	0
139	20240404	174800	15215095	2600	2600	2600	2600	0
140	20240404	174700	15215095	2600	2600	2600	2600	0
141	20240404	174600	15215095	2600	2600	2600	2600	0
142	20240404	174500	15215095	2600	2600	2600	2600	0
143	20240404	174400	15215095	2600	2600	2600	2600	0
144	20240404	174300	15215095	2600	2600	2600	2600	0
145	20240404	174200	15215095	2600	2600	2600	2600	0
146	20240404	174100	15215095	2600	2600	2600	2600	0
147	20240404	174000	15215095	2600	2600	2600	2600	0
148	20240404	173900	15215095	2600	2600	2600	2600	0
149	20240404	173800	15215095	2600	2600	2600	2600	0
150	20240404	173700	15215095	2600	2600	2600	2600	0
151	20240404	173600	15215095	2600	2600	2600	2600	0
152	20240404	173500	15215095	2600	2600	2600	2600	37
153	20240404	173400	15215095	2600	2600	2600	2600	0
154	20240404	173300	15215095	2600	2600	2600	2600	0
155	20240404	173200	15215095	2600	2600	2600	2600	0
156	20240404	173100	15215095	2600	2600	2600	2600	0
157	20240404	173000	15215095	2600	2600	2600	2600	0
158	20240404	172900	15215095	2600	2600	2600	2600	0
159	20240404	172800	15215095	2600	2600	2600	2600	0
160	20240404	172700	15215095	2600	2600	2600	2600	0
161	20240404	172600	15215095	2600	2600	2600	2600	0
162	20240404	172500	15215095	2600	2600	2600	2600	0
163	20240404	172400	15215095	2600	2600	2600	2600	0
164	20240404	172300	15215095	2600	2600	2600	2600	0
165	20240404	172200	15215095	2600	2600	2600	2600	0
166	20240404	172100	15215095	2600	2600	2600	2600	0
167	20240404	172000	15215095	2600	2600	2600	2600	0
168	20240404	171900	15215095	2600	2600	2600	2600	0
169	20240404	171800	15215095	2600	2600	2600	2600	0
170	20240404	171700	15215095	2600	2600	2600	2600	0
171	20240404	171600	15215095	2600	2600	2600	2600	0
172	20240404	171500	15215095	2600	2600	2600	2600	0
173	20240404	171400	15215095	2600	2600	2600	2600	0
174	20240404	171300	15215095	2600	2600	2600	2600	0
175	20240404	171200	15215095	2600	2600	2600	2600	0
176	20240404	171100	15215095	2600	2600	2600	2600	0
177	20240404	171000	15215095	2600	2600	2600	2600	0
178	20240404	170900	15215095	2600	2600	2600	2600	0
179	20240404	170800	15215095	2600	2600	2600	2600	0
180	20240404	170700	15215095	2600	2600	2600	2600	0
181	20240404	170600	15215095	2600	2600	2600	2600	0