KissMeData/052020/min/candle-20240404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240404	200500	1031926900	5190	5190	5190	5190	4638
3	20240404	200400	1031926900	5190	5190	5190	5190	0
4	20240404	200300	1031926900	5190	5190	5190	5190	0
5	20240404	200200	1031926900	5190	5190	5190	5190	0
6	20240404	200100	1031926900	5190	5190	5190	5190	0
7	20240404	200000	1031926900	5190	5190	5190	5190	0
8	20240404	195900	1031926900	5190	5190	5190	5190	0
9	20240404	195800	1031926900	5190	5190	5190	5190	0
10	20240404	195700	1031926900	5190	5190	5190	5190	0
11	20240404	195600	1031926900	5190	5190	5190	5190	0
12	20240404	195500	1031926900	5190	5190	5190	5190	0
13	20240404	195400	1031926900	5190	5190	5190	5190	0
14	20240404	195300	1031926900	5190	5190	5190	5190	0
15	20240404	195200	1031926900	5190	5190	5190	5190	0
16	20240404	195100	1031926900	5190	5190	5190	5190	0
17	20240404	195000	1031926900	5190	5190	5190	5190	0
18	20240404	194900	1031926900	5190	5190	5190	5190	0
19	20240404	194800	1031926900	5190	5190	5190	5190	0
20	20240404	194700	1031926900	5190	5190	5190	5190	0
21	20240404	194600	1031926900	5190	5190	5190	5190	0
22	20240404	194500	1031926900	5190	5190	5190	5190	0
23	20240404	194400	1031926900	5190	5190	5190	5190	0
24	20240404	194300	1031926900	5190	5190	5190	5190	0
25	20240404	194200	1031926900	5190	5190	5190	5190	0
26	20240404	194100	1031926900	5190	5190	5190	5190	0
27	20240404	194000	1031926900	5190	5190	5190	5190	0
28	20240404	193900	1031926900	5190	5190	5190	5190	0
29	20240404	193800	1031926900	5190	5190	5190	5190	0
30	20240404	193700	1031926900	5190	5190	5190	5190	0
31	20240404	193600	1031926900	5190	5190	5190	5190	0
32	20240404	193500	1031926900	5190	5190	5190	5190	4638
33	20240404	193400	1031926900	5190	5190	5190	5190	0
34	20240404	193300	1031926900	5190	5190	5190	5190	0
35	20240404	193200	1031926900	5190	5190	5190	5190	0
36	20240404	193100	1031926900	5190	5190	5190	5190	0
37	20240404	193000	1031926900	5190	5190	5190	5190	0
38	20240404	192900	1031926900	5190	5190	5190	5190	0
39	20240404	192800	1031926900	5190	5190	5190	5190	0
40	20240404	192700	1031926900	5190	5190	5190	5190	0
41	20240404	192600	1031926900	5190	5190	5190	5190	0
42	20240404	192500	1031926900	5190	5190	5190	5190	0
43	20240404	192400	1031926900	5190	5190	5190	5190	0
44	20240404	192300	1031926900	5190	5190	5190	5190	0
45	20240404	192200	1031926900	5190	5190	5190	5190	0
46	20240404	192100	1031926900	5190	5190	5190	5190	0
47	20240404	192000	1031926900	5190	5190	5190	5190	0
48	20240404	191900	1031926900	5190	5190	5190	5190	0
49	20240404	191800	1031926900	5190	5190	5190	5190	0
50	20240404	191700	1031926900	5190	5190	5190	5190	0
51	20240404	191600	1031926900	5190	5190	5190	5190	0
52	20240404	191500	1031926900	5190	5190	5190	5190	0
53	20240404	191400	1031926900	5190	5190	5190	5190	0
54	20240404	191300	1031926900	5190	5190	5190	5190	0
55	20240404	191200	1031926900	5190	5190	5190	5190	0
56	20240404	191100	1031926900	5190	5190	5190	5190	0
57	20240404	191000	1031926900	5190	5190	5190	5190	0
58	20240404	190900	1031926900	5190	5190	5190	5190	0
59	20240404	190800	1031926900	5190	5190	5190	5190	0
60	20240404	190700	1031926900	5190	5190	5190	5190	0
61	20240404	190600	1031926900	5190	5190	5190	5190	0
62	20240404	190500	1031926900	5190	5190	5190	5190	4638
63	20240404	190400	1031926900	5190	5190	5190	5190	0
64	20240404	190300	1031926900	5190	5190	5190	5190	0
65	20240404	190200	1031926900	5190	5190	5190	5190	0
66	20240404	190100	1031926900	5190	5190	5190	5190	0
67	20240404	190000	1031926900	5190	5190	5190	5190	0
68	20240404	185900	1031926900	5190	5190	5190	5190	0
69	20240404	185800	1031926900	5190	5190	5190	5190	0
70	20240404	185700	1031926900	5190	5190	5190	5190	0
71	20240404	185600	1031926900	5190	5190	5190	5190	0
72	20240404	185500	1031926900	5190	5190	5190	5190	0
73	20240404	185400	1031926900	5190	5190	5190	5190	0
74	20240404	185300	1031926900	5190	5190	5190	5190	0
75	20240404	185200	1031926900	5190	5190	5190	5190	0
76	20240404	185100	1031926900	5190	5190	5190	5190	0
77	20240404	185000	1031926900	5190	5190	5190	5190	0
78	20240404	184900	1031926900	5190	5190	5190	5190	0
79	20240404	184800	1031926900	5190	5190	5190	5190	0
80	20240404	184700	1031926900	5190	5190	5190	5190	0
81	20240404	184600	1031926900	5190	5190	5190	5190	0
82	20240404	184500	1031926900	5190	5190	5190	5190	0
83	20240404	184400	1031926900	5190	5190	5190	5190	0
84	20240404	184300	1031926900	5190	5190	5190	5190	0
85	20240404	184200	1031926900	5190	5190	5190	5190	0
86	20240404	184100	1031926900	5190	5190	5190	5190	0
87	20240404	184000	1031926900	5190	5190	5190	5190	0
88	20240404	183900	1031926900	5190	5190	5190	5190	0
89	20240404	183800	1031926900	5190	5190	5190	5190	0
90	20240404	183700	1031926900	5190	5190	5190	5190	0
91	20240404	183600	1031926900	5190	5190	5190	5190	0
92	20240404	183500	1031926900	5190	5190	5190	5190	4638
93	20240404	183400	1031926900	5190	5190	5190	5190	0
94	20240404	183300	1031926900	5190	5190	5190	5190	0
95	20240404	183200	1031926900	5190	5190	5190	5190	0
96	20240404	183100	1031926900	5190	5190	5190	5190	0
97	20240404	183000	1031926900	5190	5190	5190	5190	0
98	20240404	182900	1031926900	5190	5190	5190	5190	0
99	20240404	182800	1031926900	5190	5190	5190	5190	0
100	20240404	182700	1031926900	5190	5190	5190	5190	0
101	20240404	182600	1031926900	5190	5190	5190	5190	0
102	20240404	182500	1031926900	5190	5190	5190	5190	0
103	20240404	182400	1031926900	5190	5190	5190	5190	0
104	20240404	182300	1031926900	5190	5190	5190	5190	0
105	20240404	182200	1031926900	5190	5190	5190	5190	0
106	20240404	182100	1031926900	5190	5190	5190	5190	0
107	20240404	182000	1031926900	5190	5190	5190	5190	0
108	20240404	181900	1031926900	5190	5190	5190	5190	0
109	20240404	181800	1031926900	5190	5190	5190	5190	0
110	20240404	181700	1031926900	5190	5190	5190	5190	0
111	20240404	181600	1031926900	5190	5190	5190	5190	0
112	20240404	181500	1031926900	5190	5190	5190	5190	0
113	20240404	181400	1031926900	5190	5190	5190	5190	0
114	20240404	181300	1031926900	5190	5190	5190	5190	0
115	20240404	181200	1031926900	5190	5190	5190	5190	0
116	20240404	181100	1031926900	5190	5190	5190	5190	0
117	20240404	181000	1031926900	5190	5190	5190	5190	0
118	20240404	180900	1031926900	5190	5190	5190	5190	0
119	20240404	180800	1031926900	5190	5190	5190	5190	0
120	20240404	180700	1031926900	5190	5190	5190	5190	0
121	20240404	180600	1031926900	5190	5190	5190	5190	0