KissMeData/066910/min/candle-20240404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240404	201000	390484830	2990	2990	2990	2990	665
3	20240404	200900	390484830	2990	2990	2990	2990	0
4	20240404	200800	390484830	2990	2990	2990	2990	0
5	20240404	200700	390484830	2990	2990	2990	2990	0
6	20240404	200600	390484830	2990	2990	2990	2990	0
7	20240404	200500	390484830	2990	2990	2990	2990	0
8	20240404	200400	390484830	2990	2990	2990	2990	0
9	20240404	200300	390484830	2990	2990	2990	2990	0
10	20240404	200200	390484830	2990	2990	2990	2990	0
11	20240404	200100	390484830	2990	2990	2990	2990	0
12	20240404	200000	390484830	2990	2990	2990	2990	0
13	20240404	195900	390484830	2990	2990	2990	2990	0
14	20240404	195800	390484830	2990	2990	2990	2990	0
15	20240404	195700	390484830	2990	2990	2990	2990	0
16	20240404	195600	390484830	2990	2990	2990	2990	0
17	20240404	195500	390484830	2990	2990	2990	2990	0
18	20240404	195400	390484830	2990	2990	2990	2990	0
19	20240404	195300	390484830	2990	2990	2990	2990	0
20	20240404	195200	390484830	2990	2990	2990	2990	0
21	20240404	195100	390484830	2990	2990	2990	2990	0
22	20240404	195000	390484830	2990	2990	2990	2990	0
23	20240404	194900	390484830	2990	2990	2990	2990	0
24	20240404	194800	390484830	2990	2990	2990	2990	0
25	20240404	194700	390484830	2990	2990	2990	2990	0
26	20240404	194600	390484830	2990	2990	2990	2990	0
27	20240404	194500	390484830	2990	2990	2990	2990	0
28	20240404	194400	390484830	2990	2990	2990	2990	0
29	20240404	194300	390484830	2990	2990	2990	2990	0
30	20240404	194200	390484830	2990	2990	2990	2990	0
31	20240404	194100	390484830	2990	2990	2990	2990	0
32	20240404	194000	390484830	2990	2990	2990	2990	665
33	20240404	193900	390484830	2990	2990	2990	2990	0
34	20240404	193800	390484830	2990	2990	2990	2990	0
35	20240404	193700	390484830	2990	2990	2990	2990	0
36	20240404	193600	390484830	2990	2990	2990	2990	0
37	20240404	193500	390484830	2990	2990	2990	2990	0
38	20240404	193400	390484830	2990	2990	2990	2990	0
39	20240404	193300	390484830	2990	2990	2990	2990	0
40	20240404	193200	390484830	2990	2990	2990	2990	0
41	20240404	193100	390484830	2990	2990	2990	2990	0
42	20240404	193000	390484830	2990	2990	2990	2990	0
43	20240404	192900	390484830	2990	2990	2990	2990	0
44	20240404	192800	390484830	2990	2990	2990	2990	0
45	20240404	192700	390484830	2990	2990	2990	2990	0
46	20240404	192600	390484830	2990	2990	2990	2990	0
47	20240404	192500	390484830	2990	2990	2990	2990	0
48	20240404	192400	390484830	2990	2990	2990	2990	0
49	20240404	192300	390484830	2990	2990	2990	2990	0
50	20240404	192200	390484830	2990	2990	2990	2990	0
51	20240404	192100	390484830	2990	2990	2990	2990	0
52	20240404	192000	390484830	2990	2990	2990	2990	0
53	20240404	191900	390484830	2990	2990	2990	2990	0
54	20240404	191800	390484830	2990	2990	2990	2990	0
55	20240404	191700	390484830	2990	2990	2990	2990	0
56	20240404	191600	390484830	2990	2990	2990	2990	0
57	20240404	191500	390484830	2990	2990	2990	2990	0
58	20240404	191400	390484830	2990	2990	2990	2990	0
59	20240404	191300	390484830	2990	2990	2990	2990	0
60	20240404	191200	390484830	2990	2990	2990	2990	0
61	20240404	191100	390484830	2990	2990	2990	2990	0
62	20240404	191000	390484830	2990	2990	2990	2990	665
63	20240404	190900	390484830	2990	2990	2990	2990	0
64	20240404	190800	390484830	2990	2990	2990	2990	0
65	20240404	190700	390484830	2990	2990	2990	2990	0
66	20240404	190600	390484830	2990	2990	2990	2990	0
67	20240404	190500	390484830	2990	2990	2990	2990	0
68	20240404	190400	390484830	2990	2990	2990	2990	0
69	20240404	190300	390484830	2990	2990	2990	2990	0
70	20240404	190200	390484830	2990	2990	2990	2990	0
71	20240404	190100	390484830	2990	2990	2990	2990	0
72	20240404	190000	390484830	2990	2990	2990	2990	0
73	20240404	185900	390484830	2990	2990	2990	2990	0
74	20240404	185800	390484830	2990	2990	2990	2990	0
75	20240404	185700	390484830	2990	2990	2990	2990	0
76	20240404	185600	390484830	2990	2990	2990	2990	0
77	20240404	185500	390484830	2990	2990	2990	2990	0
78	20240404	185400	390484830	2990	2990	2990	2990	0
79	20240404	185300	390484830	2990	2990	2990	2990	0
80	20240404	185200	390484830	2990	2990	2990	2990	0
81	20240404	185100	390484830	2990	2990	2990	2990	0
82	20240404	185000	390484830	2990	2990	2990	2990	0
83	20240404	184900	390484830	2990	2990	2990	2990	0
84	20240404	184800	390484830	2990	2990	2990	2990	0
85	20240404	184700	390484830	2990	2990	2990	2990	0
86	20240404	184600	390484830	2990	2990	2990	2990	0
87	20240404	184500	390484830	2990	2990	2990	2990	0
88	20240404	184400	390484830	2990	2990	2990	2990	0
89	20240404	184300	390484830	2990	2990	2990	2990	0
90	20240404	184200	390484830	2990	2990	2990	2990	0
91	20240404	184100	390484830	2990	2990	2990	2990	0
92	20240404	184000	390484830	2990	2990	2990	2990	665
93	20240404	183900	390484830	2990	2990	2990	2990	0
94	20240404	183800	390484830	2990	2990	2990	2990	0
95	20240404	183700	390484830	2990	2990	2990	2990	0
96	20240404	183600	390484830	2990	2990	2990	2990	0
97	20240404	183500	390484830	2990	2990	2990	2990	0
98	20240404	183400	390484830	2990	2990	2990	2990	0
99	20240404	183300	390484830	2990	2990	2990	2990	0
100	20240404	183200	390484830	2990	2990	2990	2990	0
101	20240404	183100	390484830	2990	2990	2990	2990	0
102	20240404	183000	390484830	2990	2990	2990	2990	0
103	20240404	182900	390484830	2990	2990	2990	2990	0
104	20240404	182800	390484830	2990	2990	2990	2990	0
105	20240404	182700	390484830	2990	2990	2990	2990	0
106	20240404	182600	390484830	2990	2990	2990	2990	0
107	20240404	182500	390484830	2990	2990	2990	2990	0
108	20240404	182400	390484830	2990	2990	2990	2990	0
109	20240404	182300	390484830	2990	2990	2990	2990	0
110	20240404	182200	390484830	2990	2990	2990	2990	0
111	20240404	182100	390484830	2990	2990	2990	2990	0
112	20240404	182000	390484830	2990	2990	2990	2990	0
113	20240404	181900	390484830	2990	2990	2990	2990	0
114	20240404	181800	390484830	2990	2990	2990	2990	0
115	20240404	181700	390484830	2990	2990	2990	2990	0
116	20240404	181600	390484830	2990	2990	2990	2990	0
117	20240404	181500	390484830	2990	2990	2990	2990	0
118	20240404	181400	390484830	2990	2990	2990	2990	0
119	20240404	181300	390484830	2990	2990	2990	2990	0
120	20240404	181200	390484830	2990	2990	2990	2990	0
121	20240404	181100	390484830	2990	2990	2990	2990	0
122	20240404	181000	390484830	2990	2990	2990	2990	665
123	20240404	180900	390484830	2990	2990	2990	2990	0
124	20240404	180800	390484830	2990	2990	2990	2990	0
125	20240404	180700	390484830	2990	2990	2990	2990	0
126	20240404	180600	390484830	2990	2990	2990	2990	0
127	20240404	180500	390484830	2990	2990	2990	2990	0
128	20240404	180400	390484830	2990	2990	2990	2990	0
129	20240404	180300	390484830	2990	2990	2990	2990	0
130	20240404	180200	390484830	2990	2990	2990	2990	0
131	20240404	180100	390484830	2990	2990	2990	2990	0
132	20240404	180000	390484830	2990	2990	2990	2990	0
133	20240404	175900	390484830	2990	2990	2990	2990	0
134	20240404	175800	390484830	2990	2990	2990	2990	0
135	20240404	175700	390484830	2990	2990	2990	2990	0
136	20240404	175600	390484830	2990	2990	2990	2990	0
137	20240404	175500	390484830	2990	2990	2990	2990	0
138	20240404	175400	390484830	2990	2990	2990	2990	0
139	20240404	175300	390484830	2990	2990	2990	2990	0
140	20240404	175200	390484830	2990	2990	2990	2990	0
141	20240404	175100	390484830	2990	2990	2990	2990	0
142	20240404	175000	390484830	2990	2990	2990	2990	0
143	20240404	174900	390484830	2990	2990	2990	2990	0
144	20240404	174800	390484830	2990	2990	2990	2990	0
145	20240404	174700	390484830	2990	2990	2990	2990	0
146	20240404	174600	390484830	2990	2990	2990	2990	0
147	20240404	174500	390484830	2990	2990	2990	2990	0
148	20240404	174400	390484830	2990	2990	2990	2990	0
149	20240404	174300	390484830	2990	2990	2990	2990	0
150	20240404	174200	390484830	2990	2990	2990	2990	0
151	20240404	174100	390484830	2990	2990	2990	2990	0
152	20240404	174000	390484830	2990	2990	2990	2990	665
153	20240404	173900	390484830	2990	2990	2990	2990	0
154	20240404	173800	390484830	2990	2990	2990	2990	0
155	20240404	173700	390484830	2990	2990	2990	2990	0
156	20240404	173600	390484830	2990	2990	2990	2990	0
157	20240404	173500	390484830	2990	2990	2990	2990	0
158	20240404	173400	390484830	2990	2990	2990	2990	0
159	20240404	173300	390484830	2990	2990	2990	2990	0
160	20240404	173200	390484830	2990	2990	2990	2990	0
161	20240404	173100	390484830	2990	2990	2990	2990	0
162	20240404	173000	390484830	2990	2990	2990	2990	0
163	20240404	172900	390484830	2990	2990	2990	2990	0
164	20240404	172800	390484830	2990	2990	2990	2990	0
165	20240404	172700	390484830	2990	2990	2990	2990	0
166	20240404	172600	390484830	2990	2990	2990	2990	0
167	20240404	172500	390484830	2990	2990	2990	2990	0
168	20240404	172400	390484830	2990	2990	2990	2990	0
169	20240404	172300	390484830	2990	2990	2990	2990	0
170	20240404	172200	390484830	2990	2990	2990	2990	0
171	20240404	172100	390484830	2990	2990	2990	2990	0
172	20240404	172000	390484830	2990	2990	2990	2990	0
173	20240404	171900	390484830	2990	2990	2990	2990	0
174	20240404	171800	390484830	2990	2990	2990	2990	0
175	20240404	171700	390484830	2990	2990	2990	2990	0
176	20240404	171600	390484830	2990	2990	2990	2990	0
177	20240404	171500	390484830	2990	2990	2990	2990	0
178	20240404	171400	390484830	2990	2990	2990	2990	0
179	20240404	171300	390484830	2990	2990	2990	2990	0
180	20240404	171200	390484830	2990	2990	2990	2990	0
181	20240404	171100	390484830	2990	2990	2990	2990	0
182	20240404	171000	390484830	2990	2990	2990	2990	665
183	20240404	170900	390484830	2990	2990	2990	2990	0
184	20240404	170800	390484830	2990	2990	2990	2990	0
185	20240404	170700	390484830	2990	2990	2990	2990	0
186	20240404	170600	390484830	2990	2990	2990	2990	0
187	20240404	170500	390484830	2990	2990	2990	2990	0
188	20240404	170400	390484830	2990	2990	2990	2990	0
189	20240404	170300	390484830	2990	2990	2990	2990	0
190	20240404	170200	390484830	2990	2990	2990	2990	0
191	20240404	170100	390484830	2990	2990	2990	2990	0
192	20240404	170000	390484830	2990	2990	2990	2990	0
193	20240404	165900	390484830	2990	2990	2990	2990	0
194	20240404	165800	390484830	2990	2990	2990	2990	0
195	20240404	165700	390484830	2990	2990	2990	2990	0
196	20240404	165600	390484830	2990	2990	2990	2990	0
197	20240404	165500	390484830	2990	2990	2990	2990	0
198	20240404	165400	390484830	2990	2990	2990	2990	0
199	20240404	165300	390484830	2990	2990	2990	2990	0
200	20240404	165200	390484830	2990	2990	2990	2990	0
201	20240404	165100	390484830	2990	2990	2990	2990	0
202	20240404	165000	390484830	2990	2990	2990	2990	0
203	20240404	164900	390484830	2990	2990	2990	2990	0
204	20240404	164800	390484830	2990	2990	2990	2990	0
205	20240404	164700	390484830	2990	2990	2990	2990	0
206	20240404	164600	390484830	2990	2990	2990	2990	0
207	20240404	164500	390484830	2990	2990	2990	2990	0
208	20240404	164400	390484830	2990	2990	2990	2990	0
209	20240404	164300	390484830	2990	2990	2990	2990	0
210	20240404	164200	390484830	2990	2990	2990	2990	0
211	20240404	164100	390484830	2990	2990	2990	2990	0
212	20240404	164000	390484830	2990	2990	2990	2990	665
213	20240404	163900	390484830	2990	2990	2990	2990	0
214	20240404	163800	390484830	2990	2990	2990	2990	0
215	20240404	163700	390484830	2990	2990	2990	2990	0
216	20240404	163600	390484830	2990	2990	2990	2990	0
217	20240404	163500	390484830	2990	2990	2990	2990	0
218	20240404	163400	390484830	2990	2990	2990	2990	0
219	20240404	163300	390484830	2990	2990	2990	2990	0
220	20240404	163200	390484830	2990	2990	2990	2990	0
221	20240404	163100	390484830	2990	2990	2990	2990	0
222	20240404	163000	390484830	2990	2990	2990	2990	0
223	20240404	162900	390484830	2990	2990	2990	2990	0
224	20240404	162800	390484830	2990	2990	2990	2990	0
225	20240404	162700	390484830	2990	2990	2990	2990	0
226	20240404	162600	390484830	2990	2990	2990	2990	0
227	20240404	162500	390484830	2990	2990	2990	2990	0
228	20240404	162400	390484830	2990	2990	2990	2990	0
229	20240404	162300	390484830	2990	2990	2990	2990	0
230	20240404	162200	390484830	2990	2990	2990	2990	0
231	20240404	162100	390484830	2990	2990	2990	2990	0
232	20240404	162000	390484830	2990	2990	2990	2990	0
233	20240404	161900	390484830	2990	2990	2990	2990	0
234	20240404	161800	390484830	2990	2990	2990	2990	0
235	20240404	161700	390484830	2990	2990	2990	2990	0
236	20240404	161600	390484830	2990	2990	2990	2990	0
237	20240404	161500	390484830	2990	2990	2990	2990	0
238	20240404	161400	390484830	2990	2990	2990	2990	0
239	20240404	161300	390484830	2990	2990	2990	2990	0
240	20240404	161200	390484830	2990	2990	2990	2990	0
241	20240404	161100	390484830	2990	2990	2990	2990	0