KissMeData/067630/min/candle-20240404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240404	201000	41847761940	16900	16900	16900	16900	26350
3	20240404	200900	41847761940	16900	16900	16900	16900	0
4	20240404	200800	41847761940	16900	16900	16900	16900	0
5	20240404	200700	41847761940	16900	16900	16900	16900	0
6	20240404	200600	41847761940	16900	16900	16900	16900	0
7	20240404	200500	41847761940	16900	16900	16900	16900	0
8	20240404	200400	41847761940	16900	16900	16900	16900	0
9	20240404	200300	41847761940	16900	16900	16900	16900	0
10	20240404	200200	41847761940	16900	16900	16900	16900	0
11	20240404	200100	41847761940	16900	16900	16900	16900	0
12	20240404	200000	41847761940	16900	16900	16900	16900	0
13	20240404	195900	41847761940	16900	16900	16900	16900	0
14	20240404	195800	41847761940	16900	16900	16900	16900	0
15	20240404	195700	41847761940	16900	16900	16900	16900	0
16	20240404	195600	41847761940	16900	16900	16900	16900	0
17	20240404	195500	41847761940	16900	16900	16900	16900	0
18	20240404	195400	41847761940	16900	16900	16900	16900	0
19	20240404	195300	41847761940	16900	16900	16900	16900	0
20	20240404	195200	41847761940	16900	16900	16900	16900	0
21	20240404	195100	41847761940	16900	16900	16900	16900	0
22	20240404	195000	41847761940	16900	16900	16900	16900	0
23	20240404	194900	41847761940	16900	16900	16900	16900	0
24	20240404	194800	41847761940	16900	16900	16900	16900	0
25	20240404	194700	41847761940	16900	16900	16900	16900	0
26	20240404	194600	41847761940	16900	16900	16900	16900	0
27	20240404	194500	41847761940	16900	16900	16900	16900	0
28	20240404	194400	41847761940	16900	16900	16900	16900	0
29	20240404	194300	41847761940	16900	16900	16900	16900	0
30	20240404	194200	41847761940	16900	16900	16900	16900	0
31	20240404	194100	41847761940	16900	16900	16900	16900	0
32	20240404	194000	41847761940	16900	16900	16900	16900	26350
33	20240404	193900	41847761940	16900	16900	16900	16900	0
34	20240404	193800	41847761940	16900	16900	16900	16900	0
35	20240404	193700	41847761940	16900	16900	16900	16900	0
36	20240404	193600	41847761940	16900	16900	16900	16900	0
37	20240404	193500	41847761940	16900	16900	16900	16900	0
38	20240404	193400	41847761940	16900	16900	16900	16900	0
39	20240404	193300	41847761940	16900	16900	16900	16900	0
40	20240404	193200	41847761940	16900	16900	16900	16900	0
41	20240404	193100	41847761940	16900	16900	16900	16900	0
42	20240404	193000	41847761940	16900	16900	16900	16900	0
43	20240404	192900	41847761940	16900	16900	16900	16900	0
44	20240404	192800	41847761940	16900	16900	16900	16900	0
45	20240404	192700	41847761940	16900	16900	16900	16900	0
46	20240404	192600	41847761940	16900	16900	16900	16900	0
47	20240404	192500	41847761940	16900	16900	16900	16900	0
48	20240404	192400	41847761940	16900	16900	16900	16900	0
49	20240404	192300	41847761940	16900	16900	16900	16900	0
50	20240404	192200	41847761940	16900	16900	16900	16900	0
51	20240404	192100	41847761940	16900	16900	16900	16900	0
52	20240404	192000	41847761940	16900	16900	16900	16900	0
53	20240404	191900	41847761940	16900	16900	16900	16900	0
54	20240404	191800	41847761940	16900	16900	16900	16900	0
55	20240404	191700	41847761940	16900	16900	16900	16900	0
56	20240404	191600	41847761940	16900	16900	16900	16900	0
57	20240404	191500	41847761940	16900	16900	16900	16900	0
58	20240404	191400	41847761940	16900	16900	16900	16900	0
59	20240404	191300	41847761940	16900	16900	16900	16900	0
60	20240404	191200	41847761940	16900	16900	16900	16900	0
61	20240404	191100	41847761940	16900	16900	16900	16900	0
62	20240404	191000	41847761940	16900	16900	16900	16900	26350
63	20240404	190900	41847761940	16900	16900	16900	16900	0
64	20240404	190800	41847761940	16900	16900	16900	16900	0
65	20240404	190700	41847761940	16900	16900	16900	16900	0
66	20240404	190600	41847761940	16900	16900	16900	16900	0
67	20240404	190500	41847761940	16900	16900	16900	16900	0
68	20240404	190400	41847761940	16900	16900	16900	16900	0
69	20240404	190300	41847761940	16900	16900	16900	16900	0
70	20240404	190200	41847761940	16900	16900	16900	16900	0
71	20240404	190100	41847761940	16900	16900	16900	16900	0
72	20240404	190000	41847761940	16900	16900	16900	16900	0
73	20240404	185900	41847761940	16900	16900	16900	16900	0
74	20240404	185800	41847761940	16900	16900	16900	16900	0
75	20240404	185700	41847761940	16900	16900	16900	16900	0
76	20240404	185600	41847761940	16900	16900	16900	16900	0
77	20240404	185500	41847761940	16900	16900	16900	16900	0
78	20240404	185400	41847761940	16900	16900	16900	16900	0
79	20240404	185300	41847761940	16900	16900	16900	16900	0
80	20240404	185200	41847761940	16900	16900	16900	16900	0
81	20240404	185100	41847761940	16900	16900	16900	16900	0
82	20240404	185000	41847761940	16900	16900	16900	16900	0
83	20240404	184900	41847761940	16900	16900	16900	16900	0
84	20240404	184800	41847761940	16900	16900	16900	16900	0
85	20240404	184700	41847761940	16900	16900	16900	16900	0
86	20240404	184600	41847761940	16900	16900	16900	16900	0
87	20240404	184500	41847761940	16900	16900	16900	16900	0
88	20240404	184400	41847761940	16900	16900	16900	16900	0
89	20240404	184300	41847761940	16900	16900	16900	16900	0
90	20240404	184200	41847761940	16900	16900	16900	16900	0
91	20240404	184100	41847761940	16900	16900	16900	16900	0
92	20240404	184000	41847761940	16900	16900	16900	16900	26350
93	20240404	183900	41847761940	16900	16900	16900	16900	0
94	20240404	183800	41847761940	16900	16900	16900	16900	0
95	20240404	183700	41847761940	16900	16900	16900	16900	0
96	20240404	183600	41847761940	16900	16900	16900	16900	0
97	20240404	183500	41847761940	16900	16900	16900	16900	0
98	20240404	183400	41847761940	16900	16900	16900	16900	0
99	20240404	183300	41847761940	16900	16900	16900	16900	0
100	20240404	183200	41847761940	16900	16900	16900	16900	0
101	20240404	183100	41847761940	16900	16900	16900	16900	0
102	20240404	183000	41847761940	16900	16900	16900	16900	0
103	20240404	182900	41847761940	16900	16900	16900	16900	0
104	20240404	182800	41847761940	16900	16900	16900	16900	0
105	20240404	182700	41847761940	16900	16900	16900	16900	0
106	20240404	182600	41847761940	16900	16900	16900	16900	0
107	20240404	182500	41847761940	16900	16900	16900	16900	0
108	20240404	182400	41847761940	16900	16900	16900	16900	0
109	20240404	182300	41847761940	16900	16900	16900	16900	0
110	20240404	182200	41847761940	16900	16900	16900	16900	0
111	20240404	182100	41847761940	16900	16900	16900	16900	0
112	20240404	182000	41847761940	16900	16900	16900	16900	0
113	20240404	181900	41847761940	16900	16900	16900	16900	0
114	20240404	181800	41847761940	16900	16900	16900	16900	0
115	20240404	181700	41847761940	16900	16900	16900	16900	0
116	20240404	181600	41847761940	16900	16900	16900	16900	0
117	20240404	181500	41847761940	16900	16900	16900	16900	0
118	20240404	181400	41847761940	16900	16900	16900	16900	0
119	20240404	181300	41847761940	16900	16900	16900	16900	0
120	20240404	181200	41847761940	16900	16900	16900	16900	0
121	20240404	181100	41847761940	16900	16900	16900	16900	0
122	20240404	181000	41847761940	16900	16900	16900	16900	26350
123	20240404	180900	41847761940	16900	16900	16900	16900	0
124	20240404	180800	41847761940	16900	16900	16900	16900	0
125	20240404	180700	41847761940	16900	16900	16900	16900	0
126	20240404	180600	41847761940	16900	16900	16900	16900	0
127	20240404	180500	41847761940	16900	16900	16900	16900	0
128	20240404	180400	41847761940	16900	16900	16900	16900	0
129	20240404	180300	41847761940	16900	16900	16900	16900	0
130	20240404	180200	41847761940	16900	16900	16900	16900	0
131	20240404	180100	41847761940	16900	16900	16900	16900	0
132	20240404	180000	41847761940	16900	16900	16900	16900	0
133	20240404	175900	41847761940	16900	16900	16900	16900	0
134	20240404	175800	41847761940	16900	16900	16900	16900	0
135	20240404	175700	41847761940	16900	16900	16900	16900	0
136	20240404	175600	41847761940	16900	16900	16900	16900	0
137	20240404	175500	41847761940	16900	16900	16900	16900	0
138	20240404	175400	41847761940	16900	16900	16900	16900	0
139	20240404	175300	41847761940	16900	16900	16900	16900	0
140	20240404	175200	41847761940	16900	16900	16900	16900	0
141	20240404	175100	41847761940	16900	16900	16900	16900	0
142	20240404	175000	41847761940	16900	16900	16900	16900	0
143	20240404	174900	41847761940	16900	16900	16900	16900	0
144	20240404	174800	41847761940	16900	16900	16900	16900	0
145	20240404	174700	41847761940	16900	16900	16900	16900	0
146	20240404	174600	41847761940	16900	16900	16900	16900	0
147	20240404	174500	41847761940	16900	16900	16900	16900	0
148	20240404	174400	41847761940	16900	16900	16900	16900	0
149	20240404	174300	41847761940	16900	16900	16900	16900	0
150	20240404	174200	41847761940	16900	16900	16900	16900	0
151	20240404	174100	41847761940	16900	16900	16900	16900	0
152	20240404	174000	41847761940	16900	16900	16900	16900	26350
153	20240404	173900	41847761940	16900	16900	16900	16900	0
154	20240404	173800	41847761940	16900	16900	16900	16900	0
155	20240404	173700	41847761940	16900	16900	16900	16900	0
156	20240404	173600	41847761940	16900	16900	16900	16900	0
157	20240404	173500	41847761940	16900	16900	16900	16900	0
158	20240404	173400	41847761940	16900	16900	16900	16900	0
159	20240404	173300	41847761940	16900	16900	16900	16900	0
160	20240404	173200	41847761940	16900	16900	16900	16900	0
161	20240404	173100	41847761940	16900	16900	16900	16900	0
162	20240404	173000	41847761940	16900	16900	16900	16900	0
163	20240404	172900	41847761940	16900	16900	16900	16900	0
164	20240404	172800	41847761940	16900	16900	16900	16900	0
165	20240404	172700	41847761940	16900	16900	16900	16900	0
166	20240404	172600	41847761940	16900	16900	16900	16900	0
167	20240404	172500	41847761940	16900	16900	16900	16900	0
168	20240404	172400	41847761940	16900	16900	16900	16900	0
169	20240404	172300	41847761940	16900	16900	16900	16900	0
170	20240404	172200	41847761940	16900	16900	16900	16900	0
171	20240404	172100	41847761940	16900	16900	16900	16900	0
172	20240404	172000	41847761940	16900	16900	16900	16900	0
173	20240404	171900	41847761940	16900	16900	16900	16900	0
174	20240404	171800	41847761940	16900	16900	16900	16900	0
175	20240404	171700	41847761940	16900	16900	16900	16900	0
176	20240404	171600	41847761940	16900	16900	16900	16900	0
177	20240404	171500	41847761940	16900	16900	16900	16900	0
178	20240404	171400	41847761940	16900	16900	16900	16900	0
179	20240404	171300	41847761940	16900	16900	16900	16900	0
180	20240404	171200	41847761940	16900	16900	16900	16900	0
181	20240404	171100	41847761940	16900	16900	16900	16900	0
182	20240404	171000	41847761940	16900	16900	16900	16900	26350
183	20240404	170900	41847761940	16900	16900	16900	16900	0
184	20240404	170800	41847761940	16900	16900	16900	16900	0
185	20240404	170700	41847761940	16900	16900	16900	16900	0
186	20240404	170600	41847761940	16900	16900	16900	16900	0
187	20240404	170500	41847761940	16900	16900	16900	16900	0
188	20240404	170400	41847761940	16900	16900	16900	16900	0
189	20240404	170300	41847761940	16900	16900	16900	16900	0
190	20240404	170200	41847761940	16900	16900	16900	16900	0
191	20240404	170100	41847761940	16900	16900	16900	16900	0
192	20240404	170000	41847761940	16900	16900	16900	16900	0
193	20240404	165900	41847761940	16900	16900	16900	16900	0
194	20240404	165800	41847761940	16900	16900	16900	16900	0
195	20240404	165700	41847761940	16900	16900	16900	16900	0
196	20240404	165600	41847761940	16900	16900	16900	16900	0
197	20240404	165500	41847761940	16900	16900	16900	16900	0
198	20240404	165400	41847761940	16900	16900	16900	16900	0
199	20240404	165300	41847761940	16900	16900	16900	16900	0
200	20240404	165200	41847761940	16900	16900	16900	16900	0
201	20240404	165100	41847761940	16900	16900	16900	16900	0
202	20240404	165000	41847761940	16900	16900	16900	16900	0
203	20240404	164900	41847761940	16900	16900	16900	16900	0
204	20240404	164800	41847761940	16900	16900	16900	16900	0
205	20240404	164700	41847761940	16900	16900	16900	16900	0
206	20240404	164600	41847761940	16900	16900	16900	16900	0
207	20240404	164500	41847761940	16900	16900	16900	16900	0
208	20240404	164400	41847761940	16900	16900	16900	16900	0
209	20240404	164300	41847761940	16900	16900	16900	16900	0
210	20240404	164200	41847761940	16900	16900	16900	16900	0
211	20240404	164100	41847761940	16900	16900	16900	16900	0
212	20240404	164000	41847761940	16900	16900	16900	16900	26350
213	20240404	163900	41847761940	16900	16900	16900	16900	0
214	20240404	163800	41847761940	16900	16900	16900	16900	0
215	20240404	163700	41847761940	16900	16900	16900	16900	0
216	20240404	163600	41847761940	16900	16900	16900	16900	0
217	20240404	163500	41847761940	16900	16900	16900	16900	0
218	20240404	163400	41847761940	16900	16900	16900	16900	0
219	20240404	163300	41847761940	16900	16900	16900	16900	0
220	20240404	163200	41847761940	16900	16900	16900	16900	0
221	20240404	163100	41847761940	16900	16900	16900	16900	0
222	20240404	163000	41847761940	16900	16900	16900	16900	0
223	20240404	162900	41847761940	16900	16900	16900	16900	0
224	20240404	162800	41847761940	16900	16900	16900	16900	0
225	20240404	162700	41847761940	16900	16900	16900	16900	0
226	20240404	162600	41847761940	16900	16900	16900	16900	0
227	20240404	162500	41847761940	16900	16900	16900	16900	0
228	20240404	162400	41847761940	16900	16900	16900	16900	0
229	20240404	162300	41847761940	16900	16900	16900	16900	0
230	20240404	162200	41847761940	16900	16900	16900	16900	0
231	20240404	162100	41847761940	16900	16900	16900	16900	0
232	20240404	162000	41847761940	16900	16900	16900	16900	0
233	20240404	161900	41847761940	16900	16900	16900	16900	0
234	20240404	161800	41847761940	16900	16900	16900	16900	0
235	20240404	161700	41847761940	16900	16900	16900	16900	0
236	20240404	161600	41847761940	16900	16900	16900	16900	0
237	20240404	161500	41847761940	16900	16900	16900	16900	0
238	20240404	161400	41847761940	16900	16900	16900	16900	0
239	20240404	161300	41847761940	16900	16900	16900	16900	0
240	20240404	161200	41847761940	16900	16900	16900	16900	0
241	20240404	161100	41847761940	16900	16900	16900	16900	0
242	20240404	161000	41847761940	16900	16900	16900	16900	26350
243	20240404	160900	41847761940	16900	16900	16900	16900	0
244	20240404	160800	41847761940	16900	16900	16900	16900	0
245	20240404	160700	41847761940	16900	16900	16900	16900	0
246	20240404	160600	41847761940	16900	16900	16900	16900	0
247	20240404	160500	41847761940	16900	16900	16900	16900	0
248	20240404	160400	41847761940	16900	16900	16900	16900	0
249	20240404	160300	41847761940	16900	16900	16900	16900	0
250	20240404	160200	41847761940	16900	16900	16900	16900	0
251	20240404	160100	41847761940	16900	16900	16900	16900	0
252	20240404	160000	41847761940	16900	16900	16900	16900	0
253	20240404	155900	41847761940	16900	16900	16900	16900	0
254	20240404	155800	41847761940	16900	16900	16900	16900	0
255	20240404	155700	41847761940	16900	16900	16900	16900	0
256	20240404	155600	41847761940	16900	16900	16900	16900	0
257	20240404	155500	41847761940	16900	16900	16900	16900	0
258	20240404	155400	41847761940	16900	16900	16900	16900	0
259	20240404	155300	41847761940	16900	16900	16900	16900	0
260	20240404	155200	41847761940	16900	16900	16900	16900	0
261	20240404	155100	41847761940	16900	16900	16900	16900	0
262	20240404	155000	41847761940	16900	16900	16900	16900	0
263	20240404	154900	41847761940	16900	16900	16900	16900	0
264	20240404	154800	41847761940	16900	16900	16900	16900	0
265	20240404	154700	41847761940	16900	16900	16900	16900	0
266	20240404	154600	41847761940	16900	16900	16900	16900	0
267	20240404	154500	41847761940	16900	16900	16900	16900	0
268	20240404	154400	41847761940	16900	16900	16900	16900	0
269	20240404	154300	41847761940	16900	16900	16900	16900	0
270	20240404	154200	41847761940	16900	16900	16900	16900	0
271	20240404	154100	41847761940	16900	16900	16900	16900	0
272	20240404	154000	41847761940	16900	16900	16900	16900	26350
273	20240404	153900	41847761940	16900	16900	16900	16900	0
274	20240404	153800	41847761940	16900	16900	16900	16900	0
275	20240404	153700	41847761940	16900	16900	16900	16900	0
276	20240404	153600	41847761940	16900	16900	16900	16900	0
277	20240404	153500	41847761940	16900	16900	16900	16900	0
278	20240404	153400	41847761940	16900	16900	16900	16900	0
279	20240404	153300	41847761940	16900	16900	16900	16900	0
280	20240404	153200	41847761940	16900	16900	16900	16900	0
281	20240404	153100	41847761940	16900	16900	16900	16900	0
282	20240404	153000	41847761940	16900	16900	16900	16900	26350
283	20240404	152900	41402446940	16840	16840	16840	16840	0
284	20240404	152800	41402446940	16840	16840	16840	16840	0
285	20240404	152700	41402446940	16840	16840	16840	16840	0
286	20240404	152600	41402446940	16840	16840	16840	16840	0
287	20240404	152500	41402446940	16840	16840	16840	16840	0
288	20240404	152400	41402446940	16840	16840	16840	16840	0
289	20240404	152300	41402446940	16840	16840	16840	16840	0
290	20240404	152200	41402446940	16840	16840	16840	16840	0
291	20240404	152100	41402446940	16840	16840	16840	16840	0
292	20240404	152000	41402446940	16840	16840	16840	16840	0
293	20240404	151900	41402446940	16840	16810	16840	16800	16215
294	20240404	151800	41129879410	16820	16750	16830	16740	17325
295	20240404	151700	40839426620	16740	16730	16750	16720	20869
296	20240404	151600	40490132520	16730	16710	16740	16710	21471
297	20240404	151500	40131032430	16700	16710	16730	16700	20817
298	20240404	151400	39783333940	16710	16730	16730	16700	6237
299	20240404	151300	39679104550	16710	16720	16750	16700	18600
300	20240404	151200	39368048680	16710	16750	16760	16700	11704
301	20240404	151100	39172305250	16750	16770	16770	16740	8242