KissMeData/214150/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	203400	14088788600	41600	41600	41600	41600	8933
3	20231201	203300	14088788600	41600	41600	41600	41600	0
4	20231201	203200	14088788600	41600	41600	41600	41600	0
5	20231201	203100	14088788600	41600	41600	41600	41600	0
6	20231201	203000	14088788600	41600	41600	41600	41600	0
7	20231201	202900	14088788600	41600	41600	41600	41600	0
8	20231201	202800	14088788600	41600	41600	41600	41600	0
9	20231201	202700	14088788600	41600	41600	41600	41600	0
10	20231201	202600	14088788600	41600	41600	41600	41600	0
11	20231201	202500	14088788600	41600	41600	41600	41600	0
12	20231201	202400	14088788600	41600	41600	41600	41600	0
13	20231201	202300	14088788600	41600	41600	41600	41600	0
14	20231201	202200	14088788600	41600	41600	41600	41600	0
15	20231201	202100	14088788600	41600	41600	41600	41600	0
16	20231201	202000	14088788600	41600	41600	41600	41600	0
17	20231201	201900	14088788600	41600	41600	41600	41600	0
18	20231201	201800	14088788600	41600	41600	41600	41600	0
19	20231201	201700	14088788600	41600	41600	41600	41600	0
20	20231201	201600	14088788600	41600	41600	41600	41600	0
21	20231201	201500	14088788600	41600	41600	41600	41600	0
22	20231201	201400	14088788600	41600	41600	41600	41600	0
23	20231201	201300	14088788600	41600	41600	41600	41600	0
24	20231201	201200	14088788600	41600	41600	41600	41600	0
25	20231201	201100	14088788600	41600	41600	41600	41600	0
26	20231201	201000	14088788600	41600	41600	41600	41600	0
27	20231201	200900	14088788600	41600	41600	41600	41600	0
28	20231201	200800	14088788600	41600	41600	41600	41600	0
29	20231201	200700	14088788600	41600	41600	41600	41600	0
30	20231201	200600	14088788600	41600	41600	41600	41600	0
31	20231201	200500	14088788600	41600	41600	41600	41600	0
32	20231201	200400	14088788600	41600	41600	41600	41600	8933
33	20231201	200300	14088788600	41600	41600	41600	41600	0
34	20231201	200200	14088788600	41600	41600	41600	41600	0
35	20231201	200100	14088788600	41600	41600	41600	41600	0
36	20231201	200000	14088788600	41600	41600	41600	41600	0
37	20231201	195900	14088788600	41600	41600	41600	41600	0
38	20231201	195800	14088788600	41600	41600	41600	41600	0
39	20231201	195700	14088788600	41600	41600	41600	41600	0
40	20231201	195600	14088788600	41600	41600	41600	41600	0
41	20231201	195500	14088788600	41600	41600	41600	41600	0
42	20231201	195400	14088788600	41600	41600	41600	41600	0
43	20231201	195300	14088788600	41600	41600	41600	41600	0
44	20231201	195200	14088788600	41600	41600	41600	41600	0
45	20231201	195100	14088788600	41600	41600	41600	41600	0
46	20231201	195000	14088788600	41600	41600	41600	41600	0
47	20231201	194900	14088788600	41600	41600	41600	41600	0
48	20231201	194800	14088788600	41600	41600	41600	41600	0
49	20231201	194700	14088788600	41600	41600	41600	41600	0
50	20231201	194600	14088788600	41600	41600	41600	41600	0
51	20231201	194500	14088788600	41600	41600	41600	41600	0
52	20231201	194400	14088788600	41600	41600	41600	41600	0
53	20231201	194300	14088788600	41600	41600	41600	41600	0
54	20231201	194200	14088788600	41600	41600	41600	41600	0
55	20231201	194100	14088788600	41600	41600	41600	41600	0
56	20231201	194000	14088788600	41600	41600	41600	41600	0
57	20231201	193900	14088788600	41600	41600	41600	41600	0
58	20231201	193800	14088788600	41600	41600	41600	41600	0
59	20231201	193700	14088788600	41600	41600	41600	41600	0
60	20231201	193600	14088788600	41600	41600	41600	41600	0
61	20231201	193500	14088788600	41600	41600	41600	41600	0
62	20231201	193400	14088788600	41600	41600	41600	41600	8933
63	20231201	193300	14088788600	41600	41600	41600	41600	0
64	20231201	193200	14088788600	41600	41600	41600	41600	0
65	20231201	193100	14088788600	41600	41600	41600	41600	0
66	20231201	193000	14088788600	41600	41600	41600	41600	0
67	20231201	192900	14088788600	41600	41600	41600	41600	0
68	20231201	192800	14088788600	41600	41600	41600	41600	0
69	20231201	192700	14088788600	41600	41600	41600	41600	0
70	20231201	192600	14088788600	41600	41600	41600	41600	0
71	20231201	192500	14088788600	41600	41600	41600	41600	0
72	20231201	192400	14088788600	41600	41600	41600	41600	0
73	20231201	192300	14088788600	41600	41600	41600	41600	0
74	20231201	192200	14088788600	41600	41600	41600	41600	0
75	20231201	192100	14088788600	41600	41600	41600	41600	0
76	20231201	192000	14088788600	41600	41600	41600	41600	0
77	20231201	191900	14088788600	41600	41600	41600	41600	0
78	20231201	191800	14088788600	41600	41600	41600	41600	0
79	20231201	191700	14088788600	41600	41600	41600	41600	0
80	20231201	191600	14088788600	41600	41600	41600	41600	0
81	20231201	191500	14088788600	41600	41600	41600	41600	0
82	20231201	191400	14088788600	41600	41600	41600	41600	0
83	20231201	191300	14088788600	41600	41600	41600	41600	0
84	20231201	191200	14088788600	41600	41600	41600	41600	0
85	20231201	191100	14088788600	41600	41600	41600	41600	0
86	20231201	191000	14088788600	41600	41600	41600	41600	0
87	20231201	190900	14088788600	41600	41600	41600	41600	0
88	20231201	190800	14088788600	41600	41600	41600	41600	0
89	20231201	190700	14088788600	41600	41600	41600	41600	0
90	20231201	190600	14088788600	41600	41600	41600	41600	0
91	20231201	190500	14088788600	41600	41600	41600	41600	0
92	20231201	190400	14088788600	41600	41600	41600	41600	8933
93	20231201	190300	14088788600	41600	41600	41600	41600	0
94	20231201	190200	14088788600	41600	41600	41600	41600	0
95	20231201	190100	14088788600	41600	41600	41600	41600	0
96	20231201	190000	14088788600	41600	41600	41600	41600	0
97	20231201	185900	14088788600	41600	41600	41600	41600	0
98	20231201	185800	14088788600	41600	41600	41600	41600	0
99	20231201	185700	14088788600	41600	41600	41600	41600	0
100	20231201	185600	14088788600	41600	41600	41600	41600	0
101	20231201	185500	14088788600	41600	41600	41600	41600	0
102	20231201	185400	14088788600	41600	41600	41600	41600	0
103	20231201	185300	14088788600	41600	41600	41600	41600	0
104	20231201	185200	14088788600	41600	41600	41600	41600	0
105	20231201	185100	14088788600	41600	41600	41600	41600	0
106	20231201	185000	14088788600	41600	41600	41600	41600	0
107	20231201	184900	14088788600	41600	41600	41600	41600	0
108	20231201	184800	14088788600	41600	41600	41600	41600	0
109	20231201	184700	14088788600	41600	41600	41600	41600	0
110	20231201	184600	14088788600	41600	41600	41600	41600	0
111	20231201	184500	14088788600	41600	41600	41600	41600	0
112	20231201	184400	14088788600	41600	41600	41600	41600	0
113	20231201	184300	14088788600	41600	41600	41600	41600	0
114	20231201	184200	14088788600	41600	41600	41600	41600	0
115	20231201	184100	14088788600	41600	41600	41600	41600	0
116	20231201	184000	14088788600	41600	41600	41600	41600	0
117	20231201	183900	14088788600	41600	41600	41600	41600	0
118	20231201	183800	14088788600	41600	41600	41600	41600	0
119	20231201	183700	14088788600	41600	41600	41600	41600	0
120	20231201	183600	14088788600	41600	41600	41600	41600	0
121	20231201	183500	14088788600	41600	41600	41600	41600	0
122	20231201	183400	14088788600	41600	41600	41600	41600	8933
123	20231201	183300	14088788600	41600	41600	41600	41600	0
124	20231201	183200	14088788600	41600	41600	41600	41600	0
125	20231201	183100	14088788600	41600	41600	41600	41600	0
126	20231201	183000	14088788600	41600	41600	41600	41600	0
127	20231201	182900	14088788600	41600	41600	41600	41600	0
128	20231201	182800	14088788600	41600	41600	41600	41600	0
129	20231201	182700	14088788600	41600	41600	41600	41600	0
130	20231201	182600	14088788600	41600	41600	41600	41600	0
131	20231201	182500	14088788600	41600	41600	41600	41600	0
132	20231201	182400	14088788600	41600	41600	41600	41600	0
133	20231201	182300	14088788600	41600	41600	41600	41600	0
134	20231201	182200	14088788600	41600	41600	41600	41600	0
135	20231201	182100	14088788600	41600	41600	41600	41600	0
136	20231201	182000	14088788600	41600	41600	41600	41600	0
137	20231201	181900	14088788600	41600	41600	41600	41600	0
138	20231201	181800	14088788600	41600	41600	41600	41600	0
139	20231201	181700	14088788600	41600	41600	41600	41600	0
140	20231201	181600	14088788600	41600	41600	41600	41600	0
141	20231201	181500	14088788600	41600	41600	41600	41600	0
142	20231201	181400	14088788600	41600	41600	41600	41600	0
143	20231201	181300	14088788600	41600	41600	41600	41600	0
144	20231201	181200	14088788600	41600	41600	41600	41600	0
145	20231201	181100	14088788600	41600	41600	41600	41600	0
146	20231201	181000	14088788600	41600	41600	41600	41600	0
147	20231201	180900	14088788600	41600	41600	41600	41600	0
148	20231201	180800	14088788600	41600	41600	41600	41600	0
149	20231201	180700	14088788600	41600	41600	41600	41600	0
150	20231201	180600	14088788600	41600	41600	41600	41600	0
151	20231201	180500	14088788600	41600	41600	41600	41600	0
152	20231201	180400	14088788600	41600	41600	41600	41600	8933
153	20231201	180300	14088788600	41600	41600	41600	41600	0
154	20231201	180200	14088788600	41600	41600	41600	41600	0
155	20231201	180100	14088788600	41600	41600	41600	41600	0
156	20231201	180000	14088788600	41600	41600	41600	41600	0
157	20231201	175900	14088788600	41600	41600	41600	41600	0
158	20231201	175800	14088788600	41600	41600	41600	41600	0
159	20231201	175700	14088788600	41600	41600	41600	41600	0
160	20231201	175600	14088788600	41600	41600	41600	41600	0
161	20231201	175500	14088788600	41600	41600	41600	41600	0
162	20231201	175400	14088788600	41600	41600	41600	41600	0
163	20231201	175300	14088788600	41600	41600	41600	41600	0
164	20231201	175200	14088788600	41600	41600	41600	41600	0
165	20231201	175100	14088788600	41600	41600	41600	41600	0
166	20231201	175000	14088788600	41600	41600	41600	41600	0
167	20231201	174900	14088788600	41600	41600	41600	41600	0
168	20231201	174800	14088788600	41600	41600	41600	41600	0
169	20231201	174700	14088788600	41600	41600	41600	41600	0
170	20231201	174600	14088788600	41600	41600	41600	41600	0
171	20231201	174500	14088788600	41600	41600	41600	41600	0
172	20231201	174400	14088788600	41600	41600	41600	41600	0
173	20231201	174300	14088788600	41600	41600	41600	41600	0
174	20231201	174200	14088788600	41600	41600	41600	41600	0
175	20231201	174100	14088788600	41600	41600	41600	41600	0
176	20231201	174000	14088788600	41600	41600	41600	41600	0
177	20231201	173900	14088788600	41600	41600	41600	41600	0
178	20231201	173800	14088788600	41600	41600	41600	41600	0
179	20231201	173700	14088788600	41600	41600	41600	41600	0
180	20231201	173600	14088788600	41600	41600	41600	41600	0
181	20231201	173500	14088788600	41600	41600	41600	41600	0