KissMeData/060240/min/candle-20240404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240404	200900	108560709	1614	1614	1614	1614	58
3	20240404	200800	108560709	1614	1614	1614	1614	0
4	20240404	200700	108560709	1614	1614	1614	1614	0
5	20240404	200600	108560709	1614	1614	1614	1614	0
6	20240404	200500	108560709	1614	1614	1614	1614	0
7	20240404	200400	108560709	1614	1614	1614	1614	0
8	20240404	200300	108560709	1614	1614	1614	1614	0
9	20240404	200200	108560709	1614	1614	1614	1614	0
10	20240404	200100	108560709	1614	1614	1614	1614	0
11	20240404	200000	108560709	1614	1614	1614	1614	0
12	20240404	195900	108560709	1614	1614	1614	1614	0
13	20240404	195800	108560709	1614	1614	1614	1614	0
14	20240404	195700	108560709	1614	1614	1614	1614	0
15	20240404	195600	108560709	1614	1614	1614	1614	0
16	20240404	195500	108560709	1614	1614	1614	1614	0
17	20240404	195400	108560709	1614	1614	1614	1614	0
18	20240404	195300	108560709	1614	1614	1614	1614	0
19	20240404	195200	108560709	1614	1614	1614	1614	0
20	20240404	195100	108560709	1614	1614	1614	1614	0
21	20240404	195000	108560709	1614	1614	1614	1614	0
22	20240404	194900	108560709	1614	1614	1614	1614	0
23	20240404	194800	108560709	1614	1614	1614	1614	0
24	20240404	194700	108560709	1614	1614	1614	1614	0
25	20240404	194600	108560709	1614	1614	1614	1614	0
26	20240404	194500	108560709	1614	1614	1614	1614	0
27	20240404	194400	108560709	1614	1614	1614	1614	0
28	20240404	194300	108560709	1614	1614	1614	1614	0
29	20240404	194200	108560709	1614	1614	1614	1614	0
30	20240404	194100	108560709	1614	1614	1614	1614	0
31	20240404	194000	108560709	1614	1614	1614	1614	0
32	20240404	193900	108560709	1614	1614	1614	1614	58
33	20240404	193800	108560709	1614	1614	1614	1614	0
34	20240404	193700	108560709	1614	1614	1614	1614	0
35	20240404	193600	108560709	1614	1614	1614	1614	0
36	20240404	193500	108560709	1614	1614	1614	1614	0
37	20240404	193400	108560709	1614	1614	1614	1614	0
38	20240404	193300	108560709	1614	1614	1614	1614	0
39	20240404	193200	108560709	1614	1614	1614	1614	0
40	20240404	193100	108560709	1614	1614	1614	1614	0
41	20240404	193000	108560709	1614	1614	1614	1614	0
42	20240404	192900	108560709	1614	1614	1614	1614	0
43	20240404	192800	108560709	1614	1614	1614	1614	0
44	20240404	192700	108560709	1614	1614	1614	1614	0
45	20240404	192600	108560709	1614	1614	1614	1614	0
46	20240404	192500	108560709	1614	1614	1614	1614	0
47	20240404	192400	108560709	1614	1614	1614	1614	0
48	20240404	192300	108560709	1614	1614	1614	1614	0
49	20240404	192200	108560709	1614	1614	1614	1614	0
50	20240404	192100	108560709	1614	1614	1614	1614	0
51	20240404	192000	108560709	1614	1614	1614	1614	0
52	20240404	191900	108560709	1614	1614	1614	1614	0
53	20240404	191800	108560709	1614	1614	1614	1614	0
54	20240404	191700	108560709	1614	1614	1614	1614	0
55	20240404	191600	108560709	1614	1614	1614	1614	0
56	20240404	191500	108560709	1614	1614	1614	1614	0
57	20240404	191400	108560709	1614	1614	1614	1614	0
58	20240404	191300	108560709	1614	1614	1614	1614	0
59	20240404	191200	108560709	1614	1614	1614	1614	0
60	20240404	191100	108560709	1614	1614	1614	1614	0
61	20240404	191000	108560709	1614	1614	1614	1614	0
62	20240404	190900	108560709	1614	1614	1614	1614	58
63	20240404	190800	108560709	1614	1614	1614	1614	0
64	20240404	190700	108560709	1614	1614	1614	1614	0
65	20240404	190600	108560709	1614	1614	1614	1614	0
66	20240404	190500	108560709	1614	1614	1614	1614	0
67	20240404	190400	108560709	1614	1614	1614	1614	0
68	20240404	190300	108560709	1614	1614	1614	1614	0
69	20240404	190200	108560709	1614	1614	1614	1614	0
70	20240404	190100	108560709	1614	1614	1614	1614	0
71	20240404	190000	108560709	1614	1614	1614	1614	0
72	20240404	185900	108560709	1614	1614	1614	1614	0
73	20240404	185800	108560709	1614	1614	1614	1614	0
74	20240404	185700	108560709	1614	1614	1614	1614	0
75	20240404	185600	108560709	1614	1614	1614	1614	0
76	20240404	185500	108560709	1614	1614	1614	1614	0
77	20240404	185400	108560709	1614	1614	1614	1614	0
78	20240404	185300	108560709	1614	1614	1614	1614	0
79	20240404	185200	108560709	1614	1614	1614	1614	0
80	20240404	185100	108560709	1614	1614	1614	1614	0
81	20240404	185000	108560709	1614	1614	1614	1614	0
82	20240404	184900	108560709	1614	1614	1614	1614	0
83	20240404	184800	108560709	1614	1614	1614	1614	0
84	20240404	184700	108560709	1614	1614	1614	1614	0
85	20240404	184600	108560709	1614	1614	1614	1614	0
86	20240404	184500	108560709	1614	1614	1614	1614	0
87	20240404	184400	108560709	1614	1614	1614	1614	0
88	20240404	184300	108560709	1614	1614	1614	1614	0
89	20240404	184200	108560709	1614	1614	1614	1614	0
90	20240404	184100	108560709	1614	1614	1614	1614	0
91	20240404	184000	108560709	1614	1614	1614	1614	0
92	20240404	183900	108560709	1614	1614	1614	1614	58
93	20240404	183800	108560709	1614	1614	1614	1614	0
94	20240404	183700	108560709	1614	1614	1614	1614	0
95	20240404	183600	108560709	1614	1614	1614	1614	0
96	20240404	183500	108560709	1614	1614	1614	1614	0
97	20240404	183400	108560709	1614	1614	1614	1614	0
98	20240404	183300	108560709	1614	1614	1614	1614	0
99	20240404	183200	108560709	1614	1614	1614	1614	0
100	20240404	183100	108560709	1614	1614	1614	1614	0
101	20240404	183000	108560709	1614	1614	1614	1614	0
102	20240404	182900	108560709	1614	1614	1614	1614	0
103	20240404	182800	108560709	1614	1614	1614	1614	0
104	20240404	182700	108560709	1614	1614	1614	1614	0
105	20240404	182600	108560709	1614	1614	1614	1614	0
106	20240404	182500	108560709	1614	1614	1614	1614	0
107	20240404	182400	108560709	1614	1614	1614	1614	0
108	20240404	182300	108560709	1614	1614	1614	1614	0
109	20240404	182200	108560709	1614	1614	1614	1614	0
110	20240404	182100	108560709	1614	1614	1614	1614	0
111	20240404	182000	108560709	1614	1614	1614	1614	0
112	20240404	181900	108560709	1614	1614	1614	1614	0
113	20240404	181800	108560709	1614	1614	1614	1614	0
114	20240404	181700	108560709	1614	1614	1614	1614	0
115	20240404	181600	108560709	1614	1614	1614	1614	0
116	20240404	181500	108560709	1614	1614	1614	1614	0
117	20240404	181400	108560709	1614	1614	1614	1614	0
118	20240404	181300	108560709	1614	1614	1614	1614	0
119	20240404	181200	108560709	1614	1614	1614	1614	0
120	20240404	181100	108560709	1614	1614	1614	1614	0
121	20240404	181000	108560709	1614	1614	1614	1614	0
122	20240404	180900	108560709	1614	1614	1614	1614	58
123	20240404	180800	108560709	1614	1614	1614	1614	0
124	20240404	180700	108560709	1614	1614	1614	1614	0
125	20240404	180600	108560709	1614	1614	1614	1614	0
126	20240404	180500	108560709	1614	1614	1614	1614	0
127	20240404	180400	108560709	1614	1614	1614	1614	0
128	20240404	180300	108560709	1614	1614	1614	1614	0
129	20240404	180200	108560709	1614	1614	1614	1614	0
130	20240404	180100	108560709	1614	1614	1614	1614	0
131	20240404	180000	108560709	1614	1614	1614	1614	0
132	20240404	175900	108560709	1614	1614	1614	1614	0
133	20240404	175800	108560709	1614	1614	1614	1614	0
134	20240404	175700	108560709	1614	1614	1614	1614	0
135	20240404	175600	108560709	1614	1614	1614	1614	0
136	20240404	175500	108560709	1614	1614	1614	1614	0
137	20240404	175400	108560709	1614	1614	1614	1614	0
138	20240404	175300	108560709	1614	1614	1614	1614	0
139	20240404	175200	108560709	1614	1614	1614	1614	0
140	20240404	175100	108560709	1614	1614	1614	1614	0
141	20240404	175000	108560709	1614	1614	1614	1614	0
142	20240404	174900	108560709	1614	1614	1614	1614	0
143	20240404	174800	108560709	1614	1614	1614	1614	0
144	20240404	174700	108560709	1614	1614	1614	1614	0
145	20240404	174600	108560709	1614	1614	1614	1614	0
146	20240404	174500	108560709	1614	1614	1614	1614	0
147	20240404	174400	108560709	1614	1614	1614	1614	0
148	20240404	174300	108560709	1614	1614	1614	1614	0
149	20240404	174200	108560709	1614	1614	1614	1614	0
150	20240404	174100	108560709	1614	1614	1614	1614	0
151	20240404	174000	108560709	1614	1614	1614	1614	0
152	20240404	173900	108560709	1614	1614	1614	1614	58
153	20240404	173800	108560709	1614	1614	1614	1614	0
154	20240404	173700	108560709	1614	1614	1614	1614	0
155	20240404	173600	108560709	1614	1614	1614	1614	0
156	20240404	173500	108560709	1614	1614	1614	1614	0
157	20240404	173400	108560709	1614	1614	1614	1614	0
158	20240404	173300	108560709	1614	1614	1614	1614	0
159	20240404	173200	108560709	1614	1614	1614	1614	0
160	20240404	173100	108560709	1614	1614	1614	1614	0
161	20240404	173000	108560709	1614	1614	1614	1614	0
162	20240404	172900	108560709	1614	1614	1614	1614	0
163	20240404	172800	108560709	1614	1614	1614	1614	0
164	20240404	172700	108560709	1614	1614	1614	1614	0
165	20240404	172600	108560709	1614	1614	1614	1614	0
166	20240404	172500	108560709	1614	1614	1614	1614	0
167	20240404	172400	108560709	1614	1614	1614	1614	0
168	20240404	172300	108560709	1614	1614	1614	1614	0
169	20240404	172200	108560709	1614	1614	1614	1614	0
170	20240404	172100	108560709	1614	1614	1614	1614	0
171	20240404	172000	108560709	1614	1614	1614	1614	0
172	20240404	171900	108560709	1614	1614	1614	1614	0
173	20240404	171800	108560709	1614	1614	1614	1614	0
174	20240404	171700	108560709	1614	1614	1614	1614	0
175	20240404	171600	108560709	1614	1614	1614	1614	0
176	20240404	171500	108560709	1614	1614	1614	1614	0
177	20240404	171400	108560709	1614	1614	1614	1614	0
178	20240404	171300	108560709	1614	1614	1614	1614	0
179	20240404	171200	108560709	1614	1614	1614	1614	0
180	20240404	171100	108560709	1614	1614	1614	1614	0
181	20240404	171000	108560709	1614	1614	1614	1614	0