KissMeData/060850/min/candle-20240404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240404	200900	46786520	8680	8680	8680	8680	113
3	20240404	200800	46786520	8680	8680	8680	8680	0
4	20240404	200700	46786520	8680	8680	8680	8680	0
5	20240404	200600	46786520	8680	8680	8680	8680	0
6	20240404	200500	46786520	8680	8680	8680	8680	0
7	20240404	200400	46786520	8680	8680	8680	8680	0
8	20240404	200300	46786520	8680	8680	8680	8680	0
9	20240404	200200	46786520	8680	8680	8680	8680	0
10	20240404	200100	46786520	8680	8680	8680	8680	0
11	20240404	200000	46786520	8680	8680	8680	8680	0
12	20240404	195900	46786520	8680	8680	8680	8680	0
13	20240404	195800	46786520	8680	8680	8680	8680	0
14	20240404	195700	46786520	8680	8680	8680	8680	0
15	20240404	195600	46786520	8680	8680	8680	8680	0
16	20240404	195500	46786520	8680	8680	8680	8680	0
17	20240404	195400	46786520	8680	8680	8680	8680	0
18	20240404	195300	46786520	8680	8680	8680	8680	0
19	20240404	195200	46786520	8680	8680	8680	8680	0
20	20240404	195100	46786520	8680	8680	8680	8680	0
21	20240404	195000	46786520	8680	8680	8680	8680	0
22	20240404	194900	46786520	8680	8680	8680	8680	0
23	20240404	194800	46786520	8680	8680	8680	8680	0
24	20240404	194700	46786520	8680	8680	8680	8680	0
25	20240404	194600	46786520	8680	8680	8680	8680	0
26	20240404	194500	46786520	8680	8680	8680	8680	0
27	20240404	194400	46786520	8680	8680	8680	8680	0
28	20240404	194300	46786520	8680	8680	8680	8680	0
29	20240404	194200	46786520	8680	8680	8680	8680	0
30	20240404	194100	46786520	8680	8680	8680	8680	0
31	20240404	194000	46786520	8680	8680	8680	8680	0
32	20240404	193900	46786520	8680	8680	8680	8680	113
33	20240404	193800	46786520	8680	8680	8680	8680	0
34	20240404	193700	46786520	8680	8680	8680	8680	0
35	20240404	193600	46786520	8680	8680	8680	8680	0
36	20240404	193500	46786520	8680	8680	8680	8680	0
37	20240404	193400	46786520	8680	8680	8680	8680	0
38	20240404	193300	46786520	8680	8680	8680	8680	0
39	20240404	193200	46786520	8680	8680	8680	8680	0
40	20240404	193100	46786520	8680	8680	8680	8680	0
41	20240404	193000	46786520	8680	8680	8680	8680	0
42	20240404	192900	46786520	8680	8680	8680	8680	0
43	20240404	192800	46786520	8680	8680	8680	8680	0
44	20240404	192700	46786520	8680	8680	8680	8680	0
45	20240404	192600	46786520	8680	8680	8680	8680	0
46	20240404	192500	46786520	8680	8680	8680	8680	0
47	20240404	192400	46786520	8680	8680	8680	8680	0
48	20240404	192300	46786520	8680	8680	8680	8680	0
49	20240404	192200	46786520	8680	8680	8680	8680	0
50	20240404	192100	46786520	8680	8680	8680	8680	0
51	20240404	192000	46786520	8680	8680	8680	8680	0
52	20240404	191900	46786520	8680	8680	8680	8680	0
53	20240404	191800	46786520	8680	8680	8680	8680	0
54	20240404	191700	46786520	8680	8680	8680	8680	0
55	20240404	191600	46786520	8680	8680	8680	8680	0
56	20240404	191500	46786520	8680	8680	8680	8680	0
57	20240404	191400	46786520	8680	8680	8680	8680	0
58	20240404	191300	46786520	8680	8680	8680	8680	0
59	20240404	191200	46786520	8680	8680	8680	8680	0
60	20240404	191100	46786520	8680	8680	8680	8680	0
61	20240404	191000	46786520	8680	8680	8680	8680	0
62	20240404	190900	46786520	8680	8680	8680	8680	113
63	20240404	190800	46786520	8680	8680	8680	8680	0
64	20240404	190700	46786520	8680	8680	8680	8680	0
65	20240404	190600	46786520	8680	8680	8680	8680	0
66	20240404	190500	46786520	8680	8680	8680	8680	0
67	20240404	190400	46786520	8680	8680	8680	8680	0
68	20240404	190300	46786520	8680	8680	8680	8680	0
69	20240404	190200	46786520	8680	8680	8680	8680	0
70	20240404	190100	46786520	8680	8680	8680	8680	0
71	20240404	190000	46786520	8680	8680	8680	8680	0
72	20240404	185900	46786520	8680	8680	8680	8680	0
73	20240404	185800	46786520	8680	8680	8680	8680	0
74	20240404	185700	46786520	8680	8680	8680	8680	0
75	20240404	185600	46786520	8680	8680	8680	8680	0
76	20240404	185500	46786520	8680	8680	8680	8680	0
77	20240404	185400	46786520	8680	8680	8680	8680	0
78	20240404	185300	46786520	8680	8680	8680	8680	0
79	20240404	185200	46786520	8680	8680	8680	8680	0
80	20240404	185100	46786520	8680	8680	8680	8680	0
81	20240404	185000	46786520	8680	8680	8680	8680	0
82	20240404	184900	46786520	8680	8680	8680	8680	0
83	20240404	184800	46786520	8680	8680	8680	8680	0
84	20240404	184700	46786520	8680	8680	8680	8680	0
85	20240404	184600	46786520	8680	8680	8680	8680	0
86	20240404	184500	46786520	8680	8680	8680	8680	0
87	20240404	184400	46786520	8680	8680	8680	8680	0
88	20240404	184300	46786520	8680	8680	8680	8680	0
89	20240404	184200	46786520	8680	8680	8680	8680	0
90	20240404	184100	46786520	8680	8680	8680	8680	0
91	20240404	184000	46786520	8680	8680	8680	8680	0
92	20240404	183900	46786520	8680	8680	8680	8680	113
93	20240404	183800	46786520	8680	8680	8680	8680	0
94	20240404	183700	46786520	8680	8680	8680	8680	0
95	20240404	183600	46786520	8680	8680	8680	8680	0
96	20240404	183500	46786520	8680	8680	8680	8680	0
97	20240404	183400	46786520	8680	8680	8680	8680	0
98	20240404	183300	46786520	8680	8680	8680	8680	0
99	20240404	183200	46786520	8680	8680	8680	8680	0
100	20240404	183100	46786520	8680	8680	8680	8680	0
101	20240404	183000	46786520	8680	8680	8680	8680	0
102	20240404	182900	46786520	8680	8680	8680	8680	0
103	20240404	182800	46786520	8680	8680	8680	8680	0
104	20240404	182700	46786520	8680	8680	8680	8680	0
105	20240404	182600	46786520	8680	8680	8680	8680	0
106	20240404	182500	46786520	8680	8680	8680	8680	0
107	20240404	182400	46786520	8680	8680	8680	8680	0
108	20240404	182300	46786520	8680	8680	8680	8680	0
109	20240404	182200	46786520	8680	8680	8680	8680	0
110	20240404	182100	46786520	8680	8680	8680	8680	0
111	20240404	182000	46786520	8680	8680	8680	8680	0
112	20240404	181900	46786520	8680	8680	8680	8680	0
113	20240404	181800	46786520	8680	8680	8680	8680	0
114	20240404	181700	46786520	8680	8680	8680	8680	0
115	20240404	181600	46786520	8680	8680	8680	8680	0
116	20240404	181500	46786520	8680	8680	8680	8680	0
117	20240404	181400	46786520	8680	8680	8680	8680	0
118	20240404	181300	46786520	8680	8680	8680	8680	0
119	20240404	181200	46786520	8680	8680	8680	8680	0
120	20240404	181100	46786520	8680	8680	8680	8680	0
121	20240404	181000	46786520	8680	8680	8680	8680	0
122	20240404	180900	46786520	8680	8680	8680	8680	113
123	20240404	180800	46786520	8680	8680	8680	8680	0
124	20240404	180700	46786520	8680	8680	8680	8680	0
125	20240404	180600	46786520	8680	8680	8680	8680	0
126	20240404	180500	46786520	8680	8680	8680	8680	0
127	20240404	180400	46786520	8680	8680	8680	8680	0
128	20240404	180300	46786520	8680	8680	8680	8680	0
129	20240404	180200	46786520	8680	8680	8680	8680	0
130	20240404	180100	46786520	8680	8680	8680	8680	0
131	20240404	180000	46786520	8680	8680	8680	8680	0
132	20240404	175900	46786520	8680	8680	8680	8680	0
133	20240404	175800	46786520	8680	8680	8680	8680	0
134	20240404	175700	46786520	8680	8680	8680	8680	0
135	20240404	175600	46786520	8680	8680	8680	8680	0
136	20240404	175500	46786520	8680	8680	8680	8680	0
137	20240404	175400	46786520	8680	8680	8680	8680	0
138	20240404	175300	46786520	8680	8680	8680	8680	0
139	20240404	175200	46786520	8680	8680	8680	8680	0
140	20240404	175100	46786520	8680	8680	8680	8680	0
141	20240404	175000	46786520	8680	8680	8680	8680	0
142	20240404	174900	46786520	8680	8680	8680	8680	0
143	20240404	174800	46786520	8680	8680	8680	8680	0
144	20240404	174700	46786520	8680	8680	8680	8680	0
145	20240404	174600	46786520	8680	8680	8680	8680	0
146	20240404	174500	46786520	8680	8680	8680	8680	0
147	20240404	174400	46786520	8680	8680	8680	8680	0
148	20240404	174300	46786520	8680	8680	8680	8680	0
149	20240404	174200	46786520	8680	8680	8680	8680	0
150	20240404	174100	46786520	8680	8680	8680	8680	0
151	20240404	174000	46786520	8680	8680	8680	8680	0
152	20240404	173900	46786520	8680	8680	8680	8680	113
153	20240404	173800	46786520	8680	8680	8680	8680	0
154	20240404	173700	46786520	8680	8680	8680	8680	0
155	20240404	173600	46786520	8680	8680	8680	8680	0
156	20240404	173500	46786520	8680	8680	8680	8680	0
157	20240404	173400	46786520	8680	8680	8680	8680	0
158	20240404	173300	46786520	8680	8680	8680	8680	0
159	20240404	173200	46786520	8680	8680	8680	8680	0
160	20240404	173100	46786520	8680	8680	8680	8680	0
161	20240404	173000	46786520	8680	8680	8680	8680	0
162	20240404	172900	46786520	8680	8680	8680	8680	0
163	20240404	172800	46786520	8680	8680	8680	8680	0
164	20240404	172700	46786520	8680	8680	8680	8680	0
165	20240404	172600	46786520	8680	8680	8680	8680	0
166	20240404	172500	46786520	8680	8680	8680	8680	0
167	20240404	172400	46786520	8680	8680	8680	8680	0
168	20240404	172300	46786520	8680	8680	8680	8680	0
169	20240404	172200	46786520	8680	8680	8680	8680	0
170	20240404	172100	46786520	8680	8680	8680	8680	0
171	20240404	172000	46786520	8680	8680	8680	8680	0
172	20240404	171900	46786520	8680	8680	8680	8680	0
173	20240404	171800	46786520	8680	8680	8680	8680	0
174	20240404	171700	46786520	8680	8680	8680	8680	0
175	20240404	171600	46786520	8680	8680	8680	8680	0
176	20240404	171500	46786520	8680	8680	8680	8680	0
177	20240404	171400	46786520	8680	8680	8680	8680	0
178	20240404	171300	46786520	8680	8680	8680	8680	0
179	20240404	171200	46786520	8680	8680	8680	8680	0
180	20240404	171100	46786520	8680	8680	8680	8680	0
181	20240404	171000	46786520	8680	8680	8680	8680	0
182	20240404	170900	46786520	8680	8680	8680	8680	113
183	20240404	170800	46786520	8680	8680	8680	8680	0
184	20240404	170700	46786520	8680	8680	8680	8680	0
185	20240404	170600	46786520	8680	8680	8680	8680	0
186	20240404	170500	46786520	8680	8680	8680	8680	0
187	20240404	170400	46786520	8680	8680	8680	8680	0
188	20240404	170300	46786520	8680	8680	8680	8680	0
189	20240404	170200	46786520	8680	8680	8680	8680	0
190	20240404	170100	46786520	8680	8680	8680	8680	0
191	20240404	170000	46786520	8680	8680	8680	8680	0
192	20240404	165900	46786520	8680	8680	8680	8680	0
193	20240404	165800	46786520	8680	8680	8680	8680	0
194	20240404	165700	46786520	8680	8680	8680	8680	0
195	20240404	165600	46786520	8680	8680	8680	8680	0
196	20240404	165500	46786520	8680	8680	8680	8680	0
197	20240404	165400	46786520	8680	8680	8680	8680	0
198	20240404	165300	46786520	8680	8680	8680	8680	0
199	20240404	165200	46786520	8680	8680	8680	8680	0
200	20240404	165100	46786520	8680	8680	8680	8680	0
201	20240404	165000	46786520	8680	8680	8680	8680	0
202	20240404	164900	46786520	8680	8680	8680	8680	0
203	20240404	164800	46786520	8680	8680	8680	8680	0
204	20240404	164700	46786520	8680	8680	8680	8680	0
205	20240404	164600	46786520	8680	8680	8680	8680	0
206	20240404	164500	46786520	8680	8680	8680	8680	0
207	20240404	164400	46786520	8680	8680	8680	8680	0
208	20240404	164300	46786520	8680	8680	8680	8680	0
209	20240404	164200	46786520	8680	8680	8680	8680	0
210	20240404	164100	46786520	8680	8680	8680	8680	0
211	20240404	164000	46786520	8680	8680	8680	8680	0
212	20240404	163900	46786520	8680	8680	8680	8680	113
213	20240404	163800	46786520	8680	8680	8680	8680	0
214	20240404	163700	46786520	8680	8680	8680	8680	0
215	20240404	163600	46786520	8680	8680	8680	8680	0
216	20240404	163500	46786520	8680	8680	8680	8680	0
217	20240404	163400	46786520	8680	8680	8680	8680	0
218	20240404	163300	46786520	8680	8680	8680	8680	0
219	20240404	163200	46786520	8680	8680	8680	8680	0
220	20240404	163100	46786520	8680	8680	8680	8680	0
221	20240404	163000	46786520	8680	8680	8680	8680	0
222	20240404	162900	46786520	8680	8680	8680	8680	0
223	20240404	162800	46786520	8680	8680	8680	8680	0
224	20240404	162700	46786520	8680	8680	8680	8680	0
225	20240404	162600	46786520	8680	8680	8680	8680	0
226	20240404	162500	46786520	8680	8680	8680	8680	0
227	20240404	162400	46786520	8680	8680	8680	8680	0
228	20240404	162300	46786520	8680	8680	8680	8680	0
229	20240404	162200	46786520	8680	8680	8680	8680	0
230	20240404	162100	46786520	8680	8680	8680	8680	0
231	20240404	162000	46786520	8680	8680	8680	8680	0
232	20240404	161900	46786520	8680	8680	8680	8680	0
233	20240404	161800	46786520	8680	8680	8680	8680	0
234	20240404	161700	46786520	8680	8680	8680	8680	0
235	20240404	161600	46786520	8680	8680	8680	8680	0
236	20240404	161500	46786520	8680	8680	8680	8680	0
237	20240404	161400	46786520	8680	8680	8680	8680	0
238	20240404	161300	46786520	8680	8680	8680	8680	0
239	20240404	161200	46786520	8680	8680	8680	8680	0
240	20240404	161100	46786520	8680	8680	8680	8680	0
241	20240404	161000	46786520	8680	8680	8680	8680	0
242	20240404	160900	46786520	8680	8680	8680	8680	113
243	20240404	160800	46786520	8680	8680	8680	8680	0
244	20240404	160700	46786520	8680	8680	8680	8680	0
245	20240404	160600	46786520	8680	8680	8680	8680	0
246	20240404	160500	46786520	8680	8680	8680	8680	0
247	20240404	160400	46786520	8680	8680	8680	8680	0
248	20240404	160300	46786520	8680	8680	8680	8680	0
249	20240404	160200	46786520	8680	8680	8680	8680	0
250	20240404	160100	46786520	8680	8680	8680	8680	0
251	20240404	160000	46786520	8680	8680	8680	8680	0
252	20240404	155900	46786520	8680	8680	8680	8680	0
253	20240404	155800	46786520	8680	8680	8680	8680	0
254	20240404	155700	46786520	8680	8680	8680	8680	0
255	20240404	155600	46786520	8680	8680	8680	8680	0
256	20240404	155500	46786520	8680	8680	8680	8680	0
257	20240404	155400	46786520	8680	8680	8680	8680	0
258	20240404	155300	46786520	8680	8680	8680	8680	0
259	20240404	155200	46786520	8680	8680	8680	8680	0
260	20240404	155100	46786520	8680	8680	8680	8680	0
261	20240404	155000	46786520	8680	8680	8680	8680	0
262	20240404	154900	46786520	8680	8680	8680	8680	0
263	20240404	154800	46786520	8680	8680	8680	8680	0
264	20240404	154700	46786520	8680	8680	8680	8680	0
265	20240404	154600	46786520	8680	8680	8680	8680	0
266	20240404	154500	46786520	8680	8680	8680	8680	0
267	20240404	154400	46786520	8680	8680	8680	8680	0
268	20240404	154300	46786520	8680	8680	8680	8680	0
269	20240404	154200	46786520	8680	8680	8680	8680	0
270	20240404	154100	46786520	8680	8680	8680	8680	0
271	20240404	154000	46786520	8680	8680	8680	8680	0