KissMeData/096640/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20230714	151	221	230	133	6975324	1103225482	00	0.00	N	5	-119
3	20230713	270	260	320	230	6727791	1824433778	00	0.00	N	2	10
4	20230712	260	214	287	214	8178048	2085494630	00	0.00	N	2	45
5	20230711	215	200	217	196	5859661	1199022005	00	0.00	N	2	11
6	20230710	204	250	250	200	9261739	2053349427	00	0.00	N	2	4
7	20230707	200	200	225	170	15768080	3305636027	00	0.00	N	3	0
8	20230706	200	240	240	162	12208339	2428660381	00	0.00	N	5	-1295
9	20230705	1495	1495	1495	1495	0	0	00	0.00	N	0	0
10	20230704	1495	1495	1495	1495	0	0	00	0.00	N	0	0
11	20230703	1495	1495	1495	1495	0	0	00	0.00	N	0	0
12	20230630	1495	1495	1495	1495	0	0	00	0.00	N	0	0
13	20230629	1495	1495	1495	1495	0	0	00	0.00	N	0	0
14	20230628	1495	1495	1495	1495	0	0	00	0.00	N	0	0
15	20230627	1495	1495	1495	1495	0	0	00	0.00	N	0	0
16	20230626	1495	1495	1495	1495	0	0	00	0.00	N	0	0
17	20230623	1495	1495	1495	1495	0	0	00	0.00	N	0	0
18	20230622	1495	1495	1495	1495	0	0	00	0.00	N	0	0
19	20230621	1495	1495	1495	1495	0	0	00	0.00	N	0	0
20	20230620	1495	1495	1495	1495	0	0	00	0.00	N	0	0
21	20230619	1495	1495	1495	1495	0	0	00	0.00	N	0	0
22	20230616	1495	1495	1495	1495	0	0	00	0.00	N	0	0
23	20230615	1495	1495	1495	1495	0	0	00	0.00	N	0	0
24	20230614	1495	1495	1495	1495	0	0	00	0.00	N	0	0
25	20230613	1495	1495	1495	1495	0	0	00	0.00	N	0	0
26	20230612	1495	1495	1495	1495	0	0	00	0.00	N	0	0
27	20230609	1495	1495	1495	1495	0	0	00	0.00	N	0	0
28	20230608	1495	1495	1495	1495	0	0	00	0.00	N	0	0
29	20230607	1495	1495	1495	1495	0	0	00	0.00	N	0	0
30	20230605	1495	1495	1495	1495	0	0	00	0.00	N	0	0
31	20230602	1495	1495	1495	1495	0	0	00	0.00	N	0	0
32	20230601	1495	1495	1495	1495	0	0	00	0.00	N	0	0
33	20230531	1495	1495	1495	1495	0	0	00	0.00	N	0	0
34	20230530	1495	1495	1495	1495	0	0	00	0.00	N	0	0
35	20230526	1495	1495	1495	1495	0	0	00	0.00	N	0	0
36	20230525	1495	1495	1495	1495	0	0	00	0.00	N	0	0
37	20230524	1495	1495	1495	1495	0	0	00	0.00	N	0	0
38	20230523	1495	1495	1495	1495	0	0	00	0.00	N	0	0
39	20230522	1495	1495	1495	1495	0	0	00	0.00	N	0	0
40	20230519	1495	1495	1495	1495	0	0	00	0.00	N	0	0
41	20230518	1495	1495	1495	1495	0	0	00	0.00	N	0	0
42	20230517	1495	1495	1495	1495	0	0	00	0.00	N	0	0
43	20230516	1495	1495	1495	1495	0	0	00	0.00	N	0	0
44	20230515	1495	1495	1495	1495	0	0	00	0.00	N	0	0
45	20230512	1495	1495	1495	1495	0	0	00	0.00	N	0	0
46	20230511	1495	1495	1495	1495	0	0	00	0.00	N	0	0
47	20230510	1495	1495	1495	1495	0	0	00	0.00	N	0	0
48	20230509	1495	1495	1495	1495	0	0	00	0.00	N	0	0
49	20230508	1495	1495	1495	1495	0	0	00	0.00	N	0	0
50	20230504	1495	1495	1495	1495	0	0	00	0.00	N	0	0
51	20230503	1495	1495	1495	1495	0	0	00	0.00	N	0	0
52	20230502	1495	1495	1495	1495	0	0	00	0.00	N	0	0
53	20230428	1495	1495	1495	1495	0	0	00	0.00	N	0	0
54	20230427	1495	1495	1495	1495	0	0	00	0.00	N	0	0
55	20230426	1495	1495	1495	1495	0	0	00	0.00	N	0	0
56	20230425	1495	1495	1495	1495	0	0	00	0.00	N	0	0
57	20230424	1495	1495	1495	1495	0	0	00	0.00	N	0	0
58	20230421	1495	1495	1495	1495	0	0	00	0.00	N	0	0
59	20230420	1495	1495	1495	1495	0	0	00	0.00	N	0	0
60	20230419	1495	1495	1495	1495	0	0	00	0.00	N	0	0
61	20230418	1495	1495	1495	1495	0	0	00	0.00	N	0	0
62	20230417	1495	1495	1495	1495	0	0	00	0.00	N	0	0
63	20230414	1495	1495	1495	1495	0	0	00	0.00	N	0	0
64	20230413	1495	1495	1495	1495	0	0	00	0.00	N	0	0
65	20230412	1495	1495	1495	1495	0	0	00	0.00	N	0	0
66	20230411	1495	1495	1495	1495	0	0	00	0.00	N	0	0
67	20230410	1495	1495	1495	1495	0	0	00	0.00	N	0	0
68	20230407	1495	1495	1495	1495	0	0	00	0.00	N	0	0
69	20230406	1495	1495	1495	1495	0	0	00	0.00	N	0	0
70	20230405	1495	1495	1495	1495	0	0	00	0.00	N	0	0
71	20230404	1495	1495	1495	1495	0	0	00	0.00	N	0	0
72	20230403	1495	1495	1495	1495	0	0	00	0.00	N	0	0
73	20230331	1495	1495	1495	1495	0	0	00	0.00	N	0	0
74	20230330	1495	1495	1495	1495	0	0	00	0.00	N	0	0
75	20230329	1495	1495	1495	1495	0	0	00	0.00	N	0	0
76	20230328	1495	1495	1495	1495	0	0	00	0.00	N	0	0
77	20230327	1495	1495	1495	1495	0	0	00	0.00	N	0	0
78	20230324	1495	1495	1495	1495	0	0	00	0.00	N	0	0
79	20230323	1495	1495	1495	1495	0	0	00	0.00	N	0	0
80	20230322	1495	1495	1495	1495	0	0	00	0.00	N	0	0
81	20230321	1495	1495	1495	1495	0	0	00	0.00	N	0	0
82	20230320	1495	1495	1495	1495	0	0	00	0.00	N	0	0
83	20230317	1495	1495	1495	1495	0	0	00	0.00	N	0	0
84	20230316	1495	1495	1495	1495	0	0	00	0.00	N	0	0
85	20230315	1495	1495	1495	1495	0	0	00	0.00	N	0	0
86	20230314	1495	1495	1495	1495	0	0	00	0.00	N	0	0
87	20230313	1495	1495	1495	1495	0	0	00	0.00	N	0	0
88	20230310	1495	1495	1495	1495	0	0	00	0.00	N	0	0
89	20230309	1495	1495	1495	1495	0	0	00	0.00	N	0	0
90	20230308	1495	1495	1495	1495	0	0	00	0.00	N	0	0
91	20230307	1495	1495	1495	1495	0	0	00	0.00	N	0	0
92	20230306	1495	1495	1495	1495	0	0	00	0.00	N	0	0
93	20230303	1495	1495	1495	1495	0	0	00	0.00	N	0	0
94	20230302	1495	1495	1495	1495	0	0	00	0.00	N	0	0
95	20230228	1495	1495	1495	1495	0	0	00	0.00	N	0	0
96	20230227	1495	1495	1495	1495	0	0	00	0.00	N	0	0
97	20230224	1495	1495	1495	1495	0	0	00	0.00	N	0	0
98	20230223	1495	1495	1495	1495	0	0	00	0.00	N	0	0
99	20230222	1495	1495	1495	1495	0	0	00	0.00	N	0	0
100	20230221	1495	1495	1495	1495	0	0	00	0.00	N	0	0
101	20230220	1495	1495	1495	1495	0	0	00	0.00	N	0	0
102	20230217	1495	1495	1495	1495	0	0	00	0.00	N	0	0
103	20230216	1495	1495	1495	1495	0	0	00	0.00	N	0	0
104	20230215	1495	1495	1495	1495	0	0	00	0.00	N	0	0
105	20230214	1495	1495	1495	1495	0	0	00	0.00	N	0	0
106	20230213	1495	1495	1495	1495	0	0	00	0.00	N	0	0
107	20230210	1495	1495	1495	1495	0	0	00	0.00	N	0	0
108	20230209	1495	1495	1495	1495	0	0	00	0.00	N	0	0
109	20230208	1495	1495	1495	1495	0	0	00	0.00	N	0	0
110	20230207	1495	1495	1495	1495	0	0	00	0.00	N	0	0
111	20230206	1495	1495	1495	1495	0	0	00	0.00	N	0	0
112	20230203	1495	1495	1495	1495	0	0	00	0.00	N	0	0
113	20230202	1495	1495	1495	1495	0	0	00	0.00	N	0	0
114	20230201	1495	1495	1495	1495	0	0	00	0.00	N	0	0
115	20230131	1495	1495	1495	1495	0	0	00	0.00	N	0	0
116	20230130	1495	1495	1495	1495	0	0	00	0.00	N	0	0
117	20230127	1495	1495	1495	1495	0	0	00	0.00	N	0	0
118	20230126	1495	1495	1495	1495	0	0	00	0.00	N	0	0
119	20230125	1495	1495	1495	1495	0	0	00	0.00	N	0	0
120	20230120	1495	1495	1495	1495	0	0	00	0.00	N	0	0
121	20230119	1495	1495	1495	1495	0	0	00	0.00	N	0	0
122	20230118	1495	1495	1495	1495	0	0	00	0.00	N	0	0
123	20230117	1495	1495	1495	1495	0	0	00	0.00	N	0	0
124	20230116	1495	1495	1495	1495	0	0	00	0.00	N	0	0
125	20230113	1495	1495	1495	1495	0	0	00	0.00	N	0	0
126	20230112	1495	1495	1495	1495	0	0	00	0.00	N	0	0
127	20230111	1495	1495	1495	1495	0	0	00	0.00	N	0	0
128	20230110	1495	1495	1495	1495	0	0	00	0.00	N	0	0
129	20230109	1495	1495	1495	1495	0	0	00	0.00	N	0	0
130	20230106	1495	1495	1495	1495	0	0	00	0.00	N	0	0
131	20230105	1495	1495	1495	1495	0	0	00	0.00	N	0	0
132	20230104	1495	1495	1495	1495	0	0	00	0.00	N	0	0
133	20230103	1495	1495	1495	1495	0	0	00	0.00	N	0	0
134	20230102	1495	1495	1495	1495	0	0	00	0.00	N	0	0
135	20221229	1495	1495	1495	1495	0	0	00	0.00	N	0	0
136	20221228	1495	1495	1495	1495	0	0	02	0.00	N	0	0
137	20221227	1495	1495	1495	1495	0	0	00	0.00	N	0	0
138	20221226	1495	1495	1495	1495	0	0	00	0.00	N	0	0
139	20221223	1495	1495	1495	1495	0	0	00	0.00	N	0	0
140	20221222	1495	1495	1495	1495	0	0	00	0.00	N	0	0
141	20221221	1495	1495	1495	1495	0	0	00	0.00	N	0	0
142	20221220	1495	1495	1495	1495	0	0	00	0.00	N	0	0
143	20221219	1495	1495	1495	1495	0	0	00	0.00	N	0	0
144	20221216	1495	1495	1495	1495	0	0	00	0.00	N	0	0
145	20221215	1495	1495	1495	1495	0	0	00	0.00	N	0	0
146	20221214	1495	1495	1495	1495	0	0	00	0.00	N	0	0
147	20221213	1495	1495	1495	1495	0	0	00	0.00	N	0	0
148	20221212	1495	1495	1495	1495	0	0	00	0.00	N	0	0
149	20221209	1495	1495	1495	1495	0	0	00	0.00	N	0	0
150	20221208	1495	1495	1495	1495	0	0	00	0.00	N	0	0
151	20221207	1495	1495	1495	1495	0	0	00	0.00	N	0	0
152	20221206	1495	1495	1495	1495	0	0	00	0.00	N	0	0
153	20221205	1495	1495	1495	1495	0	0	00	0.00	N	0	0
154	20221202	1495	1495	1495	1495	0	0	00	0.00	N	0	0
155	20221201	1495	1495	1495	1495	0	0	00	0.00	N	0	0
156	20221130	1495	1495	1495	1495	0	0	00	0.00	N	0	0
157	20221129	1495	1495	1495	1495	0	0	00	0.00	N	0	0
158	20221128	1495	1495	1495	1495	0	0	00	0.00	N	0	0
159	20221125	1495	1495	1495	1495	0	0	00	0.00	N	0	0
160	20221124	1495	1495	1495	1495	0	0	00	0.00	N	0	0
161	20221123	1495	1495	1495	1495	0	0	00	0.00	N	0	0
162	20221122	1495	1495	1495	1495	0	0	00	0.00	N	0	0
163	20221121	1495	1495	1495	1495	0	0	00	0.00	N	0	0
164	20221118	1495	1495	1495	1495	0	0	00	0.00	N	0	0
165	20221117	1495	1495	1495	1495	0	0	00	0.00	N	0	0
166	20221116	1495	1495	1495	1495	0	0	00	0.00	N	0	0
167	20221115	1495	1495	1495	1495	0	0	00	0.00	N	0	0
168	20221114	1495	1495	1495	1495	0	0	00	0.00	N	0	0
169	20221111	1495	1495	1495	1495	0	0	00	0.00	N	0	0
170	20221110	1495	1495	1495	1495	0	0	00	0.00	N	0	0
171	20221109	1495	1495	1495	1495	0	0	00	0.00	N	0	0
172	20221108	1495	1495	1495	1495	0	0	00	0.00	N	0	0
173	20221107	1495	1495	1495	1495	0	0	00	0.00	N	0	0
174	20221104	1495	1495	1495	1495	0	0	00	0.00	N	0	0
175	20221103	1495	1495	1495	1495	0	0	00	0.00	N	0	0
176	20221102	1495	1495	1495	1495	0	0	00	0.00	N	0	0
177	20221101	1495	1495	1495	1495	0	0	00	0.00	N	0	0
178	20221031	1495	1495	1495	1495	0	0	00	0.00	N	0	0
179	20221028	1495	1495	1495	1495	0	0	00	0.00	N	0	0
180	20221027	1495	1495	1495	1495	0	0	00	0.00	N	0	0
181	20221026	1495	1495	1495	1495	0	0	00	0.00	N	0	0
182	20221025	1495	1495	1495	1495	0	0	00	0.00	N	0	0
183	20221024	1495	1495	1495	1495	0	0	00	0.00	N	0	0
184	20221021	1495	1495	1495	1495	0	0	00	0.00	N	0	0
185	20221020	1495	1495	1495	1495	0	0	00	0.00	N	0	0
186	20221019	1495	1495	1495	1495	0	0	00	0.00	N	0	0
187	20221018	1495	1495	1495	1495	0	0	00	0.00	N	0	0
188	20221017	1495	1495	1495	1495	0	0	00	0.00	N	0	0
189	20221014	1495	1495	1495	1495	0	0	00	0.00	N	0	0
190	20221013	1495	1495	1495	1495	0	0	00	0.00	N	0	0
191	20221012	1495	1495	1495	1495	0	0	00	0.00	N	0	0
192	20221011	1495	1495	1495	1495	0	0	00	0.00	N	0	0
193	20221007	1495	1495	1495	1495	0	0	00	0.00	N	0	0
194	20221006	1495	1495	1495	1495	0	0	00	0.00	N	0	0
195	20221005	1495	1495	1495	1495	0	0	00	0.00	N	0	0
196	20221004	1495	1495	1495	1495	0	0	00	0.00	N	0	0
197	20220930	1495	1495	1495	1495	0	0	00	0.00	N	0	0
198	20220929	1495	1495	1495	1495	0	0	00	0.00	N	0	0
199	20220928	1495	1495	1495	1495	0	0	00	0.00	N	0	0
200	20220927	1495	1495	1495	1495	0	0	00	0.00	N	0	0
201	20220926	1495	1495	1495	1495	0	0	00	0.00	N	0	0
202	20220923	1495	1495	1495	1495	0	0	00	0.00	N	0	0
203	20220922	1495	1495	1495	1495	0	0	00	0.00	N	0	0
204	20220921	1495	1495	1495	1495	0	0	00	0.00	N	0	0
205	20220920	1495	1495	1495	1495	0	0	00	0.00	N	0	0
206	20220919	1495	1495	1495	1495	0	0	00	0.00	N	0	0
207	20220916	1495	1495	1495	1495	0	0	00	0.00	N	0	0
208	20220915	1495	1495	1495	1495	0	0	00	0.00	N	0	0
209	20220914	1495	1495	1495	1495	0	0	00	0.00	N	0	0
210	20220913	1495	1495	1495	1495	0	0	00	0.00	N	0	0
211	20220908	1495	1495	1495	1495	0	0	00	0.00	N	0	0
212	20220907	1495	1495	1495	1495	0	0	00	0.00	N	0	0
213	20220906	1495	1495	1495	1495	0	0	00	0.00	N	0	0
214	20220905	1495	1495	1495	1495	0	0	00	0.00	N	0	0
215	20220902	1495	1495	1495	1495	0	0	00	0.00	N	0	0
216	20220901	1495	1495	1495	1495	0	0	00	0.00	N	0	0
217	20220831	1495	1495	1495	1495	0	0	00	0.00	N	0	0
218	20220830	1495	1495	1495	1495	0	0	00	0.00	N	0	0
219	20220829	1495	1495	1495	1495	0	0	00	0.00	N	0	0
220	20220826	1495	1495	1495	1495	0	0	00	0.00	N	0	0
221	20220825	1495	1495	1495	1495	0	0	00	0.00	N	0	0
222	20220824	1495	1495	1495	1495	0	0	00	0.00	N	0	0
223	20220823	1495	1495	1495	1495	0	0	00	0.00	N	0	0
224	20220822	1495	1495	1495	1495	0	0	00	0.00	N	0	0
225	20220819	1495	1495	1495	1495	0	0	00	0.00	N	0	0
226	20220818	1495	1495	1495	1495	0	0	00	0.00	N	0	0
227	20220817	1495	1495	1495	1495	0	0	00	0.00	N	0	0
228	20220816	1495	1495	1495	1495	0	0	00	0.00	N	0	0
229	20220812	1495	1495	1495	1495	0	0	00	0.00	N	0	0
230	20220811	1495	1495	1495	1495	0	0	00	0.00	N	0	0
231	20220810	1495	1495	1495	1495	0	0	00	0.00	N	0	0
232	20220809	1495	1495	1495	1495	0	0	00	0.00	N	0	0
233	20220808	1495	1495	1495	1495	0	0	00	0.00	N	0	0
234	20220805	1495	1495	1495	1495	0	0	00	0.00	N	0	0
235	20220804	1495	1495	1495	1495	0	0	00	0.00	N	0	0
236	20220803	1495	1495	1495	1495	0	0	00	0.00	N	0	0
237	20220802	1495	1495	1495	1495	0	0	00	0.00	N	0	0
238	20220801	1495	1495	1495	1495	0	0	00	0.00	N	0	0
239	20220729	1495	1495	1495	1495	0	0	00	0.00	N	0	0
240	20220728	1495	1495	1495	1495	0	0	00	0.00	N	0	0
241	20220727	1495	1495	1495	1495	0	0	00	0.00	N	0	0
242	20220726	1495	1495	1495	1495	0	0	00	0.00	N	0	0
243	20220725	1495	1495	1495	1495	0	0	00	0.00	N	0	0
244	20220722	1495	1495	1495	1495	0	0	00	0.00	N	0	0
245	20220721	1495	1495	1495	1495	0	0	00	0.00	N	0	0
246	20220720	1495	1495	1495	1495	0	0	00	0.00	N	0	0
247	20220719	1495	1495	1495	1495	0	0	00	0.00	N	0	0
248	20220718	1495	1495	1495	1495	0	0	00	0.00	N	0	0
249	20220715	1495	1495	1495	1495	0	0	00	0.00	N	0	0
250	20220714	1495	1495	1495	1495	0	0	00	0.00	N	0	0
251	20220713	1495	1495	1495	1495	0	0	00	0.00	N	0	0
252	20220712	1495	1495	1495	1495	0	0	00	0.00	N	0	0
253	20220711	1495	1495	1495	1495	0	0	00	0.00	N	0	0
254	20220708	1495	1495	1495	1495	0	0	00	0.00	N	0	0
255	20220707	1495	1495	1495	1495	0	0	00	0.00	N	0	0
256	20220706	1495	1495	1495	1495	0	0	00	0.00	N	0	0
257	20220705	1495	1495	1495	1495	0	0	00	0.00	N	0	0
258	20220704	1495	1495	1495	1495	0	0	00	0.00	N	0	0
259	20220701	1495	1495	1495	1495	0	0	00	0.00	N	0	0
260	20220630	1495	1495	1495	1495	0	0	00	0.00	N	0	0
261	20220629	1495	1495	1495	1495	0	0	00	0.00	N	0	0
262	20220628	1495	1495	1495	1495	0	0	00	0.00	N	0	0
263	20220627	1495	1495	1495	1495	0	0	00	0.00	N	0	0
264	20220624	1495	1495	1495	1495	0	0	00	0.00	N	0	0
265	20220623	1495	1495	1495	1495	0	0	00	0.00	N	0	0
266	20220622	1495	1495	1495	1495	0	0	00	0.00	N	0	0
267	20220621	1495	1495	1495	1495	0	0	00	0.00	N	0	0
268	20220620	1495	1495	1495	1495	0	0	00	0.00	N	0	0
269	20220617	1495	1495	1495	1495	0	0	00	0.00	N	0	0
270	20220616	1495	1495	1495	1495	0	0	00	0.00	N	0	0
271	20220615	1495	1495	1495	1495	0	0	00	0.00	N	0	0
272	20220614	1495	1495	1495	1495	0	0	00	0.00	N	0	0
273	20220613	1495	1495	1495	1495	0	0	00	0.00	N	0	0
274	20220610	1495	1495	1495	1495	0	0	00	0.00	N	0	0
275	20220609	1495	1495	1495	1495	0	0	00	0.00	N	0	0
276	20220608	1495	1495	1495	1495	0	0	00	0.00	N	0	0
277	20220607	1495	1495	1495	1495	0	0	00	0.00	N	0	0
278	20220603	1495	1495	1495	1495	0	0	00	0.00	N	0	0
279	20220602	1495	1495	1495	1495	0	0	00	0.00	N	0	0
280	20220531	1495	1495	1495	1495	0	0	00	0.00	N	0	0
281	20220530	1495	1495	1495	1495	0	0	00	0.00	N	0	0
282	20220527	1495	1495	1495	1495	0	0	00	0.00	N	0	0
283	20220526	1495	1495	1495	1495	0	0	00	0.00	N	0	0
284	20220525	1495	1545	1575	1490	932489	1409985660	00	0.00	N	5	-50
285	20220524	1545	1625	1625	1510	915506	1428710665	00	0.00	N	5	-90
286	20220523	1635	1620	1695	1610	1350143	2211536475	00	0.00	N	2	55
287	20220520	1580	1615	1680	1370	3259327	4973026185	00	0.00	N	5	-40
288	20220519	1620	1595	1650	1580	496879	802907470	00	0.00	N	3	0
289	20220518	1620	1675	1700	1565	1365965	2227947665	00	0.00	N	5	-60
290	20220517	1680	1685	1700	1645	711145	1188742440	00	0.00	N	5	-5
291	20220516	1685	1655	1730	1655	857310	1459097320	00	0.00	N	2	10