KissMeData/078650/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20230720	33	70	70	33	6861218	251721257	00	0.00	N	5	-74
3	20230719	107	125	140	103	5235834	565922540	00	0.00	N	5	-68
4	20230718	175	273	286	175	4570645	961760387	00	0.00	N	5	-195
5	20230717	370	560	571	370	3279466	1294352266	00	0.00	N	5	-380
6	20230714	750	650	750	650	1908278	1299897010	00	0.00	N	5	-25
7	20230713	775	1300	1300	702	2640794	2250480364	00	0.00	N	5	-228
8	20230712	1003	550	1003	550	3116918	2923198942	00	0.00	N	5	-1117
9	20230711	2120	2120	2120	2120	0	0	00	0.00	N	0	0
10	20230710	2120	2120	2120	2120	0	0	00	0.00	N	0	0
11	20230707	2120	2120	2120	2120	0	0	00	0.00	N	0	0
12	20230706	2120	2120	2120	2120	0	0	00	0.00	N	0	0
13	20230705	2120	2120	2120	2120	0	0	00	0.00	N	0	0
14	20230704	2120	2120	2120	2120	0	0	00	0.00	N	0	0
15	20230703	2120	2120	2120	2120	0	0	00	0.00	N	0	0
16	20230630	2120	2120	2120	2120	0	0	00	0.00	N	0	0
17	20230629	2120	2120	2120	2120	0	0	00	0.00	N	0	0
18	20230628	2120	2120	2120	2120	0	0	00	0.00	N	0	0
19	20230627	2120	2120	2120	2120	0	0	00	0.00	N	0	0
20	20230626	2120	2120	2120	2120	0	0	00	0.00	N	0	0
21	20230623	2120	2120	2120	2120	0	0	00	0.00	N	0	0
22	20230622	2120	2120	2120	2120	0	0	00	0.00	N	0	0
23	20230621	2120	2120	2120	2120	0	0	00	0.00	N	0	0
24	20230620	2120	2120	2120	2120	0	0	00	0.00	N	0	0
25	20230619	2120	2120	2120	2120	0	0	00	0.00	N	0	0
26	20230616	2120	2120	2120	2120	0	0	00	0.00	N	0	0
27	20230615	2120	2120	2120	2120	0	0	00	0.00	N	0	0
28	20230614	2120	2120	2120	2120	0	0	00	0.00	N	0	0
29	20230613	2120	2120	2120	2120	0	0	00	0.00	N	0	0
30	20230612	2120	2120	2120	2120	0	0	00	0.00	N	0	0
31	20230609	2120	2120	2120	2120	0	0	00	0.00	N	0	0
32	20230608	2120	2120	2120	2120	0	0	00	0.00	N	0	0
33	20230607	2120	2120	2120	2120	0	0	00	0.00	N	0	0
34	20230605	2120	2120	2120	2120	0	0	00	0.00	N	0	0
35	20230602	2120	2120	2120	2120	0	0	00	0.00	N	0	0
36	20230601	2120	2120	2120	2120	0	0	00	0.00	N	0	0
37	20230531	2120	2120	2120	2120	0	0	00	0.00	N	0	0
38	20230530	2120	2120	2120	2120	0	0	00	0.00	N	0	0
39	20230526	2120	2120	2120	2120	0	0	00	0.00	N	0	0
40	20230525	2120	2120	2120	2120	0	0	00	0.00	N	0	0
41	20230524	2120	2120	2120	2120	0	0	00	0.00	N	0	0
42	20230523	2120	2120	2120	2120	0	0	00	0.00	N	0	0
43	20230522	2120	2120	2120	2120	0	0	00	0.00	N	0	0
44	20230519	2120	2120	2120	2120	0	0	00	0.00	N	0	0
45	20230518	2120	2120	2120	2120	0	0	00	0.00	N	0	0
46	20230517	2120	2120	2120	2120	0	0	00	0.00	N	0	0
47	20230516	2120	2120	2120	2120	0	0	00	0.00	N	0	0
48	20230515	2120	2120	2120	2120	0	0	00	0.00	N	0	0
49	20230512	2120	2120	2120	2120	0	0	00	0.00	N	0	0
50	20230511	2120	2120	2120	2120	0	0	00	0.00	N	0	0
51	20230510	2120	2120	2120	2120	0	0	00	0.00	N	0	0
52	20230509	2120	2120	2120	2120	0	0	00	0.00	N	0	0
53	20230508	2120	2120	2120	2120	0	0	00	0.00	N	0	0
54	20230504	2120	2120	2120	2120	0	0	00	0.00	N	0	0
55	20230503	2120	2120	2120	2120	0	0	00	0.00	N	0	0
56	20230502	2120	2120	2120	2120	0	0	00	0.00	N	0	0
57	20230428	2120	2120	2120	2120	0	0	00	0.00	N	0	0
58	20230427	2120	2120	2120	2120	0	0	00	0.00	N	0	0
59	20230426	2120	2120	2120	2120	0	0	00	0.00	N	0	0
60	20230425	2120	2120	2120	2120	0	0	00	0.00	N	0	0
61	20230424	2120	2120	2120	2120	0	0	00	0.00	N	0	0
62	20230421	2120	2120	2120	2120	0	0	00	0.00	N	0	0
63	20230420	2120	2120	2120	2120	0	0	00	0.00	N	0	0
64	20230419	2120	2120	2120	2120	0	0	00	0.00	N	0	0
65	20230418	2120	2120	2120	2120	0	0	00	0.00	N	0	0
66	20230417	2120	2120	2120	2120	0	0	00	0.00	N	0	0
67	20230414	2120	2120	2120	2120	0	0	00	0.00	N	0	0
68	20230413	2120	2120	2120	2120	0	0	00	0.00	N	0	0
69	20230412	2120	2120	2120	2120	0	0	00	0.00	N	0	0
70	20230411	2120	2120	2120	2120	0	0	00	0.00	N	0	0
71	20230410	2120	2120	2120	2120	0	0	00	0.00	N	0	0
72	20230407	2120	2120	2120	2120	0	0	00	0.00	N	0	0
73	20230406	2120	2120	2120	2120	0	0	00	0.00	N	0	0
74	20230405	2120	2120	2120	2120	0	0	00	0.00	N	0	0
75	20230404	2120	2120	2120	2120	0	0	00	0.00	N	0	0
76	20230403	2120	2120	2120	2120	0	0	00	0.00	N	0	0
77	20230331	2120	2120	2120	2120	0	0	00	0.00	N	0	0
78	20230330	2120	2120	2120	2120	0	0	00	0.00	N	0	0
79	20230329	2120	2120	2120	2120	0	0	00	0.00	N	0	0
80	20230328	2120	2120	2120	2120	0	0	00	0.00	N	0	0
81	20230327	2120	2120	2120	2120	0	0	00	0.00	N	0	0
82	20230324	2120	2120	2120	2120	0	0	00	0.00	N	0	0
83	20230323	2120	2120	2120	2120	0	0	00	0.00	N	0	0
84	20230322	2120	2120	2120	2120	0	0	00	0.00	N	0	0
85	20230321	2120	2120	2120	2120	0	0	00	0.00	N	0	0
86	20230320	2120	2120	2120	2120	0	0	00	0.00	N	0	0
87	20230317	2120	2120	2120	2120	0	0	00	0.00	N	0	0
88	20230316	2120	2120	2120	2120	0	0	00	0.00	N	0	0
89	20230315	2120	2120	2120	2120	0	0	00	0.00	N	0	0
90	20230314	2120	2120	2120	2120	0	0	00	0.00	N	0	0
91	20230313	2120	2120	2120	2120	0	0	00	0.00	N	0	0
92	20230310	2120	2120	2120	2120	0	0	00	0.00	N	0	0
93	20230309	2120	2120	2120	2120	0	0	00	0.00	N	0	0
94	20230308	2120	2120	2120	2120	0	0	00	0.00	N	0	0
95	20230307	2120	2120	2120	2120	0	0	00	0.00	N	0	0
96	20230306	2120	2120	2120	2120	0	0	00	0.00	N	0	0
97	20230303	2120	2120	2120	2120	0	0	00	0.00	N	0	0
98	20230302	2120	2120	2120	2120	0	0	00	0.00	N	0	0
99	20230228	2120	2120	2120	2120	0	0	00	0.00	N	0	0
100	20230227	2120	2120	2120	2120	0	0	00	0.00	N	0	0
101	20230224	2120	2120	2120	2120	0	0	00	0.00	N	0	0
102	20230223	2120	2120	2120	2120	0	0	00	0.00	N	0	0
103	20230222	2120	2120	2120	2120	0	0	00	0.00	N	0	0
104	20230221	2120	2120	2120	2120	0	0	00	0.00	N	0	0
105	20230220	2120	2120	2120	2120	0	0	00	0.00	N	0	0
106	20230217	2120	2120	2120	2120	0	0	00	0.00	N	0	0
107	20230216	2120	2120	2120	2120	0	0	00	0.00	N	0	0
108	20230215	2120	2120	2120	2120	0	0	00	0.00	N	0	0
109	20230214	2120	2120	2120	2120	0	0	00	0.00	N	0	0
110	20230213	2120	2120	2120	2120	0	0	00	0.00	N	0	0
111	20230210	2120	2120	2120	2120	0	0	00	0.00	N	0	0
112	20230209	2120	2120	2120	2120	0	0	00	0.00	N	0	0
113	20230208	2120	2120	2120	2120	0	0	00	0.00	N	0	0
114	20230207	2120	2120	2120	2120	0	0	00	0.00	N	0	0
115	20230206	2120	2120	2120	2120	0	0	00	0.00	N	0	0
116	20230203	2120	2120	2120	2120	0	0	00	0.00	N	0	0
117	20230202	2120	2120	2120	2120	0	0	00	0.00	N	0	0
118	20230201	2120	2120	2120	2120	0	0	00	0.00	N	0	0
119	20230131	2120	2120	2120	2120	0	0	00	0.00	N	0	0
120	20230130	2120	2120	2120	2120	0	0	00	0.00	N	0	0
121	20230127	2120	2120	2120	2120	0	0	00	0.00	N	0	0
122	20230126	2120	2120	2120	2120	0	0	00	0.00	N	0	0
123	20230125	2120	2120	2120	2120	0	0	00	0.00	N	0	0
124	20230120	2120	2120	2120	2120	0	0	00	0.00	N	0	0
125	20230119	2120	2120	2120	2120	0	0	00	0.00	N	0	0
126	20230118	2120	2120	2120	2120	0	0	00	0.00	N	0	0
127	20230117	2120	2120	2120	2120	0	0	00	0.00	N	0	0
128	20230116	2120	2120	2120	2120	0	0	00	0.00	N	0	0
129	20230113	2120	2120	2120	2120	0	0	00	0.00	N	0	0
130	20230112	2120	2120	2120	2120	0	0	00	0.00	N	0	0
131	20230111	2120	2120	2120	2120	0	0	00	0.00	N	0	0
132	20230110	2120	2120	2120	2120	0	0	00	0.00	N	0	0
133	20230109	2120	2120	2120	2120	0	0	00	0.00	N	0	0
134	20230106	2120	2120	2120	2120	0	0	00	0.00	N	0	0
135	20230105	2120	2120	2120	2120	0	0	00	0.00	N	0	0
136	20230104	2120	2120	2120	2120	0	0	00	0.00	N	0	0
137	20230103	2120	2120	2120	2120	0	0	00	0.00	N	0	0
138	20230102	2120	2120	2120	2120	0	0	00	0.00	N	0	0
139	20221229	2120	2120	2120	2120	0	0	00	0.00	N	0	0
140	20221228	2120	2120	2120	2120	0	0	00	0.00	N	0	0
141	20221227	2120	2120	2120	2120	0	0	00	0.00	N	0	0
142	20221226	2120	2120	2120	2120	0	0	00	0.00	N	0	0
143	20221223	2120	2120	2120	2120	0	0	00	0.00	N	0	0
144	20221222	2120	2120	2120	2120	0	0	00	0.00	N	0	0
145	20221221	2120	2120	2120	2120	0	0	00	0.00	N	0	0
146	20221220	2120	2120	2120	2120	0	0	00	0.00	N	0	0
147	20221219	2120	2120	2120	2120	0	0	00	0.00	N	0	0
148	20221216	2120	2120	2120	2120	0	0	00	0.00	N	0	0
149	20221215	2120	2120	2120	2120	0	0	00	0.00	N	0	0
150	20221214	2120	2120	2120	2120	0	0	00	0.00	N	0	0
151	20221213	2120	2120	2120	2120	0	0	00	0.00	N	0	0
152	20221212	2120	2120	2120	2120	0	0	00	0.00	N	0	0
153	20221209	2120	2120	2120	2120	0	0	00	0.00	N	0	0
154	20221208	2120	2120	2120	2120	0	0	00	0.00	N	0	0
155	20221207	2120	2120	2120	2120	0	0	00	0.00	N	0	0
156	20221206	2120	2120	2120	2120	0	0	00	0.00	N	0	0
157	20221205	2120	2120	2120	2120	0	0	00	0.00	N	0	0
158	20221202	2120	2120	2120	2120	0	0	00	0.00	N	0	0
159	20221201	2120	2120	2120	2120	0	0	00	0.00	N	0	0
160	20221130	2120	2120	2120	2120	0	0	00	0.00	N	0	0
161	20221129	2120	2120	2120	2120	0	0	00	0.00	N	0	0
162	20221128	2120	2120	2120	2120	0	0	00	0.00	N	0	0
163	20221125	2120	2120	2120	2120	0	0	00	0.00	N	0	0
164	20221124	2120	2120	2120	2120	0	0	00	0.00	N	0	0
165	20221123	2120	2120	2120	2120	0	0	00	0.00	N	0	0
166	20221122	2120	2120	2120	2120	0	0	00	0.00	N	0	0
167	20221121	2120	2120	2120	2120	0	0	00	0.00	N	0	0
168	20221118	2120	2120	2120	2120	0	0	00	0.00	N	0	0
169	20221117	2120	2120	2120	2120	0	0	00	0.00	N	0	0
170	20221116	2120	2120	2120	2120	0	0	00	0.00	N	0	0
171	20221115	2120	2120	2120	2120	0	0	00	0.00	N	0	0
172	20221114	2120	2120	2120	2120	0	0	00	0.00	N	0	0
173	20221111	2120	2120	2120	2120	0	0	00	0.00	N	0	0
174	20221110	2120	2120	2120	2120	0	0	00	0.00	N	0	0
175	20221109	2120	2120	2120	2120	0	0	00	0.00	N	0	0
176	20221108	2120	2120	2120	2120	0	0	00	0.00	N	0	0
177	20221107	2120	2120	2120	2120	0	0	00	0.00	N	0	0
178	20221104	2120	2120	2120	2120	0	0	00	0.00	N	0	0
179	20221103	2120	2120	2120	2120	0	0	00	0.00	N	0	0
180	20221102	2120	2120	2120	2120	0	0	00	0.00	N	0	0
181	20221101	2120	2120	2120	2120	0	0	00	0.00	N	0	0
182	20221031	2120	2120	2120	2120	0	0	00	0.00	N	0	0
183	20221028	2120	2120	2120	2120	0	0	00	0.00	N	0	0
184	20221027	2120	2120	2120	2120	0	0	00	0.00	N	0	0
185	20221026	2120	2120	2120	2120	0	0	00	0.00	N	0	0
186	20221025	2120	2120	2120	2120	0	0	00	0.00	N	0	0
187	20221024	2120	2120	2120	2120	0	0	00	0.00	N	0	0
188	20221021	2120	2120	2120	2120	0	0	00	0.00	N	0	0
189	20221020	2120	2120	2120	2120	0	0	00	0.00	N	0	0
190	20221019	2120	2120	2120	2120	0	0	00	0.00	N	0	0
191	20221018	2120	2120	2120	2120	0	0	00	0.00	N	0	0
192	20221017	2120	2120	2120	2120	0	0	00	0.00	N	0	0
193	20221014	2120	2120	2120	2120	0	0	00	0.00	N	0	0
194	20221013	2120	2120	2120	2120	0	0	00	0.00	N	0	0
195	20221012	2120	2120	2120	2120	0	0	00	0.00	N	0	0
196	20221011	2120	2120	2120	2120	0	0	00	0.00	N	0	0
197	20221007	2120	2120	2120	2120	0	0	00	0.00	N	0	0
198	20221006	2120	2120	2120	2120	0	0	00	0.00	N	0	0
199	20221005	2120	2120	2120	2120	0	0	00	0.00	N	0	0
200	20221004	2120	2120	2120	2120	0	0	00	0.00	N	0	0
201	20220930	2120	2120	2120	2120	0	0	00	0.00	N	0	0
202	20220929	2120	2120	2120	2120	0	0	00	0.00	N	0	0
203	20220928	2120	2120	2120	2120	0	0	00	0.00	N	0	0
204	20220927	2120	2120	2120	2120	0	0	00	0.00	N	0	0
205	20220926	2120	2120	2120	2120	0	0	00	0.00	N	0	0
206	20220923	2120	2120	2120	2120	0	0	00	0.00	N	0	0
207	20220922	2120	2120	2120	2120	0	0	00	0.00	N	0	0
208	20220921	2120	2120	2120	2120	0	0	00	0.00	N	0	0
209	20220920	2120	2120	2120	2120	0	0	00	0.00	N	0	0
210	20220919	2120	2120	2120	2120	0	0	00	0.00	N	0	0
211	20220916	2120	2120	2120	2120	0	0	00	0.00	N	0	0
212	20220915	2120	2120	2120	2120	0	0	00	0.00	N	0	0
213	20220914	2120	2120	2120	2120	0	0	00	0.00	N	0	0
214	20220913	2120	2120	2120	2120	0	0	00	0.00	N	0	0
215	20220908	2120	2120	2120	2120	0	0	00	0.00	N	0	0
216	20220907	2120	2120	2120	2120	0	0	00	0.00	N	0	0
217	20220906	2120	2120	2120	2120	0	0	00	0.00	N	0	0
218	20220905	2120	2120	2120	2120	0	0	00	0.00	N	0	0
219	20220902	2120	2120	2120	2120	0	0	00	0.00	N	0	0
220	20220901	2120	2120	2120	2120	0	0	00	0.00	N	0	0
221	20220831	2120	2120	2120	2120	0	0	00	0.00	N	0	0
222	20220830	2120	2120	2120	2120	0	0	00	0.00	N	0	0
223	20220829	2120	2120	2120	2120	0	0	00	0.00	N	0	0
224	20220826	2120	2120	2120	2120	0	0	00	0.00	N	0	0
225	20220825	2120	2120	2120	2120	0	0	00	0.00	N	0	0
226	20220824	2120	2120	2120	2120	0	0	00	0.00	N	0	0
227	20220823	2120	2120	2120	2120	0	0	00	0.00	N	0	0
228	20220822	2120	2120	2120	2120	0	0	00	0.00	N	0	0
229	20220819	2120	2120	2120	2120	0	0	00	0.00	N	0	0
230	20220818	2120	2120	2120	2120	0	0	00	0.00	N	0	0
231	20220817	2120	2120	2120	2120	0	0	00	0.00	N	0	0
232	20220816	2120	2120	2120	2120	0	0	00	0.00	N	0	0
233	20220812	2120	2120	2120	2120	0	0	00	0.00	N	0	0
234	20220811	2120	2120	2120	2120	0	0	00	0.00	N	0	0
235	20220810	2120	2120	2120	2120	0	0	00	0.00	N	0	0
236	20220809	2120	2120	2120	2120	0	0	00	0.00	N	0	0
237	20220808	2120	2120	2120	2120	0	0	00	0.00	N	0	0
238	20220805	2120	2120	2120	2120	0	0	00	0.00	N	0	0
239	20220804	2120	2120	2120	2120	0	0	00	0.00	N	0	0
240	20220803	2120	2120	2120	2120	0	0	00	0.00	N	0	0
241	20220802	2120	2120	2120	2120	0	0	00	0.00	N	0	0
242	20220801	2120	2120	2120	2120	0	0	00	0.00	N	0	0
243	20220729	2120	2120	2120	2120	0	0	00	0.00	N	0	0
244	20220728	2120	2120	2120	2120	0	0	00	0.00	N	0	0
245	20220727	2120	2120	2120	2120	0	0	00	0.00	N	0	0
246	20220726	2120	2120	2120	2120	0	0	00	0.00	N	0	0
247	20220725	2120	2120	2120	2120	0	0	00	0.00	N	0	0
248	20220722	2120	2120	2120	2120	0	0	00	0.00	N	0	0
249	20220721	2120	2120	2120	2120	0	0	00	0.00	N	0	0
250	20220720	2120	2120	2120	2120	0	0	00	0.00	N	0	0
251	20220719	2120	2120	2120	2120	0	0	00	0.00	N	0	0
252	20220718	2120	2120	2120	2120	0	0	00	0.00	N	0	0
253	20220715	2120	2120	2120	2120	0	0	00	0.00	N	0	0
254	20220714	2120	2120	2120	2120	0	0	00	0.00	N	0	0
255	20220713	2120	2120	2120	2120	0	0	00	0.00	N	0	0
256	20220712	2120	2120	2120	2120	0	0	00	0.00	N	0	0
257	20220711	2120	2120	2120	2120	0	0	00	0.00	N	0	0
258	20220708	2120	2120	2120	2120	0	0	00	0.00	N	0	0
259	20220707	2120	2120	2120	2120	0	0	00	0.00	N	0	0
260	20220706	2120	2120	2120	2120	0	0	00	0.00	N	0	0
261	20220705	2120	2120	2120	2120	0	0	00	0.00	N	0	0
262	20220704	2120	2120	2120	2120	0	0	00	0.00	N	0	0
263	20220701	2120	2120	2120	2120	0	0	00	0.00	N	0	0
264	20220630	2120	2120	2120	2120	0	0	00	0.00	N	0	0
265	20220629	2120	2120	2120	2120	0	0	00	0.00	N	0	0
266	20220628	2120	2120	2120	2120	0	0	00	0.00	N	0	0
267	20220627	2120	2120	2120	2120	0	0	00	0.00	N	0	0
268	20220624	2120	2120	2120	2120	0	0	00	0.00	N	0	0
269	20220623	2120	2120	2120	2120	0	0	00	0.00	N	0	0
270	20220622	2120	2120	2120	2120	0	0	00	0.00	N	0	0
271	20220621	2120	2120	2120	2120	0	0	00	0.00	N	0	0
272	20220620	2120	2120	2120	2120	0	0	00	0.00	N	0	0
273	20220617	2120	2120	2120	2120	0	0	00	0.00	N	0	0
274	20220616	2120	2120	2120	2120	0	0	00	0.00	N	0	0
275	20220615	2120	2120	2120	2120	0	0	00	0.00	N	0	0
276	20220614	2120	2120	2120	2120	0	0	00	0.00	N	0	0
277	20220613	2120	2120	2120	2120	0	0	00	0.00	N	0	0
278	20220610	2120	2120	2120	2120	0	0	00	0.00	N	0	0
279	20220609	2120	2120	2120	2120	0	0	00	0.00	N	0	0
280	20220608	2120	2120	2120	2120	0	0	00	0.00	N	0	0
281	20220607	2120	2120	2120	2120	0	0	00	0.00	N	0	0
282	20220603	2120	2120	2120	2120	0	0	00	0.00	N	0	0
283	20220602	2120	2120	2120	2120	0	0	00	0.00	N	0	0
284	20220531	2120	2120	2120	2120	0	0	00	0.00	N	0	0
285	20220530	2120	2120	2120	2120	0	0	00	0.00	N	0	0
286	20220527	2120	2120	2120	2120	0	0	00	0.00	N	0	0
287	20220526	2120	2120	2120	2120	0	0	00	0.00	N	0	0
288	20220525	2120	2120	2120	2120	0	0	00	0.00	N	0	0
289	20220524	2120	2120	2120	2120	0	0	00	0.00	N	0	0
290	20220523	2120	2120	2120	2120	0	0	00	0.00	N	0	0
291	20220520	2120	2120	2120	2120	0	0	00	0.00	N	0	0
292	20220519	2120	2120	2120	2120	0	0	00	0.00	N	0	0
293	20220518	2120	2120	2120	2120	0	0	00	0.00	N	0	0
294	20220517	2120	2120	2120	2120	0	0	00	0.00	N	0	0
295	20220516	2120	2120	2120	2120	0	0	00	0.00	N	0	0