Update 2025-03-14 3452 candle_min

2025-03-14 22:07:01 +09:00
parent 9c008744b1
commit 2b8bbef28a
3452 changed files with 1842351 additions and 0 deletions
--- a/016450/min/candle-20250314.csv
+++ b/016450/min/candle-20250314.csv
@@ -0,0 +1,605 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250314,190300,140328590,4080,4080,4080,4080,682
+20250314,190200,140328590,4080,4080,4080,4080,0
+20250314,190100,140328590,4080,4080,4080,4080,0
+20250314,190000,140328590,4080,4080,4080,4080,0
+20250314,185900,140328590,4080,4080,4080,4080,0
+20250314,185800,140328590,4080,4080,4080,4080,0
+20250314,185700,140328590,4080,4080,4080,4080,0
+20250314,185600,140328590,4080,4080,4080,4080,0
+20250314,185500,140328590,4080,4080,4080,4080,0
+20250314,185400,140328590,4080,4080,4080,4080,0
+20250314,185300,140328590,4080,4080,4080,4080,0
+20250314,185200,140328590,4080,4080,4080,4080,0
+20250314,185100,140328590,4080,4080,4080,4080,0
+20250314,185000,140328590,4080,4080,4080,4080,0
+20250314,184900,140328590,4080,4080,4080,4080,0
+20250314,184800,140328590,4080,4080,4080,4080,0
+20250314,184700,140328590,4080,4080,4080,4080,0
+20250314,184600,140328590,4080,4080,4080,4080,0
+20250314,184500,140328590,4080,4080,4080,4080,0
+20250314,184400,140328590,4080,4080,4080,4080,0
+20250314,184300,140328590,4080,4080,4080,4080,0
+20250314,184200,140328590,4080,4080,4080,4080,0
+20250314,184100,140328590,4080,4080,4080,4080,0
+20250314,184000,140328590,4080,4080,4080,4080,0
+20250314,183900,140328590,4080,4080,4080,4080,0
+20250314,183800,140328590,4080,4080,4080,4080,0
+20250314,183700,140328590,4080,4080,4080,4080,0
+20250314,183600,140328590,4080,4080,4080,4080,0
+20250314,183500,140328590,4080,4080,4080,4080,0
+20250314,183400,140328590,4080,4080,4080,4080,0
+20250314,183300,140328590,4080,4080,4080,4080,682
+20250314,183200,140328590,4080,4080,4080,4080,0
+20250314,183100,140328590,4080,4080,4080,4080,0
+20250314,183000,140328590,4080,4080,4080,4080,0
+20250314,182900,140328590,4080,4080,4080,4080,0
+20250314,182800,140328590,4080,4080,4080,4080,0
+20250314,182700,140328590,4080,4080,4080,4080,0
+20250314,182600,140328590,4080,4080,4080,4080,0
+20250314,182500,140328590,4080,4080,4080,4080,0
+20250314,182400,140328590,4080,4080,4080,4080,0
+20250314,182300,140328590,4080,4080,4080,4080,0
+20250314,182200,140328590,4080,4080,4080,4080,0
+20250314,182100,140328590,4080,4080,4080,4080,0
+20250314,182000,140328590,4080,4080,4080,4080,0
+20250314,181900,140328590,4080,4080,4080,4080,0
+20250314,181800,140328590,4080,4080,4080,4080,0
+20250314,181700,140328590,4080,4080,4080,4080,0
+20250314,181600,140328590,4080,4080,4080,4080,0
+20250314,181500,140328590,4080,4080,4080,4080,0
+20250314,181400,140328590,4080,4080,4080,4080,0
+20250314,181300,140328590,4080,4080,4080,4080,0
+20250314,181200,140328590,4080,4080,4080,4080,0
+20250314,181100,140328590,4080,4080,4080,4080,0
+20250314,181000,140328590,4080,4080,4080,4080,0
+20250314,180900,140328590,4080,4080,4080,4080,0
+20250314,180800,140328590,4080,4080,4080,4080,0
+20250314,180700,140328590,4080,4080,4080,4080,0
+20250314,180600,140328590,4080,4080,4080,4080,0
+20250314,180500,140328590,4080,4080,4080,4080,0
+20250314,180400,140328590,4080,4080,4080,4080,0
+20250314,180300,140328590,4080,4080,4080,4080,682
+20250314,180200,140328590,4080,4080,4080,4080,0
+20250314,180100,140328590,4080,4080,4080,4080,0
+20250314,180000,140328590,4080,4080,4080,4080,0
+20250314,175900,140328590,4080,4080,4080,4080,0
+20250314,175800,140328590,4080,4080,4080,4080,0
+20250314,175700,140328590,4080,4080,4080,4080,0
+20250314,175600,140328590,4080,4080,4080,4080,0
+20250314,175500,140328590,4080,4080,4080,4080,0
+20250314,175400,140328590,4080,4080,4080,4080,0
+20250314,175300,140328590,4080,4080,4080,4080,0
+20250314,175200,140328590,4080,4080,4080,4080,0
+20250314,175100,140328590,4080,4080,4080,4080,0
+20250314,175000,140328590,4080,4080,4080,4080,0
+20250314,174900,140328590,4080,4080,4080,4080,0
+20250314,174800,140328590,4080,4080,4080,4080,0
+20250314,174700,140328590,4080,4080,4080,4080,0
+20250314,174600,140328590,4080,4080,4080,4080,0
+20250314,174500,140328590,4080,4080,4080,4080,0
+20250314,174400,140328590,4080,4080,4080,4080,0
+20250314,174300,140328590,4080,4080,4080,4080,0
+20250314,174200,140328590,4080,4080,4080,4080,0
+20250314,174100,140328590,4080,4080,4080,4080,0
+20250314,174000,140328590,4080,4080,4080,4080,0
+20250314,173900,140328590,4080,4080,4080,4080,0
+20250314,173800,140328590,4080,4080,4080,4080,0
+20250314,173700,140328590,4080,4080,4080,4080,0
+20250314,173600,140328590,4080,4080,4080,4080,0
+20250314,173500,140328590,4080,4080,4080,4080,0
+20250314,173400,140328590,4080,4080,4080,4080,0
+20250314,173300,140328590,4080,4080,4080,4080,682
+20250314,173200,140328590,4080,4080,4080,4080,0
+20250314,173100,140328590,4080,4080,4080,4080,0
+20250314,173000,140328590,4080,4080,4080,4080,0
+20250314,172900,140328590,4080,4080,4080,4080,0
+20250314,172800,140328590,4080,4080,4080,4080,0
+20250314,172700,140328590,4080,4080,4080,4080,0
+20250314,172600,140328590,4080,4080,4080,4080,0
+20250314,172500,140328590,4080,4080,4080,4080,0
+20250314,172400,140328590,4080,4080,4080,4080,0
+20250314,172300,140328590,4080,4080,4080,4080,0
+20250314,172200,140328590,4080,4080,4080,4080,0
+20250314,172100,140328590,4080,4080,4080,4080,0
+20250314,172000,140328590,4080,4080,4080,4080,0
+20250314,171900,140328590,4080,4080,4080,4080,0
+20250314,171800,140328590,4080,4080,4080,4080,0
+20250314,171700,140328590,4080,4080,4080,4080,0
+20250314,171600,140328590,4080,4080,4080,4080,0
+20250314,171500,140328590,4080,4080,4080,4080,0
+20250314,171400,140328590,4080,4080,4080,4080,0
+20250314,171300,140328590,4080,4080,4080,4080,0
+20250314,171200,140328590,4080,4080,4080,4080,0
+20250314,171100,140328590,4080,4080,4080,4080,0
+20250314,171000,140328590,4080,4080,4080,4080,0
+20250314,170900,140328590,4080,4080,4080,4080,0
+20250314,170800,140328590,4080,4080,4080,4080,0
+20250314,170700,140328590,4080,4080,4080,4080,0
+20250314,170600,140328590,4080,4080,4080,4080,0
+20250314,170500,140328590,4080,4080,4080,4080,0
+20250314,170400,140328590,4080,4080,4080,4080,0
+20250314,170300,140328590,4080,4080,4080,4080,682
+20250314,170200,140328590,4080,4080,4080,4080,0
+20250314,170100,140328590,4080,4080,4080,4080,0
+20250314,170000,140328590,4080,4080,4080,4080,0
+20250314,165900,140328590,4080,4080,4080,4080,0
+20250314,165800,140328590,4080,4080,4080,4080,0
+20250314,165700,140328590,4080,4080,4080,4080,0
+20250314,165600,140328590,4080,4080,4080,4080,0
+20250314,165500,140328590,4080,4080,4080,4080,0
+20250314,165400,140328590,4080,4080,4080,4080,0
+20250314,165300,140328590,4080,4080,4080,4080,0
+20250314,165200,140328590,4080,4080,4080,4080,0
+20250314,165100,140328590,4080,4080,4080,4080,0
+20250314,165000,140328590,4080,4080,4080,4080,0
+20250314,164900,140328590,4080,4080,4080,4080,0
+20250314,164800,140328590,4080,4080,4080,4080,0
+20250314,164700,140328590,4080,4080,4080,4080,0
+20250314,164600,140328590,4080,4080,4080,4080,0
+20250314,164500,140328590,4080,4080,4080,4080,0
+20250314,164400,140328590,4080,4080,4080,4080,0
+20250314,164300,140328590,4080,4080,4080,4080,0
+20250314,164200,140328590,4080,4080,4080,4080,0
+20250314,164100,140328590,4080,4080,4080,4080,0
+20250314,164000,140328590,4080,4080,4080,4080,0
+20250314,163900,140328590,4080,4080,4080,4080,0
+20250314,163800,140328590,4080,4080,4080,4080,0
+20250314,163700,140328590,4080,4080,4080,4080,0
+20250314,163600,140328590,4080,4080,4080,4080,0
+20250314,163500,140328590,4080,4080,4080,4080,0
+20250314,163400,140328590,4080,4080,4080,4080,0
+20250314,163300,140328590,4080,4080,4080,4080,682
+20250314,163200,140328590,4080,4080,4080,4080,0
+20250314,163100,140328590,4080,4080,4080,4080,0
+20250314,163000,140328590,4080,4080,4080,4080,0
+20250314,162900,140328590,4080,4080,4080,4080,0
+20250314,162800,140328590,4080,4080,4080,4080,0
+20250314,162700,140328590,4080,4080,4080,4080,0
+20250314,162600,140328590,4080,4080,4080,4080,0
+20250314,162500,140328590,4080,4080,4080,4080,0
+20250314,162400,140328590,4080,4080,4080,4080,0
+20250314,162300,140328590,4080,4080,4080,4080,0
+20250314,162200,140328590,4080,4080,4080,4080,0
+20250314,162100,140328590,4080,4080,4080,4080,0
+20250314,162000,140328590,4080,4080,4080,4080,0
+20250314,161900,140328590,4080,4080,4080,4080,0
+20250314,161800,140328590,4080,4080,4080,4080,0
+20250314,161700,140328590,4080,4080,4080,4080,0
+20250314,161600,140328590,4080,4080,4080,4080,0
+20250314,161500,140328590,4080,4080,4080,4080,0
+20250314,161400,140328590,4080,4080,4080,4080,0
+20250314,161300,140328590,4080,4080,4080,4080,0
+20250314,161200,140328590,4080,4080,4080,4080,0
+20250314,161100,140328590,4080,4080,4080,4080,0
+20250314,161000,140328590,4080,4080,4080,4080,0
+20250314,160900,140328590,4080,4080,4080,4080,0
+20250314,160800,140328590,4080,4080,4080,4080,0
+20250314,160700,140328590,4080,4080,4080,4080,0
+20250314,160600,140328590,4080,4080,4080,4080,0
+20250314,160500,140328590,4080,4080,4080,4080,0
+20250314,160400,140328590,4080,4080,4080,4080,0
+20250314,160300,140328590,4080,4080,4080,4080,682
+20250314,160200,140328590,4080,4080,4080,4080,0
+20250314,160100,140328590,4080,4080,4080,4080,0
+20250314,160000,140328590,4080,4080,4080,4080,0
+20250314,155900,140328590,4080,4080,4080,4080,0
+20250314,155800,140328590,4080,4080,4080,4080,0
+20250314,155700,140328590,4080,4080,4080,4080,0
+20250314,155600,140328590,4080,4080,4080,4080,0
+20250314,155500,140328590,4080,4080,4080,4080,0
+20250314,155400,140328590,4080,4080,4080,4080,0
+20250314,155300,140328590,4080,4080,4080,4080,0
+20250314,155200,140328590,4080,4080,4080,4080,0
+20250314,155100,140328590,4080,4080,4080,4080,0
+20250314,155000,140328590,4080,4080,4080,4080,0
+20250314,154900,140328590,4080,4080,4080,4080,0
+20250314,154800,140328590,4080,4080,4080,4080,0
+20250314,154700,140328590,4080,4080,4080,4080,0
+20250314,154600,140328590,4080,4080,4080,4080,0
+20250314,154500,140328590,4080,4080,4080,4080,0
+20250314,154400,140328590,4080,4080,4080,4080,0
+20250314,154300,140328590,4080,4080,4080,4080,0
+20250314,154200,140328590,4080,4080,4080,4080,0
+20250314,154100,140328590,4080,4080,4080,4080,0
+20250314,154000,140328590,4080,4080,4080,4080,0
+20250314,153900,140328590,4080,4080,4080,4080,0
+20250314,153800,140328590,4080,4080,4080,4080,0
+20250314,153700,140328590,4080,4080,4080,4080,0
+20250314,153600,140328590,4080,4080,4080,4080,0
+20250314,153500,140328590,4080,4080,4080,4080,0
+20250314,153400,140328590,4080,4080,4080,4080,0
+20250314,153300,140328590,4080,4080,4080,4080,682
+20250314,153200,140328590,4080,4080,4080,4080,0
+20250314,153100,140328590,4080,4080,4080,4080,0
+20250314,153000,140328590,4080,4080,4080,4080,682
+20250314,152900,137546030,4080,4080,4080,4080,0
+20250314,152800,137546030,4080,4080,4080,4080,0
+20250314,152700,137546030,4080,4080,4080,4080,0
+20250314,152600,137546030,4080,4080,4080,4080,0
+20250314,152500,137546030,4080,4080,4080,4080,0
+20250314,152400,137546030,4080,4080,4080,4080,0
+20250314,152300,137546030,4080,4080,4080,4080,0
+20250314,152200,137546030,4080,4080,4080,4080,0
+20250314,152100,137546030,4080,4080,4080,4080,0
+20250314,152000,137546030,4080,4080,4080,4080,0
+20250314,151900,137546030,4080,4075,4080,4075,55
+20250314,151800,137321685,4080,4080,4080,4080,0
+20250314,151700,137321685,4080,4080,4080,4080,10
+20250314,151600,137280885,4075,4075,4075,4075,0
+20250314,151500,137280885,4075,4075,4075,4075,0
+20250314,151400,137280885,4075,4080,4080,4075,32
+20250314,151300,137150375,4075,4075,4075,4075,2
+20250314,151200,137142225,4080,4080,4080,4080,20
+20250314,151100,137060625,4080,4080,4080,4080,20
+20250314,151000,136979025,4075,4075,4075,4075,51
+20250314,150900,136771200,4075,4080,4080,4075,91
+20250314,150800,136400295,4080,4080,4080,4080,47
+20250314,150700,136208535,4070,4070,4070,4070,1
+20250314,150600,136204465,4080,4075,4080,4075,901
+20250314,150500,132528435,4075,4070,4075,4070,3543
+20250314,150400,118096780,4070,4070,4070,4070,20
+20250314,150300,118015380,4070,4070,4070,4070,0
+20250314,150200,118015380,4070,4070,4070,4070,0
+20250314,150100,118015380,4070,4065,4070,4065,336
+20250314,150000,116647895,4065,4065,4065,4065,301
+20250314,145900,115424330,4065,4065,4065,4065,0
+20250314,145800,115424330,4065,4065,4065,4065,0
+20250314,145700,115424330,4065,4065,4065,4065,0
+20250314,145600,115424330,4065,4065,4065,4065,0
+20250314,145500,115424330,4065,4065,4065,4065,300
+20250314,145400,114204830,4065,4065,4065,4065,34
+20250314,145300,114066620,4065,4065,4065,4065,2
+20250314,145200,114058490,4070,4070,4070,4070,0
+20250314,145100,114058490,4070,4070,4070,4070,0
+20250314,145000,114058490,4070,4065,4070,4065,255
+20250314,144900,113020915,4065,4065,4075,4060,1205
+20250314,144800,108116200,4060,4055,4060,4055,1764
+20250314,144700,100954420,4055,4055,4055,4055,0
+20250314,144600,100954420,4055,4055,4055,4055,0
+20250314,144500,100954420,4055,4055,4055,4055,0
+20250314,144400,100954420,4055,4055,4055,4055,0
+20250314,144300,100954420,4055,4055,4055,4055,0
+20250314,144200,100954420,4055,4055,4055,4055,0
+20250314,144100,100954420,4055,4055,4055,4055,0
+20250314,144000,100954420,4055,4055,4055,4055,115
+20250314,143900,100488095,4040,4040,4040,4040,0
+20250314,143800,100488095,4040,4040,4040,4040,0
+20250314,143700,100488095,4040,4040,4040,4040,0
+20250314,143600,100488095,4040,4040,4040,4040,0
+20250314,143500,100488095,4040,4045,4045,4040,219
+20250314,143400,99602805,4040,4040,4040,4040,0
+20250314,143300,99602805,4040,4040,4040,4040,0
+20250314,143200,99602805,4040,4040,4040,4040,0
+20250314,143100,99602805,4040,4040,4040,4040,0
+20250314,143000,99602805,4040,4055,4060,4040,205
+20250314,142900,98771300,4055,4055,4055,4055,800
+20250314,142800,95527300,4060,4060,4060,4060,0
+20250314,142700,95527300,4060,4060,4060,4060,0
+20250314,142600,95527300,4060,4060,4060,4060,0
+20250314,142500,95527300,4060,4060,4060,4060,1
+20250314,142400,95523240,4045,4055,4060,4045,977
+20250314,142300,91559770,4055,4055,4055,4055,2000
+20250314,142200,83449770,4055,4055,4055,4055,1081
+20250314,142100,79066315,4055,4055,4055,4055,0
+20250314,142000,79066315,4055,4055,4055,4055,1000
+20250314,141900,75011315,4055,4055,4055,4055,0
+20250314,141800,75011315,4055,4055,4055,4055,1000
+20250314,141700,70956315,4055,4055,4055,4055,0
+20250314,141600,70956315,4055,4050,4055,4050,3000
+20250314,141500,58797280,4050,4050,4050,4050,1
+20250314,141400,58793230,4050,4050,4050,4050,600
+20250314,141300,56363230,4045,4045,4045,4045,0
+20250314,141200,56363230,4045,4045,4045,4045,1000
+20250314,141100,52318230,4035,4050,4050,4035,1550
+20250314,141000,46047180,4050,4050,4050,4050,23
+20250314,140900,45954030,4050,4050,4050,4050,378
+20250314,140800,44423130,4055,4055,4055,4055,0
+20250314,140700,44423130,4055,4055,4055,4055,0
+20250314,140600,44423130,4055,4055,4055,4055,0
+20250314,140500,44423130,4055,4055,4055,4055,0
+20250314,140400,44423130,4055,4055,4055,4055,0
+20250314,140300,44423130,4055,4055,4055,4055,0
+20250314,140200,44423130,4055,4045,4055,4045,3022
+20250314,140100,32185580,4040,4040,4040,4040,0
+20250314,140000,32185580,4040,4040,4040,4040,0
+20250314,135900,32185580,4040,4040,4040,4040,0
+20250314,135800,32185580,4040,4040,4040,4040,0
+20250314,135700,32185580,4040,4040,4040,4040,0
+20250314,135600,32185580,4040,4035,4040,4030,1002
+20250314,135500,28147195,4045,4045,4045,4045,0
+20250314,135400,28147195,4045,4045,4045,4045,0
+20250314,135300,28147195,4045,4045,4045,4045,0
+20250314,135200,28147195,4045,4045,4045,4045,0
+20250314,135100,28147195,4045,4045,4045,4045,0
+20250314,135000,28147195,4045,4045,4045,4045,0
+20250314,134900,28147195,4045,4045,4045,4045,0
+20250314,134800,28147195,4045,4045,4045,4045,0
+20250314,134700,28147195,4045,4045,4045,4045,0
+20250314,134600,28147195,4045,4045,4045,4045,0
+20250314,134500,28147195,4045,4045,4045,4045,0
+20250314,134400,28147195,4045,4045,4045,4045,0
+20250314,134300,28147195,4045,4045,4045,4045,0
+20250314,134200,28147195,4045,4045,4045,4045,0
+20250314,134100,28147195,4045,4045,4045,4045,0
+20250314,134000,28147195,4045,4045,4045,4045,0
+20250314,133900,28147195,4045,4045,4045,4045,1
+20250314,133800,28143150,4045,4045,4045,4045,0
+20250314,133700,28143150,4045,4045,4045,4045,0
+20250314,133600,28143150,4045,4045,4045,4045,0
+20250314,133500,28143150,4045,4045,4045,4045,0
+20250314,133400,28143150,4045,4045,4045,4045,1
+20250314,133300,28139105,4040,4040,4040,4040,0
+20250314,133200,28139105,4040,4040,4040,4040,0
+20250314,133100,28139105,4040,4040,4040,4040,0
+20250314,133000,28139105,4040,4040,4040,4040,0
+20250314,132900,28139105,4040,4040,4040,4040,0
+20250314,132800,28139105,4040,4040,4040,4040,0
+20250314,132700,28139105,4040,4040,4040,4040,0
+20250314,132600,28139105,4040,4040,4040,4040,0
+20250314,132500,28139105,4040,4040,4040,4040,0
+20250314,132400,28139105,4040,4040,4040,4040,2
+20250314,132300,28131025,4040,4040,4040,4040,940
+20250314,132200,24333425,4040,4040,4040,4040,0
+20250314,132100,24333425,4040,4040,4040,4040,0
+20250314,132000,24333425,4040,4040,4040,4040,0
+20250314,131900,24333425,4040,4040,4040,4040,0
+20250314,131800,24333425,4040,4040,4040,4040,61
+20250314,131700,24086985,4040,4040,4040,4040,0
+20250314,131600,24086985,4040,4040,4040,4040,0
+20250314,131500,24086985,4040,4040,4040,4040,0
+20250314,131400,24086985,4040,4040,4040,4040,0
+20250314,131300,24086985,4040,4040,4040,4040,0
+20250314,131200,24086985,4040,4040,4040,4040,0
+20250314,131100,24086985,4040,4040,4040,4040,0
+20250314,131000,24086985,4040,4040,4040,4040,0
+20250314,130900,24086985,4040,4040,4040,4040,0
+20250314,130800,24086985,4040,4040,4040,4040,0
+20250314,130700,24086985,4040,4040,4040,4040,0
+20250314,130600,24086985,4040,4040,4040,4040,0
+20250314,130500,24086985,4040,4040,4040,4040,0
+20250314,130400,24086985,4040,4040,4040,4040,0
+20250314,130300,24086985,4040,4040,4040,4040,0
+20250314,130200,24086985,4040,4040,4040,4040,0
+20250314,130100,24086985,4040,4040,4040,4040,0
+20250314,130000,24086985,4040,4040,4040,4040,350
+20250314,125900,22672985,4030,4030,4030,4030,0
+20250314,125800,22672985,4030,4030,4030,4030,60
+20250314,125700,22431185,4035,4035,4035,4035,0
+20250314,125600,22431185,4035,4035,4035,4035,0
+20250314,125500,22431185,4035,4035,4035,4035,0
+20250314,125400,22431185,4035,4035,4035,4035,161
+20250314,125300,21781550,4035,4035,4035,4035,5
+20250314,125200,21761375,4035,4035,4035,4035,0
+20250314,125100,21761375,4035,4035,4035,4035,0
+20250314,125000,21761375,4035,4035,4035,4035,0
+20250314,124900,21761375,4035,4035,4035,4035,0
+20250314,124800,21761375,4035,4035,4035,4035,0
+20250314,124700,21761375,4035,4035,4035,4035,162
+20250314,124600,21107705,4035,4035,4035,4035,0
+20250314,124500,21107705,4035,4035,4035,4035,0
+20250314,124400,21107705,4035,4035,4035,4035,0
+20250314,124300,21107705,4035,4035,4035,4035,0
+20250314,124200,21107705,4035,4030,4035,4030,838
+20250314,124100,17727120,4030,4030,4030,4030,0
+20250314,124000,17727120,4030,4030,4030,4030,0
+20250314,123900,17727120,4030,4030,4030,4030,0
+20250314,123800,17727120,4030,4030,4030,4030,0
+20250314,123700,17727120,4030,4030,4030,4030,0
+20250314,123600,17727120,4030,4030,4030,4030,0
+20250314,123500,17727120,4030,4030,4030,4030,0
+20250314,123400,17727120,4030,4030,4030,4030,0
+20250314,123300,17727120,4030,4030,4030,4030,0
+20250314,123200,17727120,4030,4035,4035,4030,998
+20250314,123100,13703120,4035,4035,4035,4035,0
+20250314,123000,13703120,4035,4035,4035,4035,0
+20250314,122900,13703120,4035,4035,4035,4035,0
+20250314,122800,13703120,4035,4035,4035,4035,10
+20250314,122700,13662770,4040,4040,4040,4040,0
+20250314,122600,13662770,4040,4040,4040,4040,0
+20250314,122500,13662770,4040,4040,4040,4040,0
+20250314,122400,13662770,4040,4040,4040,4040,0
+20250314,122300,13662770,4040,4040,4040,4040,0
+20250314,122200,13662770,4040,4040,4040,4040,0
+20250314,122100,13662770,4040,4040,4040,4040,0
+20250314,122000,13662770,4040,4040,4040,4040,0
+20250314,121900,13662770,4040,4040,4040,4040,0
+20250314,121800,13662770,4040,4040,4040,4040,0
+20250314,121700,13662770,4040,4040,4040,4040,0
+20250314,121600,13662770,4040,4040,4040,4040,0
+20250314,121500,13662770,4040,4040,4040,4040,0
+20250314,121400,13662770,4040,4040,4040,4040,0
+20250314,121300,13662770,4040,4040,4040,4040,0
+20250314,121200,13662770,4040,4040,4040,4040,0
+20250314,121100,13662770,4040,4040,4040,4040,0
+20250314,121000,13662770,4040,4040,4040,4040,0
+20250314,120900,13662770,4040,4040,4040,4040,0
+20250314,120800,13662770,4040,4040,4040,4040,0
+20250314,120700,13662770,4040,4040,4040,4040,0
+20250314,120600,13662770,4040,4040,4040,4040,0
+20250314,120500,13662770,4040,4040,4040,4040,0
+20250314,120400,13662770,4040,4040,4040,4040,0
+20250314,120300,13662770,4040,4040,4040,4040,0
+20250314,120200,13662770,4040,4040,4040,4040,0
+20250314,120100,13662770,4040,4040,4040,4040,0
+20250314,120000,13662770,4040,4040,4040,4040,0
+20250314,115900,13662770,4040,4040,4040,4040,0
+20250314,115800,13662770,4040,4040,4040,4040,2
+20250314,115700,13654690,4035,4035,4035,4035,0
+20250314,115600,13654690,4035,4035,4035,4035,0
+20250314,115500,13654690,4035,4035,4035,4035,0
+20250314,115400,13654690,4035,4035,4035,4035,0
+20250314,115300,13654690,4035,4035,4035,4035,116
+20250314,115200,13186630,4030,4030,4030,4030,0
+20250314,115100,13186630,4030,4030,4030,4030,0
+20250314,115000,13186630,4030,4030,4030,4030,0
+20250314,114900,13186630,4030,4030,4030,4030,0
+20250314,114800,13186630,4030,4030,4030,4030,0
+20250314,114700,13186630,4030,4030,4030,4030,0
+20250314,114600,13186630,4030,4030,4030,4030,0
+20250314,114500,13186630,4030,4030,4030,4030,22
+20250314,114400,13097970,4035,4035,4035,4035,0
+20250314,114300,13097970,4035,4035,4035,4035,0
+20250314,114200,13097970,4035,4035,4035,4035,0
+20250314,114100,13097970,4035,4035,4035,4035,0
+20250314,114000,13097970,4035,4035,4035,4035,0
+20250314,113900,13097970,4035,4035,4035,4035,0
+20250314,113800,13097970,4035,4035,4035,4035,0
+20250314,113700,13097970,4035,4035,4035,4035,0
+20250314,113600,13097970,4035,4035,4035,4035,0
+20250314,113500,13097970,4035,4035,4035,4035,0
+20250314,113400,13097970,4035,4035,4035,4035,0
+20250314,113300,13097970,4035,4035,4035,4035,0
+20250314,113200,13097970,4035,4035,4035,4035,0
+20250314,113100,13097970,4035,4035,4035,4035,0
+20250314,113000,13097970,4035,4035,4035,4035,0
+20250314,112900,13097970,4035,4035,4035,4035,0
+20250314,112800,13097970,4035,4035,4035,4035,0
+20250314,112700,13097970,4035,4035,4035,4035,15
+20250314,112600,13037445,4035,4035,4035,4035,0
+20250314,112500,13037445,4035,4035,4035,4035,0
+20250314,112400,13037445,4035,4035,4035,4035,0
+20250314,112300,13037445,4035,4035,4035,4035,2
+20250314,112200,13029375,4035,4035,4035,4035,0
+20250314,112100,13029375,4035,4035,4035,4035,0
+20250314,112000,13029375,4035,4035,4035,4035,0
+20250314,111900,13029375,4035,4035,4035,4035,10
+20250314,111800,12989025,4035,4035,4035,4035,0
+20250314,111700,12989025,4035,4035,4035,4035,0
+20250314,111600,12989025,4035,4035,4035,4035,0
+20250314,111500,12989025,4035,4035,4035,4035,0
+20250314,111400,12989025,4035,4035,4035,4035,0
+20250314,111300,12989025,4035,4035,4035,4035,0
+20250314,111200,12989025,4035,4035,4035,4035,0
+20250314,111100,12989025,4035,4035,4035,4035,0
+20250314,111000,12989025,4035,4035,4035,4035,0
+20250314,110900,12989025,4035,4035,4035,4035,0
+20250314,110800,12989025,4035,4035,4035,4035,0
+20250314,110700,12989025,4035,4035,4035,4035,0
+20250314,110600,12989025,4035,4035,4035,4035,0
+20250314,110500,12989025,4035,4035,4035,4035,0
+20250314,110400,12989025,4035,4035,4035,4035,0
+20250314,110300,12989025,4035,4035,4035,4035,0
+20250314,110200,12989025,4035,4030,4035,4030,535
+20250314,110100,10831565,4025,4025,4025,4025,0
+20250314,110000,10831565,4025,4025,4025,4025,0
+20250314,105900,10831565,4025,4025,4025,4025,120
+20250314,105800,10348565,4015,4015,4015,4015,0
+20250314,105700,10348565,4015,4015,4015,4015,0
+20250314,105600,10348565,4015,4015,4015,4015,0
+20250314,105500,10348565,4015,4015,4015,4015,0
+20250314,105400,10348565,4015,4015,4015,4015,0
+20250314,105300,10348565,4015,4015,4015,4015,0
+20250314,105200,10348565,4015,4015,4015,4015,53
+20250314,105100,10135770,4020,4020,4020,4020,0
+20250314,105000,10135770,4020,4020,4020,4020,0
+20250314,104900,10135770,4020,4020,4020,4020,0
+20250314,104800,10135770,4020,4020,4020,4020,0
+20250314,104700,10135770,4020,4020,4020,4020,20
+20250314,104600,10055370,4015,4015,4015,4015,0
+20250314,104500,10055370,4015,4015,4015,4015,0
+20250314,104400,10055370,4015,4015,4015,4015,0
+20250314,104300,10055370,4015,4015,4015,4015,0
+20250314,104200,10055370,4015,4015,4015,4015,0
+20250314,104100,10055370,4015,4015,4015,4015,0
+20250314,104000,10055370,4015,4015,4015,4015,0
+20250314,103900,10055370,4015,4015,4015,4015,0
+20250314,103800,10055370,4015,4015,4015,4015,0
+20250314,103700,10055370,4015,4015,4015,4015,0
+20250314,103600,10055370,4015,4015,4015,4015,0
+20250314,103500,10055370,4015,4015,4015,4015,0
+20250314,103400,10055370,4015,4015,4015,4015,0
+20250314,103300,10055370,4015,4015,4015,4015,0
+20250314,103200,10055370,4015,4015,4015,4015,0
+20250314,103100,10055370,4015,4015,4015,4015,0
+20250314,103000,10055370,4015,4015,4015,4015,0
+20250314,102900,10055370,4015,4015,4015,4015,0
+20250314,102800,10055370,4015,4015,4015,4015,56
+20250314,102700,9830530,4015,4015,4015,4015,0
+20250314,102600,9830530,4015,4015,4015,4015,0
+20250314,102500,9830530,4015,4015,4015,4015,50
+20250314,102400,9629780,4020,4020,4020,4020,0
+20250314,102300,9629780,4020,4020,4020,4020,0
+20250314,102200,9629780,4020,4020,4020,4020,0
+20250314,102100,9629780,4020,4020,4020,4020,15
+20250314,102000,9569480,4025,4025,4025,4025,545
+20250314,101900,7375855,4035,4035,4035,4035,0
+20250314,101800,7375855,4035,4035,4035,4035,0
+20250314,101700,7375855,4035,4035,4035,4035,0
+20250314,101600,7375855,4035,4035,4035,4035,0
+20250314,101500,7375855,4035,4035,4035,4035,1
+20250314,101400,7371820,4025,4025,4025,4025,0
+20250314,101300,7371820,4025,4025,4025,4025,0
+20250314,101200,7371820,4025,4025,4025,4025,0
+20250314,101100,7371820,4025,4025,4025,4025,0
+20250314,101000,7371820,4025,4025,4025,4025,0
+20250314,100900,7371820,4025,4025,4025,4025,0
+20250314,100800,7371820,4025,4025,4025,4025,0
+20250314,100700,7371820,4025,4025,4025,4025,0
+20250314,100600,7371820,4025,4025,4025,4025,0
+20250314,100500,7371820,4025,4025,4025,4025,0
+20250314,100400,7371820,4025,4025,4025,4025,0
+20250314,100300,7371820,4025,4025,4025,4025,57
+20250314,100200,7142395,4025,4025,4025,4025,0
+20250314,100100,7142395,4025,4025,4025,4025,0
+20250314,100000,7142395,4025,4025,4025,4025,0
+20250314,095900,7142395,4025,4025,4025,4025,0
+20250314,095800,7142395,4025,4025,4025,4025,0
+20250314,095700,7142395,4025,4025,4025,4025,0
+20250314,095600,7142395,4025,4025,4025,4025,0
+20250314,095500,7142395,4025,4025,4025,4025,50
+20250314,095400,6941145,4025,4025,4025,4025,0
+20250314,095300,6941145,4025,4025,4025,4025,40
+20250314,095200,6780145,4025,4025,4025,4025,0
+20250314,095100,6780145,4025,4025,4025,4025,109
+20250314,095000,6341420,4025,4025,4025,4025,0
+20250314,094900,6341420,4025,4025,4025,4025,0
+20250314,094800,6341420,4025,4025,4025,4025,0
+20250314,094700,6341420,4025,4025,4025,4025,0
+20250314,094600,6341420,4025,4025,4025,4025,0
+20250314,094500,6341420,4025,4025,4025,4025,50
+20250314,094400,6140170,4025,4040,4040,4025,55
+20250314,094300,5918645,4040,4040,4040,4040,80
+20250314,094200,5595445,4030,4030,4030,4030,0
+20250314,094100,5595445,4030,4030,4030,4030,0
+20250314,094000,5595445,4030,4030,4030,4030,0
+20250314,093900,5595445,4030,4030,4030,4030,599
+20250314,093800,3181475,4030,4030,4030,4030,0
+20250314,093700,3181475,4030,4030,4030,4030,0
+20250314,093600,3181475,4030,4030,4030,4030,0
+20250314,093500,3181475,4030,4030,4030,4030,0
+20250314,093400,3181475,4030,4030,4030,4030,0
+20250314,093300,3181475,4030,4030,4030,4030,93
+20250314,093200,2806685,4040,4040,4040,4040,5
+20250314,093100,2786485,4040,4040,4040,4040,5
+20250314,093000,2766285,4040,4040,4040,4040,2
+20250314,092900,2758205,4030,4030,4030,4030,50
+20250314,092800,2556705,4030,4025,4030,4025,5
+20250314,092700,2536560,4020,4020,4020,4020,0
+20250314,092600,2536560,4020,4020,4020,4020,0
+20250314,092500,2536560,4020,4020,4020,4020,0
+20250314,092400,2536560,4020,4020,4020,4020,0
+20250314,092300,2536560,4020,4020,4020,4020,0
+20250314,092200,2536560,4020,4020,4020,4020,81
+20250314,092100,2210940,4020,4020,4020,4020,0
+20250314,092000,2210940,4020,4020,4020,4020,0
+20250314,091900,2210940,4020,4020,4020,4020,0
+20250314,091800,2210940,4020,4020,4020,4020,0
+20250314,091700,2210940,4020,4020,4020,4020,0
+20250314,091600,2210940,4020,4020,4020,4020,0
+20250314,091500,2210940,4020,4020,4020,4020,0
+20250314,091400,2210940,4020,4020,4020,4020,97
+20250314,091300,1821000,4020,4020,4020,4020,62
+20250314,091200,1571760,4045,4045,4045,4045,0
+20250314,091100,1571760,4045,4035,4045,4035,200
+20250314,091000,764535,4015,4015,4015,4015,0
+20250314,090900,764535,4015,4015,4015,4015,100
+20250314,090800,363035,4045,4045,4045,4045,0
+20250314,090700,363035,4045,4045,4045,4045,0
+20250314,090600,363035,4045,4045,4045,4045,0
+20250314,090500,363035,4045,4015,4045,4015,65
+20250314,090400,101340,4020,4020,4020,4020,0
+20250314,090300,101340,4020,4020,4020,4020,0
+20250314,090200,101340,4020,4020,4020,4020,0
+20250314,090100,101340,4020,4020,4020,4020,0
+20250314,090000,101340,4020,4055,4055,4020,25
--- a/016450/shorts/shorts-20250301.csv
+++ b/016450/shorts/shorts-20250301.csv
@@ -1,4 +1,5 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250312,0,40000000,0,160200000000,0.00
 20250311,0,40000000,0,161400000000,0.00
 20250310,0,40000000,0,161400000000,0.00
 20250307,0,40000000,0,160800000000,0.00