Update 2025-04-01 4020 candle_min

2025-04-01 22:08:21 +09:00
parent 2f95ef4be7
commit fe84d91987
4020 changed files with 1865220 additions and 0 deletions
--- a/004170/min/candle-20250401.csv
+++ b/004170/min/candle-20250401.csv
@@ -0,0 +1,594 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250401,185200,5147234250,136300,136300,136300,136300,515
+20250401,185100,5147234250,136300,136300,136300,136300,0
+20250401,185000,5147234250,136300,136300,136300,136300,0
+20250401,184900,5147234250,136300,136300,136300,136300,0
+20250401,184800,5147234250,136300,136300,136300,136300,0
+20250401,184700,5147234250,136300,136300,136300,136300,0
+20250401,184600,5147234250,136300,136300,136300,136300,0
+20250401,184500,5147234250,136300,136300,136300,136300,0
+20250401,184400,5147234250,136300,136300,136300,136300,0
+20250401,184300,5147234250,136300,136300,136300,136300,0
+20250401,184200,5147234250,136300,136300,136300,136300,0
+20250401,184100,5147234250,136300,136300,136300,136300,0
+20250401,184000,5147234250,136300,136300,136300,136300,0
+20250401,183900,5147234250,136300,136300,136300,136300,0
+20250401,183800,5147234250,136300,136300,136300,136300,0
+20250401,183700,5147234250,136300,136300,136300,136300,0
+20250401,183600,5147234250,136300,136300,136300,136300,0
+20250401,183500,5147234250,136300,136300,136300,136300,0
+20250401,183400,5147234250,136300,136300,136300,136300,0
+20250401,183300,5147234250,136300,136300,136300,136300,0
+20250401,183200,5147234250,136300,136300,136300,136300,0
+20250401,183100,5147234250,136300,136300,136300,136300,0
+20250401,183000,5147234250,136300,136300,136300,136300,0
+20250401,182900,5147234250,136300,136300,136300,136300,0
+20250401,182800,5147234250,136300,136300,136300,136300,0
+20250401,182700,5147234250,136300,136300,136300,136300,0
+20250401,182600,5147234250,136300,136300,136300,136300,0
+20250401,182500,5147234250,136300,136300,136300,136300,0
+20250401,182400,5147234250,136300,136300,136300,136300,0
+20250401,182300,5147234250,136300,136300,136300,136300,0
+20250401,182200,5147234250,136300,136300,136300,136300,515
+20250401,182100,5147234250,136300,136300,136300,136300,0
+20250401,182000,5147234250,136300,136300,136300,136300,0
+20250401,181900,5147234250,136300,136300,136300,136300,0
+20250401,181800,5147234250,136300,136300,136300,136300,0
+20250401,181700,5147234250,136300,136300,136300,136300,0
+20250401,181600,5147234250,136300,136300,136300,136300,0
+20250401,181500,5147234250,136300,136300,136300,136300,0
+20250401,181400,5147234250,136300,136300,136300,136300,0
+20250401,181300,5147234250,136300,136300,136300,136300,0
+20250401,181200,5147234250,136300,136300,136300,136300,0
+20250401,181100,5147234250,136300,136300,136300,136300,0
+20250401,181000,5147234250,136300,136300,136300,136300,0
+20250401,180900,5147234250,136300,136300,136300,136300,0
+20250401,180800,5147234250,136300,136300,136300,136300,0
+20250401,180700,5147234250,136300,136300,136300,136300,0
+20250401,180600,5147234250,136300,136300,136300,136300,0
+20250401,180500,5147234250,136300,136300,136300,136300,0
+20250401,180400,5147234250,136300,136300,136300,136300,0
+20250401,180300,5147234250,136300,136300,136300,136300,0
+20250401,180200,5147234250,136300,136300,136300,136300,0
+20250401,180100,5147234250,136300,136300,136300,136300,0
+20250401,180000,5147234250,136300,136300,136300,136300,0
+20250401,175900,5147234250,136300,136300,136300,136300,0
+20250401,175800,5147234250,136300,136300,136300,136300,0
+20250401,175700,5147234250,136300,136300,136300,136300,0
+20250401,175600,5147234250,136300,136300,136300,136300,0
+20250401,175500,5147234250,136300,136300,136300,136300,0
+20250401,175400,5147234250,136300,136300,136300,136300,0
+20250401,175300,5147234250,136300,136300,136300,136300,0
+20250401,175200,5147234250,136300,136300,136300,136300,515
+20250401,175100,5147234250,136300,136300,136300,136300,0
+20250401,175000,5147234250,136300,136300,136300,136300,0
+20250401,174900,5147234250,136300,136300,136300,136300,0
+20250401,174800,5147234250,136300,136300,136300,136300,0
+20250401,174700,5147234250,136300,136300,136300,136300,0
+20250401,174600,5147234250,136300,136300,136300,136300,0
+20250401,174500,5147234250,136300,136300,136300,136300,0
+20250401,174400,5147234250,136300,136300,136300,136300,0
+20250401,174300,5147234250,136300,136300,136300,136300,0
+20250401,174200,5147234250,136300,136300,136300,136300,0
+20250401,174100,5147234250,136300,136300,136300,136300,0
+20250401,174000,5147234250,136300,136300,136300,136300,0
+20250401,173900,5147234250,136300,136300,136300,136300,0
+20250401,173800,5147234250,136300,136300,136300,136300,0
+20250401,173700,5147234250,136300,136300,136300,136300,0
+20250401,173600,5147234250,136300,136300,136300,136300,0
+20250401,173500,5147234250,136300,136300,136300,136300,0
+20250401,173400,5147234250,136300,136300,136300,136300,0
+20250401,173300,5147234250,136300,136300,136300,136300,0
+20250401,173200,5147234250,136300,136300,136300,136300,0
+20250401,173100,5147234250,136300,136300,136300,136300,0
+20250401,173000,5147234250,136300,136300,136300,136300,0
+20250401,172900,5147234250,136300,136300,136300,136300,0
+20250401,172800,5147234250,136300,136300,136300,136300,0
+20250401,172700,5147234250,136300,136300,136300,136300,0
+20250401,172600,5147234250,136300,136300,136300,136300,0
+20250401,172500,5147234250,136300,136300,136300,136300,0
+20250401,172400,5147234250,136300,136300,136300,136300,0
+20250401,172300,5147234250,136300,136300,136300,136300,0
+20250401,172200,5147234250,136300,136300,136300,136300,515
+20250401,172100,5147234250,136300,136300,136300,136300,0
+20250401,172000,5147234250,136300,136300,136300,136300,0
+20250401,171900,5147234250,136300,136300,136300,136300,0
+20250401,171800,5147234250,136300,136300,136300,136300,0
+20250401,171700,5147234250,136300,136300,136300,136300,0
+20250401,171600,5147234250,136300,136300,136300,136300,0
+20250401,171500,5147234250,136300,136300,136300,136300,0
+20250401,171400,5147234250,136300,136300,136300,136300,0
+20250401,171300,5147234250,136300,136300,136300,136300,0
+20250401,171200,5147234250,136300,136300,136300,136300,0
+20250401,171100,5147234250,136300,136300,136300,136300,0
+20250401,171000,5147234250,136300,136300,136300,136300,0
+20250401,170900,5147234250,136300,136300,136300,136300,0
+20250401,170800,5147234250,136300,136300,136300,136300,0
+20250401,170700,5147234250,136300,136300,136300,136300,0
+20250401,170600,5147234250,136300,136300,136300,136300,0
+20250401,170500,5147234250,136300,136300,136300,136300,0
+20250401,170400,5147234250,136300,136300,136300,136300,0
+20250401,170300,5147234250,136300,136300,136300,136300,0
+20250401,170200,5147234250,136300,136300,136300,136300,0
+20250401,170100,5147234250,136300,136300,136300,136300,0
+20250401,170000,5147234250,136300,136300,136300,136300,0
+20250401,165900,5147234250,136300,136300,136300,136300,0
+20250401,165800,5147234250,136300,136300,136300,136300,0
+20250401,165700,5147234250,136300,136300,136300,136300,0
+20250401,165600,5147234250,136300,136300,136300,136300,0
+20250401,165500,5147234250,136300,136300,136300,136300,0
+20250401,165400,5147234250,136300,136300,136300,136300,0
+20250401,165300,5147234250,136300,136300,136300,136300,0
+20250401,165200,5147234250,136300,136300,136300,136300,515
+20250401,165100,5147234250,136300,136300,136300,136300,0
+20250401,165000,5147234250,136300,136300,136300,136300,0
+20250401,164900,5147234250,136300,136300,136300,136300,0
+20250401,164800,5147234250,136300,136300,136300,136300,0
+20250401,164700,5147234250,136300,136300,136300,136300,0
+20250401,164600,5147234250,136300,136300,136300,136300,0
+20250401,164500,5147234250,136300,136300,136300,136300,0
+20250401,164400,5147234250,136300,136300,136300,136300,0
+20250401,164300,5147234250,136300,136300,136300,136300,0
+20250401,164200,5147234250,136300,136300,136300,136300,0
+20250401,164100,5147234250,136300,136300,136300,136300,0
+20250401,164000,5147234250,136300,136300,136300,136300,0
+20250401,163900,5147234250,136300,136300,136300,136300,0
+20250401,163800,5147234250,136300,136300,136300,136300,0
+20250401,163700,5147234250,136300,136300,136300,136300,0
+20250401,163600,5147234250,136300,136300,136300,136300,0
+20250401,163500,5147234250,136300,136300,136300,136300,0
+20250401,163400,5147234250,136300,136300,136300,136300,0
+20250401,163300,5147234250,136300,136300,136300,136300,0
+20250401,163200,5147234250,136300,136300,136300,136300,0
+20250401,163100,5147234250,136300,136300,136300,136300,0
+20250401,163000,5147234250,136300,136300,136300,136300,0
+20250401,162900,5147234250,136300,136300,136300,136300,0
+20250401,162800,5147234250,136300,136300,136300,136300,0
+20250401,162700,5147234250,136300,136300,136300,136300,0
+20250401,162600,5147234250,136300,136300,136300,136300,0
+20250401,162500,5147234250,136300,136300,136300,136300,0
+20250401,162400,5147234250,136300,136300,136300,136300,0
+20250401,162300,5147234250,136300,136300,136300,136300,0
+20250401,162200,5147234250,136300,136300,136300,136300,515
+20250401,162100,5147234250,136300,136300,136300,136300,0
+20250401,162000,5147234250,136300,136300,136300,136300,0
+20250401,161900,5147234250,136300,136300,136300,136300,0
+20250401,161800,5147234250,136300,136300,136300,136300,0
+20250401,161700,5147234250,136300,136300,136300,136300,0
+20250401,161600,5147234250,136300,136300,136300,136300,0
+20250401,161500,5147234250,136300,136300,136300,136300,0
+20250401,161400,5147234250,136300,136300,136300,136300,0
+20250401,161300,5147234250,136300,136300,136300,136300,0
+20250401,161200,5147234250,136300,136300,136300,136300,0
+20250401,161100,5147234250,136300,136300,136300,136300,0
+20250401,161000,5147234250,136300,136300,136300,136300,0
+20250401,160900,5147234250,136300,136300,136300,136300,0
+20250401,160800,5147234250,136300,136300,136300,136300,0
+20250401,160700,5147234250,136300,136300,136300,136300,0
+20250401,160600,5147234250,136300,136300,136300,136300,0
+20250401,160500,5147234250,136300,136300,136300,136300,0
+20250401,160400,5147234250,136300,136300,136300,136300,0
+20250401,160300,5147234250,136300,136300,136300,136300,0
+20250401,160200,5147234250,136300,136300,136300,136300,0
+20250401,160100,5147234250,136300,136300,136300,136300,0
+20250401,160000,5147234250,136300,136300,136300,136300,0
+20250401,155900,5147234250,136300,136300,136300,136300,0
+20250401,155800,5147234250,136300,136300,136300,136300,0
+20250401,155700,5147234250,136300,136300,136300,136300,0
+20250401,155600,5147234250,136300,136300,136300,136300,0
+20250401,155500,5147234250,136300,136300,136300,136300,0
+20250401,155400,5147234250,136300,136300,136300,136300,0
+20250401,155300,5147234250,136300,136300,136300,136300,0
+20250401,155200,5147234250,136300,136300,136300,136300,515
+20250401,155100,5147234250,136300,136300,136300,136300,0
+20250401,155000,5147234250,136300,136300,136300,136300,0
+20250401,154900,5147234250,136300,136300,136300,136300,0
+20250401,154800,5147234250,136300,136300,136300,136300,0
+20250401,154700,5147234250,136300,136300,136300,136300,0
+20250401,154600,5147234250,136300,136300,136300,136300,0
+20250401,154500,5147234250,136300,136300,136300,136300,0
+20250401,154400,5147234250,136300,136300,136300,136300,0
+20250401,154300,5147234250,136300,136300,136300,136300,0
+20250401,154200,5147234250,136300,136300,136300,136300,0
+20250401,154100,5147234250,136300,136300,136300,136300,0
+20250401,154000,5147234250,136300,136300,136300,136300,0
+20250401,153900,5147234250,136300,136300,136300,136300,0
+20250401,153800,5147234250,136300,136300,136300,136300,0
+20250401,153700,5147234250,136300,136300,136300,136300,0
+20250401,153600,5147234250,136300,136300,136300,136300,0
+20250401,153500,5147234250,136300,136300,136300,136300,0
+20250401,153400,5147234250,136300,136300,136300,136300,0
+20250401,153300,5147234250,136300,136300,136300,136300,0
+20250401,153200,5147234250,136300,136300,136300,136300,0
+20250401,153100,5147234250,136300,136300,136300,136300,0
+20250401,153000,5147234250,136300,136300,136300,136300,515
+20250401,152900,5077039750,136100,136100,136100,136100,0
+20250401,152800,5077039750,136100,136100,136100,136100,0
+20250401,152700,5077039750,136100,136100,136100,136100,0
+20250401,152600,5077039750,136100,136100,136100,136100,0
+20250401,152500,5077039750,136100,136100,136100,136100,0
+20250401,152400,5077039750,136100,136100,136100,136100,0
+20250401,152300,5077039750,136100,136100,136100,136100,0
+20250401,152200,5077039750,136100,136100,136100,136100,0
+20250401,152100,5077039750,136100,136100,136100,136100,0
+20250401,152000,5077039750,136100,136100,136100,136100,0
+20250401,151900,5077039750,136100,136100,136200,136100,36
+20250401,151800,5072137650,136100,136200,136200,136100,77
+20250401,151700,5061651950,136100,136100,136200,136100,23
+20250401,151600,5058521150,136200,136200,136300,136100,56
+20250401,151500,5050894650,136200,136100,136300,136100,26
+20250401,151400,5047353650,136100,136000,136200,136000,205
+20250401,151300,5019450850,136000,136100,136200,136000,191
+20250401,151200,4993461250,136100,136000,136200,136000,68
+20250401,151100,4984204450,136100,136000,136100,136000,68
+20250401,151000,4974951550,136000,136000,136100,136000,159
+20250401,150900,4953314350,136000,136000,136100,136000,60
+20250401,150800,4945151450,136000,136100,136100,136000,44
+20250401,150700,4939165450,136000,136000,136100,136000,59
+20250401,150600,4931139050,136000,135900,136000,135900,166
+20250401,150500,4908567150,135900,135900,136000,135900,26
+20250401,150400,4905033550,135900,135900,136100,135900,179
+20250401,150300,4880689050,135900,135900,136000,135900,65
+20250401,150200,4871852750,135900,135800,136000,135600,437
+20250401,150100,4812540150,135700,135800,135900,135700,102
+20250401,150000,4798693250,135700,135900,136000,135700,215
+20250401,145900,4769490350,135900,136000,136000,135700,84
+20250401,145800,4758078150,135700,136100,136100,135700,292
+20250401,145700,4718398550,136000,136200,136200,136000,94
+20250401,145600,4705610250,136000,136100,136200,135900,119
+20250401,145500,4689421750,136000,136000,136200,135900,92
+20250401,145400,4676906550,136000,136200,136200,135900,63
+20250401,145300,4668337950,136200,136100,136200,136000,108
+20250401,145200,4653643750,136100,136000,136100,136000,69
+20250401,145100,4644256150,136000,136100,136300,135900,61
+20250401,145000,4635957950,136300,136000,136300,135900,133
+20250401,144900,4617858950,136000,136000,136000,135900,92
+20250401,144800,4605347850,136000,136000,136000,135900,48
+20250401,144700,4598821450,136000,136100,136100,135900,76
+20250401,144600,4588479850,136100,136100,136100,135900,49
+20250401,144500,4581811650,136000,136100,136100,135800,87
+20250401,144400,4569979150,136100,136100,136200,135900,38
+20250401,144300,4564807550,136200,136200,136300,135800,537
+20250401,144200,4491749750,136500,136500,136500,136200,79
+20250401,144100,4480984850,136500,136400,136500,136400,172
+20250401,144000,4457521250,136400,136800,136800,136200,234
+20250401,143900,4425596550,136800,136700,136800,136700,29
+20250401,143800,4421629550,136700,136700,136700,136600,46
+20250401,143700,4415341650,136700,136700,136700,136700,38
+20250401,143600,4410147050,136700,136700,136700,136700,46
+20250401,143500,4403858850,136700,136500,136700,136500,78
+20250401,143400,4393201850,136500,136700,136700,136500,140
+20250401,143300,4374075350,136700,136800,136800,136700,57
+20250401,143200,4366281250,136800,136700,136800,136700,34
+20250401,143100,4361630350,136800,136700,136800,136700,64
+20250401,143000,4352877950,136700,136700,136700,136600,38
+20250401,142900,4347683850,136700,136700,136700,136700,40
+20250401,142800,4342215850,136700,136800,136800,136600,175
+20250401,142700,4318290950,136800,136800,136800,136700,26
+20250401,142600,4314735500,136800,136800,136800,136800,10
+20250401,142500,4313367500,136900,137000,137000,136800,37
+20250401,142400,4308300500,137000,136700,137000,136700,156
+20250401,142300,4286949300,136900,136900,136900,136900,50
+20250401,142200,4280104300,136900,136850,136900,136600,75
+20250401,142100,4269851050,136800,136800,136900,136800,63
+20250401,142000,4261231550,136800,136800,136800,136700,67
+20250401,141900,4252067650,136800,136800,136800,136800,25
+20250401,141800,4248647650,136700,136900,136900,136700,81
+20250401,141700,4237567450,137000,137100,137100,137000,33
+20250401,141600,4233044550,137100,137000,137100,137000,67
+20250401,141500,4223861150,137000,137100,137100,137000,46
+20250401,141400,4217558150,137100,137000,137100,137000,55
+20250401,141300,4210018150,137100,137100,137100,137100,28
+20250401,141200,4206179350,137100,137100,137100,137000,67
+20250401,141100,4196994750,137100,137100,137100,137000,32
+20250401,141000,4192608950,137100,137000,137100,137000,78
+20250401,140900,4181919550,137000,137000,137000,137000,137
+20250401,140800,4163150550,137000,137000,137000,136900,61
+20250401,140700,4154795050,136900,137000,137000,136900,43
+20250401,140600,4148904650,137000,136900,137000,136900,61
+20250401,140500,4140550850,136900,136900,137000,136900,73
+20250401,140400,4130555950,137000,137000,137000,136900,45
+20250401,140300,4124391250,137000,137000,137000,137000,53
+20250401,140200,4117130250,137000,136900,137000,136900,34
+20250401,140100,4112475550,136900,136800,136900,136800,43
+20250401,140000,4106589150,136900,136900,136900,136900,68
+20250401,135900,4097279950,136900,136900,136900,136900,5
+20250401,135800,4096595450,136900,136900,137000,136800,26
+20250401,135700,4093035450,136900,137000,137000,136900,78
+20250401,135600,4082354450,136900,136900,137000,136900,97
+20250401,135500,4069074950,136900,136900,136900,136900,25
+20250401,135400,4065652450,136800,136800,136900,136600,53
+20250401,135300,4058402450,136700,136900,136900,136700,57
+20250401,135200,4050609150,136900,136700,137000,136700,89
+20250401,135100,4038436050,136700,136700,136700,136700,31
+20250401,135000,4034198350,136700,136700,136700,136600,147
+20250401,134900,4014103750,136700,136700,136700,136700,3
+20250401,134800,4013693650,136700,136700,136700,136700,17
+20250401,134700,4011369750,136700,136600,136700,136600,5
+20250401,134600,4010686550,136700,136700,136700,136700,13
+20250401,134500,4008909450,136600,136600,136600,136600,188
+20250401,134400,3983228650,136700,136700,136700,136700,34
+20250401,134300,3978580850,136600,136900,136900,136600,104
+20250401,134200,3964355550,137000,136800,137000,136800,134
+20250401,134100,3946020650,136800,136700,136800,136700,17
+20250401,134000,3943695550,136700,137000,137000,136700,55
+20250401,133900,3936170650,137000,137000,137000,137000,34
+20250401,133800,3931512650,137000,137000,137000,137000,13
+20250401,133700,3929731650,137000,136900,137000,136900,51
+20250401,133600,3922746650,136900,136700,136900,136700,79
+20250401,133500,3911942850,136600,136600,136600,136500,168
+20250401,133400,3889001050,136500,136600,136600,136500,78
+20250401,133300,3878353750,136600,136500,136600,136500,20
+20250401,133200,3875622450,136600,136600,136600,136500,42
+20250401,133100,3869888450,136500,136500,136500,136500,55
+20250401,133000,3862380950,136500,136400,136500,136400,52
+20250401,132900,3855287650,136600,136600,136700,136500,169
+20250401,132800,3832211450,136600,136600,136700,136600,34
+20250401,132700,3827564750,136700,136600,136700,136600,41
+20250401,132600,3821963550,136600,136600,136600,136500,44
+20250401,132500,3815953450,136600,136600,136600,136600,53
+20250401,132400,3808713650,136600,136600,136600,136600,29
+20250401,132300,3804752250,136600,136700,136700,136500,110
+20250401,132200,3789724750,136800,136800,136800,136800,3
+20250401,132100,3789314350,136800,136800,136800,136800,14
+20250401,132000,3787399150,136800,136900,136900,136800,438
+20250401,131900,3727441750,136900,136700,136900,136700,140
+20250401,131800,3708297950,136800,136600,136800,136600,44
+20250401,131700,3702280550,136700,136700,136700,136700,30
+20250401,131600,3698179550,136700,136600,136700,136600,13
+20250401,131500,3696402750,136700,136700,136700,136700,0
+20250401,131400,3696402750,136700,136600,136700,136600,131
+20250401,131300,3678496750,136500,136600,136600,136500,30
+20250401,131200,3674399150,136500,136500,136500,136500,71
+20250401,131100,3664707650,136500,136600,136600,136500,58
+20250401,131000,3656787950,136600,136600,136600,136600,41
+20250401,130900,3651187350,136500,136500,136600,136500,79
+20250401,130800,3640402850,136500,136400,136500,136400,30
+20250401,130700,3636308050,136400,136300,136400,136300,133
+20250401,130600,3618167050,136300,136200,136300,136100,153
+20250401,130500,3597321550,136200,136300,136300,136200,84
+20250401,130400,3585878350,136300,136300,136300,136300,20
+20250401,130300,3583152350,136300,136200,136300,136200,110
+20250401,130200,3568169250,136200,136200,136200,136100,95
+20250401,130100,3555233550,136200,136200,136200,136100,60
+20250401,130000,3547061950,136200,136200,136200,136100,41
+20250401,125900,3541479250,136100,136100,136100,136000,49
+20250401,125800,3534814350,136200,136200,136200,136200,2
+20250401,125700,3534541950,136200,136200,136200,136200,9
+20250401,125600,3533316150,136100,136200,136200,136100,12
+20250401,125500,3531682250,136100,136200,136200,136100,54
+20250401,125400,3524332250,136100,136000,136100,136000,108
+20250401,125300,3509634850,136000,136200,136300,136000,555
+20250401,125200,3434122950,136200,136300,136300,136200,12
+20250401,125100,3432488050,136300,136300,136300,136300,0
+20250401,125000,3432488050,136300,136300,136300,136300,1
+20250401,124900,3432351750,136300,136100,136400,136100,165
+20250401,124800,3409871150,136100,136200,136200,135900,634
+20250401,124700,3323632250,136300,136300,136300,136300,103
+20250401,124600,3309593350,136300,136300,136300,136300,23
+20250401,124500,3306458450,136300,136200,136300,136200,30
+20250401,124400,3302369850,136300,136200,136300,136200,6
+20250401,124300,3301552150,136200,136200,136200,136200,0
+20250401,124200,3301552150,136200,136200,136200,136200,0
+20250401,124100,3301552150,136200,136200,136300,136200,15
+20250401,124000,3299508750,136200,136200,136300,136200,62
+20250401,123900,3291063550,136300,136400,136400,136300,36
+20250401,123800,3286153350,136400,136300,136400,136300,11
+20250401,123700,3284653250,136300,136300,136300,136300,20
+20250401,123600,3281927250,136300,136300,136300,136300,5
+20250401,123500,3281245750,136300,136300,136300,136300,1
+20250401,123400,3281109450,136300,136300,136300,136300,16
+20250401,123300,3278928650,136400,136400,136400,136400,6
+20250401,123200,3278110250,136400,136400,136400,136400,30
+20250401,123100,3274018250,136300,136300,136300,136300,35
+20250401,123000,3269247750,136300,136200,136300,136200,30
+20250401,122900,3265160350,136200,136200,136200,136200,0
+20250401,122800,3265160350,136200,136100,136300,136100,30
+20250401,122700,3261075350,136200,136200,136200,136200,51
+20250401,122600,3254129150,136100,136100,136100,136100,1
+20250401,122500,3253993050,136100,136100,136200,136000,214
+20250401,122400,3224873350,136000,136100,136100,136000,8
+20250401,122300,3223784850,136100,136100,136100,136100,6
+20250401,122200,3222968250,136100,136100,136100,136100,0
+20250401,122100,3222968250,136100,136200,136200,136100,60
+20250401,122000,3214800050,136200,136100,136200,136100,20
+20250401,121900,3212077150,136200,136100,136200,136100,54
+20250401,121800,3204726450,136100,136100,136100,136100,24
+20250401,121700,3201460050,136000,136100,136100,136000,84
+20250401,121600,3190027950,136200,136200,136200,136200,6
+20250401,121500,3189210750,136100,136100,136100,136100,0
+20250401,121400,3189210750,136100,136100,136100,136100,0
+20250401,121300,3189210750,136100,136000,136100,136000,2
+20250401,121200,3188938650,136000,135900,136000,135900,144
+20250401,121100,3169361650,135800,135600,135800,135600,169
+20250401,121000,3146420850,135600,135600,135600,135600,11
+20250401,120900,3144929250,135600,135500,135600,135400,282
+20250401,120800,3106719450,135600,135600,135600,135500,47
+20250401,120700,3100350350,135600,135600,135600,135500,200
+20250401,120600,3073247650,135600,135500,135600,135500,11
+20250401,120500,3071757050,135500,135500,135500,135500,7
+20250401,120400,3070808550,135500,135500,135500,135500,7
+20250401,120300,3069860050,135500,135500,135500,135500,98
+20250401,120200,3056581050,135400,135400,135400,135400,8
+20250401,120100,3055497850,135400,135400,135400,135300,40
+20250401,120000,3050083750,135300,135200,135300,135200,81
+20250401,115900,3039124550,135300,135200,135300,135200,5
+20250401,115800,3038448150,135200,135200,135200,135200,11
+20250401,115700,3036960950,135200,135100,135200,135100,58
+20250401,115600,3029119950,135200,135100,135200,135100,20
+20250401,115500,3026417250,135200,135300,135300,135100,172
+20250401,115400,3003147950,135300,135300,135400,135300,11
+20250401,115300,3001659250,135300,135200,135300,135200,200
+20250401,115200,2974599650,135300,135300,135300,135200,9
+20250401,115100,2973382150,135300,135300,135300,135200,220
+20250401,115000,2943616350,135300,135400,135400,135300,124
+20250401,114900,2926832550,135400,135400,135500,135400,8
+20250401,114800,2925748850,135500,135500,135600,135400,114
+20250401,114700,2910301950,135600,135500,135600,135500,3
+20250401,114600,2909895350,135400,135600,135600,135400,10
+20250401,114500,2908540150,135600,135400,135600,135400,143
+20250401,114400,2889169450,135300,135400,135400,135300,102
+20250401,114300,2875367250,135400,135300,135400,135300,7
+20250401,114200,2874419750,135300,135300,135300,135300,10
+20250401,114100,2873066750,135400,135400,135400,135300,446
+20250401,114000,2812714850,135500,135400,135500,135400,70
+20250401,113900,2803236750,135500,135500,135500,135500,128
+20250401,113800,2785892750,135700,135500,135700,135500,12
+20250401,113700,2784265650,135500,135500,135500,135500,26
+20250401,113600,2780742650,135500,135600,135600,135400,241
+20250401,113500,2748077550,135700,135600,135700,135600,17
+20250401,113400,2745771950,135600,135500,135600,135500,26
+20250401,113300,2742247150,135400,135500,135500,135400,17
+20250401,113200,2739944150,135400,135300,135400,135300,57
+20250401,113100,2732228750,135300,135600,135600,135300,79
+20250401,113000,2721523850,135600,135600,135900,135600,223
+20250401,112900,2691242650,135600,135600,135600,135600,52
+20250401,112800,2684191450,135600,135500,135600,135400,25
+20250401,112700,2680804750,135500,135100,135500,135100,149
+20250401,112600,2660624750,135300,135500,135600,135200,240
+20250401,112500,2628143250,135500,135000,135500,135000,115
+20250401,112400,2612600050,135000,135000,135100,135000,200
+20250401,112300,2585591450,134900,134900,134900,134800,100
+20250401,112200,2572108550,134900,134900,134900,134800,203
+20250401,112100,2544727550,134800,134800,134800,134800,53
+20250401,112000,2537583150,134800,134800,134900,134800,228
+20250401,111900,2506838550,134800,134800,134900,134800,80
+20250401,111800,2496054050,134800,134800,134800,134800,49
+20250401,111700,2489448850,134800,134800,134900,134800,52
+20250401,111600,2482438850,134800,134700,135100,134700,211
+20250401,111500,2453973650,134600,134700,134700,134600,14
+20250401,111400,2452088150,134600,134700,134700,134600,111
+20250401,111300,2437146050,134700,134600,134700,134600,50
+20250401,111200,2430415650,134500,134600,134600,134500,5
+20250401,111100,2429743050,134600,134600,134600,134600,39
+20250401,111000,2424493650,134500,134600,134700,134500,262
+20250401,110900,2389235250,134700,134700,134700,134700,13
+20250401,110800,2387484150,134700,134800,135100,134600,258
+20250401,110700,2352732850,134800,134800,134800,134800,72
+20250401,110600,2343027250,134800,134800,134800,134800,33
+20250401,110500,2338578850,134800,134800,134800,134700,89
+20250401,110400,2326589350,134700,134700,134700,134700,6
+20250401,110300,2325781150,134700,134700,134700,134700,31
+20250401,110200,2321605450,134600,134600,134700,134600,14
+20250401,110100,2319720950,134600,134600,134600,134600,14
+20250401,110000,2317836550,134500,134500,134500,134500,49
+20250401,105900,2311246050,134500,134500,134500,134500,35
+20250401,105800,2306538550,134600,134700,134700,134600,158
+20250401,105700,2285271350,134700,134800,134800,134700,11
+20250401,105600,2283789050,134600,134550,134600,134550,112
+20250401,105500,2268713900,134550,134700,134700,134550,83
+20250401,105400,2257537400,134800,134700,134800,134700,98
+20250401,105300,2244332800,134700,134700,134700,134700,1
+20250401,105200,2244198100,134700,134600,134700,134600,2
+20250401,105100,2243928800,134700,135900,135900,134700,235
+20250401,105000,2212217200,135900,135100,135900,135000,37
+20250401,104900,2207206700,134700,134600,135000,134600,241
+20250401,104800,2174752800,134600,134600,134600,134500,24
+20250401,104700,2171522700,134700,134500,134800,134400,78
+20250401,104600,2161031300,134500,134600,134600,134400,314
+20250401,104500,2118808000,134500,134400,134800,134400,343
+20250401,104400,2072642600,134300,134400,134400,134300,340
+20250401,104300,2026966600,134100,134300,134300,134100,284
+20250401,104200,1988856300,134300,134400,134400,134300,14
+20250401,104100,1986975700,134300,134300,134400,134200,109
+20250401,104000,1972336600,134300,134300,134300,134300,50
+20250401,103900,1965621600,134300,134500,134500,134300,69
+20250401,103800,1956351500,134500,134600,134600,134500,56
+20250401,103700,1948815200,134600,134400,134600,134400,79
+20250401,103600,1938189700,134400,134400,134400,134400,6
+20250401,103500,1937383300,134400,134400,134400,134300,126
+20250401,103400,1920460000,134300,134400,134400,134300,15
+20250401,103300,1918444300,134300,134300,134300,134300,40
+20250401,103200,1913072300,134300,134300,134300,134300,17
+20250401,103100,1910789200,134300,134300,134400,134200,12
+20250401,103000,1909177300,134300,134300,134300,134300,52
+20250401,102900,1902193700,134300,134300,134400,134300,8
+20250401,102800,1901118900,134300,134300,134300,134200,112
+20250401,102700,1886077600,134300,134300,134400,134300,43
+20250401,102600,1880302500,134300,134300,134400,134300,36
+20250401,102500,1875467200,134200,134300,134300,134200,56
+20250401,102400,1867946800,134300,134400,134400,134200,413
+20250401,102300,1812474300,134500,134500,134600,134500,17
+20250401,102200,1810187300,134400,134700,134700,134400,161
+20250401,102100,1788531300,134700,134600,134700,134500,215
+20250401,102000,1759594700,134600,134600,134600,134600,42
+20250401,101900,1753941500,134700,134600,134700,134600,21
+20250401,101800,1751114700,134500,134600,134600,134500,535
+20250401,101700,1679128400,134700,134700,134700,134600,52
+20250401,101600,1672128900,134600,134750,134800,134500,434
+20250401,101500,1613676200,134800,134950,135000,134800,144
+20250401,101400,1594260700,135000,135000,135100,134900,71
+20250401,101300,1584681600,134900,135100,135100,134900,44
+20250401,101200,1578741200,135500,135100,135500,135000,43
+20250401,101100,1572932600,134900,134800,135400,134800,147
+20250401,101000,1553079000,134700,134700,134800,134700,12
+20250401,100900,1551462000,134800,134600,134800,134600,90
+20250401,100800,1539337100,134700,134600,134700,134600,25
+20250401,100700,1535971200,134500,134700,134700,134500,104
+20250401,100600,1521974200,134700,134800,134800,134700,27
+20250401,100500,1518334900,134800,134800,134800,134800,1
+20250401,100400,1518200100,134800,134700,135100,134700,270
+20250401,100300,1481797100,134800,134500,134800,134400,227
+20250401,100200,1451262700,134500,134500,134500,134500,0
+20250401,100100,1451262700,134500,134800,135100,134500,914
+20250401,100000,1328175900,134600,134600,134700,134500,156
+20250401,095900,1307184700,134900,134600,135000,134600,547
+20250401,095800,1233449200,134800,134800,134800,134700,82
+20250401,095700,1222401100,134800,134800,134900,134800,73
+20250401,095600,1212556000,134800,134800,135000,134800,151
+20250401,095500,1192198300,134900,134950,135000,134900,16
+20250401,095400,1190038900,134800,135300,135300,134800,42
+20250401,095300,1184375200,135300,134800,135300,134800,38
+20250401,095200,1179250300,134700,134800,134800,134700,123
+20250401,095100,1162673500,134800,134700,134800,134700,114
+20250401,095000,1147307600,134700,135000,135000,134700,95
+20250401,094900,1134498100,135000,135000,135100,135000,36
+20250401,094800,1129637500,135100,135000,135100,135000,15
+20250401,094700,1127612400,135300,134800,135300,134700,1452
+20250401,094600,931804000,134800,135000,135100,134800,874
+20250401,094500,813824100,135300,135300,135400,135000,1049
+20250401,094400,672135500,135300,135600,135600,135300,257
+20250401,094300,637350200,135600,135600,135600,135500,80
+20250401,094200,626506700,135700,135700,135700,135600,39
+20250401,094100,621216500,135700,135900,135900,135700,71
+20250401,094000,611575300,135900,135900,135900,135900,4
+20250401,093900,611031700,135900,135800,135900,135700,210
+20250401,093800,582508100,135800,135800,135800,135700,82
+20250401,093700,571373300,135700,135500,135700,135500,362
+20250401,093600,522305000,135500,135700,135700,135500,75
+20250401,093500,512138600,135700,135700,135700,135500,289
+20250401,093400,472944400,135600,135700,135800,135600,315
+20250401,093300,430205900,135700,135800,135900,135600,538
+20250401,093200,357178900,135700,136100,136200,135700,355
+20250401,093100,308925000,136200,136500,136500,136100,242
+20250401,093000,275940600,136500,136800,136900,136400,311
+20250401,092900,233472300,136800,137000,137000,136800,46
+20250401,092800,227174700,136800,137100,137100,136700,524
+20250401,092700,155448200,137100,137100,137300,137100,18
+20250401,092600,152978000,137300,137300,137300,137300,1
+20250401,092500,152840700,137400,137500,137500,137100,52
+20250401,092400,145706400,137600,137600,137600,137600,1
+20250401,092300,145568800,137400,137400,137400,137400,0
+20250401,092200,145568800,137400,137400,137400,137400,3
+20250401,092100,145156600,137600,137600,137600,137600,6
+20250401,092000,144331000,137600,137500,137600,137400,33
+20250401,091900,139793500,137400,137400,137400,137400,2
+20250401,091800,139518700,137200,137200,137200,137200,0
+20250401,091700,139518700,137200,137300,137300,137100,88
+20250401,091600,127450700,137200,137200,137200,137200,14
+20250401,091500,125529900,137200,137100,137200,137100,28
+20250401,091400,121689900,137100,137100,137100,137100,5
+20250401,091300,121004400,137100,137200,137200,137100,95
+20250401,091200,107971100,137200,137200,137200,137200,10
+20250401,091100,106599100,137200,137000,137200,137000,25
+20250401,091000,103173600,137100,137500,137600,137100,181
+20250401,090900,78291900,137500,137600,138100,137500,75
+20250401,090800,67963100,137600,137300,137600,137300,25
+20250401,090700,64530300,137600,137600,137600,137300,99
+20250401,090600,50909000,137600,137900,137900,137600,12
+20250401,090500,49257000,137900,137700,137900,137500,22
+20250401,090400,46230600,137600,137800,138000,137600,25
+20250401,090300,42784800,137500,137700,137800,137500,47
+20250401,090200,36317800,137800,137300,137800,137100,76
+20250401,090100,25885200,137800,138000,138000,137400,68
+20250401,090000,16527300,138100,137300,138900,137300,120
--- a/004170/shorts/shorts-20250301.csv
+++ b/004170/shorts/shorts-20250301.csv
@@ -1,4 +1,5 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250328,110533,9645181,15806219000,1379260883000,1.15
 20250327,109296,9645181,16044652800,1415912570800,1.13
 20250326,108394,9645181,15782166400,1404338353600,1.12
 20250325,107719,9645181,15683886400,1404338353600,1.12