SKRIPSI/web-model/bbca_1h.csv

1	datetime	symbol	open	high	low	close	volume
2	2022-01-03 08:45:00	IDX:BBCA	7325.0	7350.0	7300.0	7300.0	13130300.0
3	2022-01-03 09:45:00	IDX:BBCA	7325.0	7325.0	7300.0	7300.0	3402700.0
4	2022-01-03 10:45:00	IDX:BBCA	7325.0	7325.0	7300.0	7300.0	5810000.0
5	2022-01-03 12:45:00	IDX:BBCA	7325.0	7350.0	7300.0	7350.0	5751200.0
6	2022-01-03 13:45:00	IDX:BBCA	7350.0	7400.0	7325.0	7375.0	16708800.0
7	2022-01-03 14:45:00	IDX:BBCA	7375.0	7375.0	7325.0	7325.0	9484400.0
8	2022-01-04 08:45:00	IDX:BBCA	7325.0	7450.0	7325.0	7425.0	29496700.0
9	2022-01-04 09:45:00	IDX:BBCA	7425.0	7450.0	7400.0	7400.0	10968300.0
10	2022-01-04 10:45:00	IDX:BBCA	7400.0	7425.0	7375.0	7400.0	5742300.0
11	2022-01-04 12:45:00	IDX:BBCA	7375.0	7425.0	7375.0	7400.0	4903900.0
12	2022-01-04 13:45:00	IDX:BBCA	7425.0	7450.0	7400.0	7425.0	10531600.0
13	2022-01-04 14:45:00	IDX:BBCA	7425.0	7450.0	7400.0	7400.0	8981200.0
14	2022-01-05 08:45:00	IDX:BBCA	7450.0	7525.0	7425.0	7500.0	23952300.0
15	2022-01-05 09:45:00	IDX:BBCA	7475.0	7500.0	7375.0	7400.0	11833500.0
16	2022-01-05 10:45:00	IDX:BBCA	7400.0	7425.0	7375.0	7425.0	6430800.0
17	2022-01-05 12:45:00	IDX:BBCA	7400.0	7450.0	7400.0	7425.0	4828600.0
18	2022-01-05 13:45:00	IDX:BBCA	7425.0	7450.0	7425.0	7425.0	15927000.0
19	2022-01-05 14:45:00	IDX:BBCA	7425.0	7450.0	7400.0	7450.0	13192700.0
20	2022-01-06 08:45:00	IDX:BBCA	7500.0	7525.0	7425.0	7450.0	15025200.0
21	2022-01-06 09:45:00	IDX:BBCA	7450.0	7450.0	7425.0	7450.0	5966900.0
22	2022-01-06 10:45:00	IDX:BBCA	7450.0	7500.0	7425.0	7475.0	10790900.0
23	2022-01-06 12:45:00	IDX:BBCA	7450.0	7500.0	7450.0	7475.0	8928500.0
24	2022-01-06 13:45:00	IDX:BBCA	7475.0	7500.0	7475.0	7475.0	12723400.0
25	2022-01-06 14:45:00	IDX:BBCA	7475.0	7500.0	7450.0	7475.0	10222200.0
26	2022-01-07 08:45:00	IDX:BBCA	7550.0	7700.0	7500.0	7625.0	59692200.0
27	2022-01-07 09:45:00	IDX:BBCA	7650.0	7650.0	7600.0	7600.0	16660500.0
28	2022-01-07 10:45:00	IDX:BBCA	7600.0	7650.0	7600.0	7625.0	10199300.0
29	2022-01-07 12:45:00	IDX:BBCA	7625.0	7650.0	7625.0	7650.0	4595500.0
30	2022-01-07 13:45:00	IDX:BBCA	7650.0	7675.0	7625.0	7625.0	28838200.0
31	2022-01-07 14:45:00	IDX:BBCA	7625.0	7650.0	7625.0	7650.0	23447600.0
32	2022-01-10 08:45:00	IDX:BBCA	7575.0	7600.0	7550.0	7575.0	8521000.0
33	2022-01-10 09:45:00	IDX:BBCA	7575.0	7600.0	7550.0	7575.0	7870800.0
34	2022-01-10 10:45:00	IDX:BBCA	7600.0	7650.0	7550.0	7625.0	10294000.0
35	2022-01-10 12:45:00	IDX:BBCA	7600.0	7625.0	7600.0	7600.0	1629800.0
36	2022-01-10 13:45:00	IDX:BBCA	7600.0	7625.0	7600.0	7625.0	9325000.0
37	2022-01-10 14:45:00	IDX:BBCA	7625.0	7625.0	7600.0	7600.0	7711300.0
38	2022-01-11 08:45:00	IDX:BBCA	7650.0	7700.0	7650.0	7650.0	22950900.0
39	2022-01-11 09:45:00	IDX:BBCA	7650.0	7675.0	7625.0	7675.0	22642300.0
40	2022-01-11 10:45:00	IDX:BBCA	7675.0	7675.0	7650.0	7675.0	8488700.0
41	2022-01-11 12:45:00	IDX:BBCA	7675.0	7675.0	7650.0	7675.0	4840100.0
42	2022-01-11 13:45:00	IDX:BBCA	7675.0	7700.0	7650.0	7675.0	25874700.0
43	2022-01-11 14:45:00	IDX:BBCA	7675.0	7700.0	7650.0	7700.0	25537900.0
44	2022-01-12 08:45:00	IDX:BBCA	7700.0	7700.0	7675.0	7700.0	9702900.0
45	2022-01-12 09:45:00	IDX:BBCA	7700.0	7700.0	7675.0	7700.0	6823900.0
46	2022-01-12 10:45:00	IDX:BBCA	7700.0	7700.0	7675.0	7700.0	6498300.0
47	2022-01-12 12:45:00	IDX:BBCA	7700.0	7700.0	7675.0	7675.0	2793600.0
48	2022-01-12 13:45:00	IDX:BBCA	7700.0	7700.0	7650.0	7650.0	22385300.0
49	2022-01-12 14:45:00	IDX:BBCA	7650.0	7700.0	7650.0	7700.0	14402000.0
50	2022-01-13 08:45:00	IDX:BBCA	7700.0	7750.0	7675.0	7725.0	10290400.0
51	2022-01-13 09:45:00	IDX:BBCA	7725.0	7725.0	7675.0	7700.0	6446900.0
52	2022-01-13 10:45:00	IDX:BBCA	7700.0	7700.0	7650.0	7700.0	5126600.0
53	2022-01-13 12:45:00	IDX:BBCA	7700.0	7725.0	7650.0	7700.0	3551900.0
54	2022-01-13 13:45:00	IDX:BBCA	7725.0	7725.0	7675.0	7700.0	10377100.0
55	2022-01-13 14:45:00	IDX:BBCA	7675.0	7725.0	7675.0	7700.0	14232300.0
56	2022-01-14 08:45:00	IDX:BBCA	7700.0	7750.0	7650.0	7750.0	10153200.0
57	2022-01-14 09:45:00	IDX:BBCA	7750.0	7750.0	7725.0	7750.0	3085400.0
58	2022-01-14 10:45:00	IDX:BBCA	7725.0	7750.0	7725.0	7750.0	2387100.0
59	2022-01-14 12:45:00	IDX:BBCA	7725.0	7750.0	7725.0	7725.0	4639900.0
60	2022-01-14 13:45:00	IDX:BBCA	7750.0	7850.0	7725.0	7825.0	34867500.0
61	2022-01-14 14:45:00	IDX:BBCA	7825.0	7850.0	7800.0	7850.0	10765600.0
62	2022-01-17 08:45:00	IDX:BBCA	7900.0	7900.0	7800.0	7825.0	14310400.0
63	2022-01-17 09:45:00	IDX:BBCA	7825.0	7850.0	7750.0	7775.0	10874700.0
64	2022-01-17 10:45:00	IDX:BBCA	7775.0	7775.0	7725.0	7750.0	5716000.0
65	2022-01-17 12:45:00	IDX:BBCA	7750.0	7775.0	7725.0	7775.0	4034300.0
66	2022-01-17 13:45:00	IDX:BBCA	7750.0	7775.0	7700.0	7700.0	18227500.0
67	2022-01-17 14:45:00	IDX:BBCA	7700.0	7750.0	7700.0	7750.0	10739700.0
68	2022-01-18 08:45:00	IDX:BBCA	7775.0	7775.0	7675.0	7675.0	11050600.0
69	2022-01-18 09:45:00	IDX:BBCA	7675.0	7700.0	7650.0	7650.0	8676100.0
70	2022-01-18 10:45:00	IDX:BBCA	7675.0	7675.0	7575.0	7575.0	15948000.0
71	2022-01-18 12:45:00	IDX:BBCA	7600.0	7600.0	7575.0	7600.0	3882000.0
72	2022-01-18 13:45:00	IDX:BBCA	7600.0	7650.0	7550.0	7625.0	20570200.0
73	2022-01-18 14:45:00	IDX:BBCA	7625.0	7675.0	7600.0	7675.0	11349400.0
74	2022-01-19 08:45:00	IDX:BBCA	7650.0	7675.0	7575.0	7675.0	12586100.0
75	2022-01-19 09:45:00	IDX:BBCA	7675.0	7700.0	7650.0	7700.0	8392800.0
76	2022-01-19 10:45:00	IDX:BBCA	7675.0	7700.0	7650.0	7700.0	4139700.0
77	2022-01-19 12:45:00	IDX:BBCA	7675.0	7725.0	7675.0	7700.0	6362500.0
78	2022-01-19 13:45:00	IDX:BBCA	7700.0	7725.0	7625.0	7675.0	19397800.0
79	2022-01-19 14:45:00	IDX:BBCA	7675.0	7700.0	7625.0	7675.0	9510800.0
80	2022-01-20 08:45:00	IDX:BBCA	7725.0	7725.0	7625.0	7700.0	10440200.0
81	2022-01-20 09:45:00	IDX:BBCA	7700.0	7750.0	7675.0	7700.0	14264600.0
82	2022-01-20 10:45:00	IDX:BBCA	7700.0	7775.0	7700.0	7725.0	7485600.0
83	2022-01-20 12:45:00	IDX:BBCA	7725.0	7750.0	7725.0	7750.0	1821100.0
84	2022-01-20 13:45:00	IDX:BBCA	7725.0	7775.0	7700.0	7725.0	13792400.0
85	2022-01-20 14:45:00	IDX:BBCA	7725.0	7775.0	7725.0	7775.0	12121600.0
86	2022-01-21 08:45:00	IDX:BBCA	7775.0	7800.0	7700.0	7775.0	10095900.0
87	2022-01-21 09:45:00	IDX:BBCA	7775.0	7800.0	7750.0	7775.0	5980700.0
88	2022-01-21 10:45:00	IDX:BBCA	7800.0	7800.0	7775.0	7800.0	3739200.0
89	2022-01-21 12:45:00	IDX:BBCA	7775.0	7800.0	7775.0	7800.0	2320900.0
90	2022-01-21 13:45:00	IDX:BBCA	7800.0	7850.0	7775.0	7825.0	22126200.0
91	2022-01-21 14:45:00	IDX:BBCA	7825.0	7950.0	7800.0	7950.0	19107600.0
92	2022-01-24 08:45:00	IDX:BBCA	7825.0	7850.0	7775.0	7800.0	13718100.0
93	2022-01-24 09:45:00	IDX:BBCA	7800.0	7825.0	7800.0	7825.0	2561000.0
94	2022-01-24 10:45:00	IDX:BBCA	7800.0	7825.0	7800.0	7800.0	2880900.0
95	2022-01-24 12:45:00	IDX:BBCA	7825.0	7825.0	7800.0	7800.0	1281300.0
96	2022-01-24 13:45:00	IDX:BBCA	7825.0	7825.0	7800.0	7825.0	10006900.0
97	2022-01-24 14:45:00	IDX:BBCA	7825.0	7825.0	7800.0	7800.0	9830100.0
98	2022-01-25 08:45:00	IDX:BBCA	7675.0	7725.0	7625.0	7700.0	25103300.0
99	2022-01-25 09:45:00	IDX:BBCA	7675.0	7700.0	7650.0	7700.0	11085600.0
100	2022-01-25 10:45:00	IDX:BBCA	7675.0	7750.0	7675.0	7725.0	6968500.0
101	2022-01-25 12:45:00	IDX:BBCA	7725.0	7725.0	7675.0	7700.0	7347600.0
102	2022-01-25 13:45:00	IDX:BBCA	7675.0	7700.0	7625.0	7675.0	31518300.0
103	2022-01-25 14:45:00	IDX:BBCA	7675.0	7775.0	7650.0	7775.0	24773600.0
104	2022-01-26 08:45:00	IDX:BBCA	7700.0	7750.0	7675.0	7725.0	11572400.0
105	2022-01-26 09:45:00	IDX:BBCA	7725.0	7725.0	7675.0	7675.0	7875400.0
106	2022-01-26 10:45:00	IDX:BBCA	7675.0	7700.0	7650.0	7675.0	8412200.0
107	2022-01-26 12:45:00	IDX:BBCA	7675.0	7725.0	7675.0	7725.0	3151800.0
108	2022-01-26 13:45:00	IDX:BBCA	7725.0	7750.0	7700.0	7725.0	12099600.0
109	2022-01-26 14:45:00	IDX:BBCA	7725.0	7750.0	7700.0	7700.0	10238800.0
110	2022-01-27 08:45:00	IDX:BBCA	7625.0	7700.0	7625.0	7675.0	13778000.0
111	2022-01-27 09:45:00	IDX:BBCA	7675.0	7750.0	7675.0	7700.0	9024700.0
112	2022-01-27 10:45:00	IDX:BBCA	7700.0	7725.0	7700.0	7700.0	10543300.0
113	2022-01-27 12:45:00	IDX:BBCA	7725.0	7750.0	7725.0	7725.0	3192000.0
114	2022-01-27 13:45:00	IDX:BBCA	7725.0	7775.0	7725.0	7750.0	18525300.0
115	2022-01-27 14:45:00	IDX:BBCA	7750.0	7800.0	7750.0	7800.0	16881800.0
116	2022-01-28 08:45:00	IDX:BBCA	7800.0	7825.0	7700.0	7775.0	19026100.0
117	2022-01-28 09:45:00	IDX:BBCA	7775.0	7800.0	7725.0	7725.0	14241100.0
118	2022-01-28 10:45:00	IDX:BBCA	7750.0	7750.0	7700.0	7700.0	5371800.0
119	2022-01-28 12:45:00	IDX:BBCA	7700.0	7725.0	7700.0	7725.0	3864400.0
120	2022-01-28 13:45:00	IDX:BBCA	7725.0	7725.0	7700.0	7725.0	17504500.0
121	2022-01-28 14:45:00	IDX:BBCA	7725.0	7775.0	7700.0	7775.0	10587100.0
122	2022-01-31 08:45:00	IDX:BBCA	7775.0	7775.0	7700.0	7700.0	9116000.0
123	2022-01-31 09:45:00	IDX:BBCA	7725.0	7725.0	7675.0	7700.0	6023400.0
124	2022-01-31 10:45:00	IDX:BBCA	7700.0	7700.0	7675.0	7675.0	4347400.0
125	2022-01-31 12:45:00	IDX:BBCA	7675.0	7700.0	7675.0	7675.0	8755300.0
126	2022-01-31 13:45:00	IDX:BBCA	7675.0	7700.0	7650.0	7675.0	14472200.0
127	2022-01-31 14:45:00	IDX:BBCA	7675.0	7675.0	7625.0	7625.0	25407700.0
128	2022-02-02 08:45:00	IDX:BBCA	7775.0	7775.0	7675.0	7750.0	17263300.0
129	2022-02-02 09:45:00	IDX:BBCA	7750.0	7775.0	7725.0	7775.0	11261500.0
130	2022-02-02 10:45:00	IDX:BBCA	7750.0	7800.0	7750.0	7800.0	9594400.0
131	2022-02-02 12:45:00	IDX:BBCA	7800.0	7800.0	7775.0	7800.0	2065600.0
132	2022-02-02 13:45:00	IDX:BBCA	7800.0	7800.0	7775.0	7775.0	11430200.0
133	2022-02-02 14:45:00	IDX:BBCA	7775.0	7800.0	7725.0	7800.0	13693100.0
134	2022-02-03 08:45:00	IDX:BBCA	7800.0	7825.0	7750.0	7775.0	10182800.0
135	2022-02-03 09:45:00	IDX:BBCA	7750.0	7775.0	7725.0	7725.0	3827000.0
136	2022-02-03 10:45:00	IDX:BBCA	7725.0	7775.0	7725.0	7750.0	4419800.0
137	2022-02-03 12:45:00	IDX:BBCA	7750.0	7775.0	7725.0	7725.0	2081000.0
138	2022-02-03 13:45:00	IDX:BBCA	7725.0	7750.0	7700.0	7725.0	9031700.0
139	2022-02-03 14:45:00	IDX:BBCA	7725.0	7750.0	7700.0	7725.0	5558300.0
140	2022-02-04 08:45:00	IDX:BBCA	7750.0	7775.0	7725.0	7750.0	6223600.0
141	2022-02-04 09:45:00	IDX:BBCA	7775.0	7800.0	7725.0	7750.0	7743200.0
142	2022-02-04 10:45:00	IDX:BBCA	7725.0	7750.0	7700.0	7725.0	3717500.0
143	2022-02-04 12:45:00	IDX:BBCA	7725.0	7750.0	7700.0	7725.0	3801900.0
144	2022-02-04 13:45:00	IDX:BBCA	7750.0	7750.0	7700.0	7700.0	8821600.0
145	2022-02-04 14:45:00	IDX:BBCA	7725.0	7725.0	7700.0	7725.0	9016900.0
146	2022-02-07 08:45:00	IDX:BBCA	7775.0	7800.0	7725.0	7750.0	7175300.0
147	2022-02-07 09:45:00	IDX:BBCA	7750.0	7775.0	7700.0	7750.0	7138200.0
148	2022-02-07 10:45:00	IDX:BBCA	7750.0	7750.0	7700.0	7725.0	6527700.0
149	2022-02-07 12:45:00	IDX:BBCA	7725.0	7750.0	7700.0	7750.0	1842300.0
150	2022-02-07 13:45:00	IDX:BBCA	7750.0	7800.0	7725.0	7750.0	16931600.0
151	2022-02-07 14:45:00	IDX:BBCA	7775.0	7800.0	7750.0	7800.0	17198100.0
152	2022-02-08 08:45:00	IDX:BBCA	7750.0	7850.0	7750.0	7825.0	12124000.0
153	2022-02-08 09:45:00	IDX:BBCA	7825.0	7850.0	7775.0	7800.0	11223000.0
154	2022-02-08 10:45:00	IDX:BBCA	7775.0	7800.0	7750.0	7800.0	4437900.0
155	2022-02-08 12:45:00	IDX:BBCA	7800.0	7800.0	7775.0	7800.0	3662200.0
156	2022-02-08 13:45:00	IDX:BBCA	7800.0	7800.0	7775.0	7775.0	11377900.0
157	2022-02-08 14:45:00	IDX:BBCA	7775.0	7800.0	7725.0	7725.0	19058100.0
158	2022-02-09 08:45:00	IDX:BBCA	7850.0	7850.0	7800.0	7800.0	15038300.0
159	2022-02-09 09:45:00	IDX:BBCA	7800.0	7950.0	7800.0	7950.0	35005900.0
160	2022-02-09 10:45:00	IDX:BBCA	7950.0	7950.0	7875.0	7900.0	14594700.0
161	2022-02-09 12:45:00	IDX:BBCA	7900.0	7925.0	7850.0	7925.0	6043600.0
162	2022-02-09 13:45:00	IDX:BBCA	7900.0	7925.0	7850.0	7900.0	14386400.0
163	2022-02-09 14:45:00	IDX:BBCA	7900.0	7950.0	7875.0	7950.0	23853300.0
164	2022-02-10 08:45:00	IDX:BBCA	7950.0	7950.0	7875.0	7900.0	11125800.0
165	2022-02-10 09:45:00	IDX:BBCA	7875.0	7900.0	7850.0	7850.0	9397000.0
166	2022-02-10 10:45:00	IDX:BBCA	7875.0	7875.0	7825.0	7825.0	9006700.0
167	2022-02-10 12:45:00	IDX:BBCA	7850.0	7850.0	7750.0	7800.0	19520400.0
168	2022-02-10 13:45:00	IDX:BBCA	7800.0	7825.0	7775.0	7775.0	18526700.0
169	2022-02-10 14:45:00	IDX:BBCA	7800.0	7800.0	7750.0	7750.0	25700400.0
170	2022-02-11 08:45:00	IDX:BBCA	7675.0	7750.0	7650.0	7750.0	27200900.0
171	2022-02-11 09:45:00	IDX:BBCA	7750.0	7750.0	7700.0	7725.0	6922200.0
172	2022-02-11 10:45:00	IDX:BBCA	7725.0	7725.0	7700.0	7725.0	5046900.0
173	2022-02-11 12:45:00	IDX:BBCA	7725.0	7725.0	7700.0	7725.0	2566200.0
174	2022-02-11 13:45:00	IDX:BBCA	7725.0	7750.0	7700.0	7725.0	13488000.0
175	2022-02-11 14:45:00	IDX:BBCA	7725.0	7825.0	7725.0	7825.0	16744600.0
176	2022-02-14 08:45:00	IDX:BBCA	7750.0	7775.0	7725.0	7750.0	9854000.0
177	2022-02-14 09:45:00	IDX:BBCA	7775.0	7775.0	7700.0	7725.0	7320100.0
178	2022-02-14 10:45:00	IDX:BBCA	7700.0	7725.0	7700.0	7700.0	3590700.0
179	2022-02-14 12:45:00	IDX:BBCA	7700.0	7725.0	7700.0	7700.0	1525200.0
180	2022-02-14 13:45:00	IDX:BBCA	7700.0	7750.0	7700.0	7750.0	14315800.0
181	2022-02-14 14:45:00	IDX:BBCA	7750.0	7750.0	7700.0	7700.0	21104900.0
182	2022-02-15 08:45:00	IDX:BBCA	7750.0	7800.0	7725.0	7800.0	12954600.0
183	2022-02-15 09:45:00	IDX:BBCA	7800.0	7825.0	7775.0	7800.0	7706800.0
184	2022-02-15 10:45:00	IDX:BBCA	7800.0	7825.0	7775.0	7800.0	7942000.0
185	2022-02-15 12:45:00	IDX:BBCA	7800.0	7825.0	7800.0	7800.0	2199400.0
186	2022-02-15 13:45:00	IDX:BBCA	7800.0	7850.0	7800.0	7825.0	14916500.0
187	2022-02-15 14:45:00	IDX:BBCA	7825.0	7875.0	7825.0	7875.0	9897700.0
188	2022-02-16 08:45:00	IDX:BBCA	7850.0	7875.0	7825.0	7850.0	8221000.0
189	2022-02-16 09:45:00	IDX:BBCA	7875.0	7900.0	7850.0	7850.0	11445100.0
190	2022-02-16 10:45:00	IDX:BBCA	7850.0	7875.0	7825.0	7850.0	8561400.0
191	2022-02-16 12:45:00	IDX:BBCA	7850.0	7875.0	7825.0	7875.0	4095000.0
192	2022-02-16 13:45:00	IDX:BBCA	7875.0	7925.0	7850.0	7900.0	20878800.0
193	2022-02-16 14:45:00	IDX:BBCA	7925.0	7975.0	7900.0	7975.0	23853800.0
194	2022-02-17 08:45:00	IDX:BBCA	7850.0	7925.0	7850.0	7900.0	6904000.0
195	2022-02-17 09:45:00	IDX:BBCA	7875.0	7900.0	7825.0	7875.0	8554900.0
196	2022-02-17 10:45:00	IDX:BBCA	7875.0	7875.0	7800.0	7800.0	6322900.0
197	2022-02-17 12:45:00	IDX:BBCA	7800.0	7875.0	7800.0	7875.0	5025300.0
198	2022-02-17 13:45:00	IDX:BBCA	7850.0	7900.0	7825.0	7850.0	10762900.0
199	2022-02-17 14:45:00	IDX:BBCA	7825.0	7900.0	7825.0	7900.0	11134600.0
200	2022-02-18 08:45:00	IDX:BBCA	7950.0	7950.0	7850.0	7875.0	8718400.0
201	2022-02-18 09:45:00	IDX:BBCA	7875.0	7900.0	7875.0	7875.0	6051500.0
202	2022-02-18 10:45:00	IDX:BBCA	7875.0	7900.0	7875.0	7900.0	7987800.0
203	2022-02-18 12:45:00	IDX:BBCA	7875.0	7900.0	7875.0	7875.0	6291900.0
204	2022-02-18 13:45:00	IDX:BBCA	7900.0	7900.0	7850.0	7900.0	14622800.0
205	2022-02-18 14:45:00	IDX:BBCA	7900.0	7925.0	7875.0	7925.0	13141000.0
206	2022-02-21 08:45:00	IDX:BBCA	7925.0	7975.0	7900.0	7925.0	11576300.0
207	2022-02-21 09:45:00	IDX:BBCA	7950.0	7950.0	7925.0	7925.0	5341400.0
208	2022-02-21 10:45:00	IDX:BBCA	7925.0	7950.0	7925.0	7950.0	5268700.0
209	2022-02-21 12:45:00	IDX:BBCA	7925.0	7950.0	7925.0	7925.0	2000000.0
210	2022-02-21 13:45:00	IDX:BBCA	7925.0	7950.0	7925.0	7925.0	11354600.0
211	2022-02-21 14:45:00	IDX:BBCA	7950.0	7950.0	7925.0	7950.0	8280700.0
212	2022-02-22 08:45:00	IDX:BBCA	7900.0	7950.0	7875.0	7900.0	17347400.0
213	2022-02-22 09:45:00	IDX:BBCA	7875.0	7950.0	7875.0	7925.0	10332700.0
214	2022-02-22 10:45:00	IDX:BBCA	7900.0	7925.0	7900.0	7925.0	5815000.0
215	2022-02-22 12:45:00	IDX:BBCA	7900.0	7950.0	7900.0	7900.0	7235500.0
216	2022-02-22 13:45:00	IDX:BBCA	7900.0	7925.0	7850.0	7925.0	24668800.0
217	2022-02-22 14:45:00	IDX:BBCA	7925.0	7950.0	7900.0	7900.0	14696100.0
218	2022-02-23 08:45:00	IDX:BBCA	7900.0	8100.0	7875.0	8000.0	38376700.0
219	2022-02-23 09:45:00	IDX:BBCA	8000.0	8050.0	7975.0	8025.0	14304700.0
220	2022-02-23 10:45:00	IDX:BBCA	8025.0	8025.0	7975.0	8000.0	6242400.0
221	2022-02-23 12:45:00	IDX:BBCA	8000.0	8025.0	7975.0	8025.0	6240400.0
222	2022-02-23 13:45:00	IDX:BBCA	8025.0	8050.0	8000.0	8025.0	19225500.0
223	2022-02-23 14:45:00	IDX:BBCA	8050.0	8050.0	8025.0	8050.0	14850600.0
224	2022-02-24 08:45:00	IDX:BBCA	8125.0	8150.0	8075.0	8075.0	27040200.0
225	2022-02-24 09:45:00	IDX:BBCA	8075.0	8100.0	8025.0	8025.0	14812800.0
226	2022-02-24 10:45:00	IDX:BBCA	8025.0	8050.0	7975.0	7975.0	19043700.0
227	2022-02-24 12:45:00	IDX:BBCA	7975.0	8000.0	7925.0	7950.0	24501800.0
228	2022-02-24 13:45:00	IDX:BBCA	7950.0	8000.0	7925.0	7975.0	21809900.0
229	2022-02-24 14:45:00	IDX:BBCA	8000.0	8000.0	7975.0	8000.0	17739300.0
230	2022-02-25 08:45:00	IDX:BBCA	7950.0	8025.0	7925.0	8000.0	14281700.0
231	2022-02-25 09:45:00	IDX:BBCA	8000.0	8000.0	7975.0	7975.0	8945600.0
232	2022-02-25 10:45:00	IDX:BBCA	8000.0	8050.0	7975.0	8050.0	12905900.0
233	2022-02-25 12:45:00	IDX:BBCA	8025.0	8175.0	8025.0	8125.0	19713800.0
234	2022-02-25 13:45:00	IDX:BBCA	8150.0	8175.0	8075.0	8100.0	24783300.0
235	2022-02-25 14:45:00	IDX:BBCA	8100.0	8125.0	8050.0	8050.0	55269600.0
236	2022-03-01 08:45:00	IDX:BBCA	8000.0	8175.0	8000.0	8125.0	42770200.0
237	2022-03-01 09:45:00	IDX:BBCA	8125.0	8125.0	8050.0	8075.0	15314900.0
238	2022-03-01 10:45:00	IDX:BBCA	8050.0	8075.0	8000.0	8075.0	27643400.0
239	2022-03-01 12:45:00	IDX:BBCA	8075.0	8075.0	8025.0	8025.0	4594200.0
240	2022-03-01 13:45:00	IDX:BBCA	8050.0	8100.0	8025.0	8075.0	30333200.0
241	2022-03-01 14:45:00	IDX:BBCA	8050.0	8100.0	8050.0	8050.0	15960900.0
242	2022-03-02 08:45:00	IDX:BBCA	8225.0	8225.0	8100.0	8150.0	27396400.0
243	2022-03-02 09:45:00	IDX:BBCA	8125.0	8150.0	8050.0	8075.0	16197900.0
244	2022-03-02 10:45:00	IDX:BBCA	8050.0	8100.0	8050.0	8075.0	12363500.0
245	2022-03-02 12:45:00	IDX:BBCA	8075.0	8075.0	8050.0	8050.0	2004400.0
246	2022-03-02 13:45:00	IDX:BBCA	8050.0	8075.0	8000.0	8025.0	23445800.0
247	2022-03-02 14:45:00	IDX:BBCA	8025.0	8025.0	7975.0	7975.0	18893000.0
248	2022-03-04 08:45:00	IDX:BBCA	7975.0	8025.0	7925.0	8000.0	52023000.0
249	2022-03-04 09:45:00	IDX:BBCA	8000.0	8000.0	7925.0	7950.0	16583800.0
250	2022-03-04 10:45:00	IDX:BBCA	7925.0	7950.0	7900.0	7900.0	9743800.0
251	2022-03-04 12:45:00	IDX:BBCA	7925.0	7950.0	7900.0	7950.0	6226800.0
252	2022-03-04 13:45:00	IDX:BBCA	7925.0	7950.0	7900.0	7925.0	29427800.0
253	2022-03-04 14:45:00	IDX:BBCA	7925.0	7950.0	7900.0	7900.0	18978200.0
254	2022-03-07 08:45:00	IDX:BBCA	7800.0	7850.0	7750.0	7800.0	25202900.0
255	2022-03-07 09:45:00	IDX:BBCA	7800.0	7800.0	7725.0	7750.0	20975800.0
256	2022-03-07 10:45:00	IDX:BBCA	7750.0	7750.0	7725.0	7725.0	15743600.0
257	2022-03-07 12:45:00	IDX:BBCA	7750.0	7750.0	7725.0	7750.0	7895800.0
258	2022-03-07 13:45:00	IDX:BBCA	7750.0	7775.0	7725.0	7725.0	29983100.0
259	2022-03-07 14:45:00	IDX:BBCA	7750.0	7750.0	7700.0	7700.0	31189700.0
260	2022-03-08 08:45:00	IDX:BBCA	7700.0	7850.0	7700.0	7800.0	26495400.0
261	2022-03-08 09:45:00	IDX:BBCA	7775.0	7825.0	7750.0	7825.0	12024400.0
262	2022-03-08 10:45:00	IDX:BBCA	7825.0	7825.0	7750.0	7775.0	10598400.0
263	2022-03-08 12:45:00	IDX:BBCA	7775.0	7800.0	7775.0	7800.0	4148800.0
264	2022-03-08 13:45:00	IDX:BBCA	7775.0	7800.0	7675.0	7700.0	41816500.0
265	2022-03-08 14:45:00	IDX:BBCA	7675.0	7725.0	7650.0	7650.0	24173000.0
266	2022-03-09 08:45:00	IDX:BBCA	7700.0	7775.0	7650.0	7750.0	32528700.0
267	2022-03-09 09:45:00	IDX:BBCA	7750.0	7850.0	7725.0	7800.0	16761600.0
268	2022-03-09 10:45:00	IDX:BBCA	7825.0	7875.0	7800.0	7850.0	10638900.0
269	2022-03-09 12:45:00	IDX:BBCA	7850.0	7900.0	7850.0	7850.0	6273400.0
270	2022-03-09 13:45:00	IDX:BBCA	7850.0	7925.0	7850.0	7925.0	34367300.0
271	2022-03-09 14:45:00	IDX:BBCA	7925.0	7950.0	7850.0	7850.0	32244600.0
272	2022-03-10 08:45:00	IDX:BBCA	7925.0	7975.0	7800.0	7850.0	21887800.0
273	2022-03-10 09:45:00	IDX:BBCA	7850.0	7875.0	7800.0	7850.0	9529400.0
274	2022-03-10 10:45:00	IDX:BBCA	7850.0	7875.0	7850.0	7875.0	4024100.0
275	2022-03-10 12:45:00	IDX:BBCA	7850.0	7875.0	7850.0	7875.0	2621100.0
276	2022-03-10 13:45:00	IDX:BBCA	7850.0	7950.0	7825.0	7875.0	22674600.0
277	2022-03-10 14:45:00	IDX:BBCA	7900.0	7950.0	7875.0	7925.0	25747000.0
278	2022-03-11 08:45:00	IDX:BBCA	7725.0	7825.0	7725.0	7800.0	26501300.0
279	2022-03-11 09:45:00	IDX:BBCA	7800.0	7850.0	7775.0	7850.0	6259800.0
280	2022-03-11 10:45:00	IDX:BBCA	7850.0	7850.0	7800.0	7850.0	4249600.0
281	2022-03-11 12:45:00	IDX:BBCA	7825.0	7850.0	7800.0	7825.0	1761900.0
282	2022-03-11 13:45:00	IDX:BBCA	7825.0	7900.0	7825.0	7875.0	10309300.0
283	2022-03-11 14:45:00	IDX:BBCA	7900.0	7950.0	7875.0	7950.0	11972000.0
284	2022-03-14 08:45:00	IDX:BBCA	8050.0	8050.0	7950.0	8025.0	17721500.0
285	2022-03-14 09:45:00	IDX:BBCA	8025.0	8050.0	8000.0	8025.0	6177500.0
286	2022-03-14 10:45:00	IDX:BBCA	8025.0	8050.0	8000.0	8050.0	7821200.0
287	2022-03-14 12:45:00	IDX:BBCA	8025.0	8050.0	8025.0	8025.0	5849600.0
288	2022-03-14 13:45:00	IDX:BBCA	8050.0	8100.0	8025.0	8075.0	19854100.0
289	2022-03-14 14:45:00	IDX:BBCA	8100.0	8100.0	8075.0	8075.0	21008200.0
290	2022-03-15 08:45:00	IDX:BBCA	8150.0	8200.0	8075.0	8125.0	39103700.0
291	2022-03-15 09:45:00	IDX:BBCA	8125.0	8150.0	8100.0	8125.0	12935700.0
292	2022-03-15 10:45:00	IDX:BBCA	8150.0	8150.0	8100.0	8125.0	8877100.0
293	2022-03-15 12:45:00	IDX:BBCA	8150.0	8150.0	8075.0	8100.0	8166500.0
294	2022-03-15 13:45:00	IDX:BBCA	8125.0	8150.0	8075.0	8075.0	18005700.0
295	2022-03-15 14:45:00	IDX:BBCA	8075.0	8150.0	8075.0	8150.0	24125800.0
296	2022-03-16 08:45:00	IDX:BBCA	8275.0	8275.0	8150.0	8150.0	30724600.0
297	2022-03-16 09:45:00	IDX:BBCA	8150.0	8175.0	8075.0	8150.0	18079800.0
298	2022-03-16 10:45:00	IDX:BBCA	8125.0	8150.0	8100.0	8100.0	9943900.0
299	2022-03-16 12:45:00	IDX:BBCA	8100.0	8150.0	8100.0	8150.0	5930100.0
300	2022-03-16 13:45:00	IDX:BBCA	8150.0	8200.0	8125.0	8175.0	56241000.0
301	2022-03-16 14:45:00	IDX:BBCA	8175.0	8200.0	8125.0	8200.0	28841900.0
302	2022-03-17 08:45:00	IDX:BBCA	8300.0	8300.0	8100.0	8150.0	33995500.0
303	2022-03-17 09:45:00	IDX:BBCA	8150.0	8175.0	8125.0	8125.0	4501600.0
304	2022-03-17 10:45:00	IDX:BBCA	8125.0	8150.0	8100.0	8125.0	8188200.0
305	2022-03-17 12:45:00	IDX:BBCA	8100.0	8100.0	8050.0	8075.0	12734600.0
306	2022-03-17 13:45:00	IDX:BBCA	8075.0	8100.0	8000.0	8050.0	40650600.0
307	2022-03-17 14:45:00	IDX:BBCA	8050.0	8075.0	8000.0	8000.0	32368900.0
308	2022-03-18 08:45:00	IDX:BBCA	8000.0	8100.0	7950.0	7975.0	16300100.0
309	2022-03-18 09:45:00	IDX:BBCA	7950.0	7975.0	7950.0	7950.0	4290700.0
310	2022-03-18 10:45:00	IDX:BBCA	7950.0	7975.0	7925.0	7925.0	7769500.0
311	2022-03-18 12:45:00	IDX:BBCA	7925.0	7950.0	7900.0	7925.0	9815300.0
312	2022-03-18 13:45:00	IDX:BBCA	7925.0	7950.0	7900.0	7925.0	24653000.0
313	2022-03-18 14:45:00	IDX:BBCA	7950.0	7950.0	7900.0	7900.0	81153100.0
314	2022-03-21 08:45:00	IDX:BBCA	7800.0	7950.0	7800.0	7900.0	24847800.0
315	2022-03-21 09:45:00	IDX:BBCA	7925.0	7925.0	7850.0	7900.0	11741600.0
316	2022-03-21 10:45:00	IDX:BBCA	7900.0	7900.0	7850.0	7850.0	6381500.0
317	2022-03-21 12:45:00	IDX:BBCA	7875.0	7900.0	7850.0	7875.0	5281000.0
318	2022-03-21 13:45:00	IDX:BBCA	7875.0	7900.0	7850.0	7875.0	16809100.0
319	2022-03-21 14:45:00	IDX:BBCA	7850.0	7900.0	7850.0	7900.0	20424500.0
320	2022-03-22 08:45:00	IDX:BBCA	7900.0	7950.0	7875.0	7875.0	15406100.0
321	2022-03-22 09:45:00	IDX:BBCA	7900.0	7900.0	7875.0	7900.0	7560900.0
322	2022-03-22 10:45:00	IDX:BBCA	7900.0	7925.0	7875.0	7875.0	7832700.0
323	2022-03-22 12:45:00	IDX:BBCA	7875.0	7925.0	7875.0	7900.0	1828000.0
324	2022-03-22 13:45:00	IDX:BBCA	7925.0	7925.0	7875.0	7875.0	15323800.0
325	2022-03-22 14:45:00	IDX:BBCA	7875.0	7925.0	7875.0	7925.0	12059400.0
326	2022-03-23 08:45:00	IDX:BBCA	7925.0	7950.0	7900.0	7900.0	13432300.0
327	2022-03-23 09:45:00	IDX:BBCA	7925.0	7925.0	7850.0	7850.0	9870400.0
328	2022-03-23 10:45:00	IDX:BBCA	7875.0	7875.0	7850.0	7850.0	6997700.0
329	2022-03-23 12:45:00	IDX:BBCA	7875.0	7875.0	7850.0	7875.0	2391600.0
330	2022-03-23 13:45:00	IDX:BBCA	7875.0	7875.0	7825.0	7850.0	23591000.0
331	2022-03-23 14:45:00	IDX:BBCA	7850.0	7900.0	7825.0	7900.0	25925000.0
332	2022-03-24 08:45:00	IDX:BBCA	7850.0	7900.0	7800.0	7850.0	23610700.0
333	2022-03-24 09:45:00	IDX:BBCA	7850.0	7950.0	7825.0	7925.0	15684500.0
334	2022-03-24 10:45:00	IDX:BBCA	7925.0	7950.0	7925.0	7950.0	5502600.0
335	2022-03-24 12:45:00	IDX:BBCA	7950.0	7950.0	7925.0	7925.0	4684100.0
336	2022-03-24 13:45:00	IDX:BBCA	7950.0	7950.0	7900.0	7950.0	21117300.0
337	2022-03-24 14:45:00	IDX:BBCA	7950.0	7950.0	7925.0	7925.0	24645900.0
338	2022-03-25 08:45:00	IDX:BBCA	7900.0	7950.0	7900.0	7950.0	11928600.0
339	2022-03-25 09:45:00	IDX:BBCA	7950.0	7950.0	7900.0	7900.0	15949900.0
340	2022-03-25 10:45:00	IDX:BBCA	7900.0	7925.0	7900.0	7900.0	4981100.0
341	2022-03-25 12:45:00	IDX:BBCA	7925.0	7925.0	7900.0	7900.0	9182600.0
342	2022-03-25 13:45:00	IDX:BBCA	7900.0	7925.0	7900.0	7925.0	13022700.0
343	2022-03-25 14:45:00	IDX:BBCA	7900.0	7950.0	7900.0	7950.0	30036300.0
344	2022-03-28 08:45:00	IDX:BBCA	7825.0	7850.0	7800.0	7850.0	19533400.0
345	2022-03-28 09:45:00	IDX:BBCA	7850.0	7875.0	7825.0	7850.0	16325200.0
346	2022-03-28 10:45:00	IDX:BBCA	7875.0	7875.0	7825.0	7825.0	7380800.0
347	2022-03-28 12:45:00	IDX:BBCA	7850.0	7850.0	7825.0	7850.0	3396400.0
348	2022-03-28 13:45:00	IDX:BBCA	7850.0	7875.0	7825.0	7850.0	19278200.0
349	2022-03-28 14:45:00	IDX:BBCA	7850.0	7900.0	7850.0	7900.0	17997500.0
350	2022-03-29 08:45:00	IDX:BBCA	7875.0	7900.0	7850.0	7875.0	14699500.0
351	2022-03-29 09:45:00	IDX:BBCA	7850.0	7875.0	7850.0	7875.0	7147000.0
352	2022-03-29 10:45:00	IDX:BBCA	7875.0	7900.0	7850.0	7850.0	7702400.0
353	2022-03-29 12:45:00	IDX:BBCA	7875.0	7875.0	7850.0	7875.0	2242500.0
354	2022-03-29 13:45:00	IDX:BBCA	7850.0	7875.0	7825.0	7850.0	17150700.0
355	2022-03-29 14:45:00	IDX:BBCA	7825.0	7850.0	7825.0	7850.0	13238500.0
356	2022-03-30 08:45:00	IDX:BBCA	7900.0	7900.0	7850.0	7875.0	10522400.0
357	2022-03-30 09:45:00	IDX:BBCA	7850.0	7875.0	7825.0	7825.0	9014500.0
358	2022-03-30 10:45:00	IDX:BBCA	7850.0	7850.0	7825.0	7825.0	6913300.0
359	2022-03-30 12:45:00	IDX:BBCA	7850.0	7850.0	7825.0	7850.0	6094400.0
360	2022-03-30 13:45:00	IDX:BBCA	7825.0	7850.0	7825.0	7850.0	18534300.0
361	2022-03-30 14:45:00	IDX:BBCA	7825.0	7875.0	7825.0	7875.0	20351700.0
362	2022-03-31 08:45:00	IDX:BBCA	7925.0	8000.0	7925.0	7950.0	29701700.0
363	2022-03-31 09:45:00	IDX:BBCA	7950.0	7975.0	7950.0	7950.0	4598700.0
364	2022-03-31 10:45:00	IDX:BBCA	7950.0	7975.0	7925.0	7925.0	9482300.0
365	2022-03-31 12:45:00	IDX:BBCA	7950.0	7950.0	7925.0	7925.0	5513100.0
366	2022-03-31 13:45:00	IDX:BBCA	7925.0	7950.0	7875.0	7900.0	20687100.0
367	2022-03-31 14:45:00	IDX:BBCA	7900.0	7975.0	7875.0	7975.0	42709000.0
368	2022-04-01 08:45:00	IDX:BBCA	8075.0	8075.0	7875.0	7875.0	34175200.0
369	2022-04-01 09:45:00	IDX:BBCA	7875.0	7900.0	7850.0	7875.0	11002600.0
370	2022-04-01 10:45:00	IDX:BBCA	7875.0	7900.0	7850.0	7875.0	5914800.0
371	2022-04-01 12:45:00	IDX:BBCA	7875.0	7875.0	7850.0	7850.0	2385300.0
372	2022-04-01 13:45:00	IDX:BBCA	7850.0	7875.0	7850.0	7875.0	16067400.0
373	2022-04-01 14:45:00	IDX:BBCA	7875.0	7925.0	7850.0	7925.0	36030100.0
374	2022-04-04 08:45:00	IDX:BBCA	7925.0	7925.0	7850.0	7875.0	10686700.0
375	2022-04-04 09:45:00	IDX:BBCA	7850.0	7875.0	7825.0	7850.0	5060000.0
376	2022-04-04 10:45:00	IDX:BBCA	7850.0	7850.0	7825.0	7825.0	3134100.0
377	2022-04-04 12:45:00	IDX:BBCA	7825.0	7850.0	7825.0	7850.0	2330900.0
378	2022-04-04 13:45:00	IDX:BBCA	7825.0	7875.0	7825.0	7875.0	18954000.0
379	2022-04-04 14:45:00	IDX:BBCA	7875.0	7900.0	7850.0	7900.0	17155500.0
380	2022-04-05 08:45:00	IDX:BBCA	7900.0	7900.0	7850.0	7850.0	10637400.0
381	2022-04-05 09:45:00	IDX:BBCA	7875.0	7875.0	7850.0	7850.0	4970700.0
382	2022-04-05 10:45:00	IDX:BBCA	7850.0	7875.0	7850.0	7875.0	2882100.0
383	2022-04-05 12:45:00	IDX:BBCA	7875.0	7875.0	7850.0	7875.0	1004400.0
384	2022-04-05 13:45:00	IDX:BBCA	7875.0	7875.0	7850.0	7875.0	8872300.0
385	2022-04-05 14:45:00	IDX:BBCA	7875.0	7900.0	7850.0	7900.0	20161400.0
386	2022-04-06 08:45:00	IDX:BBCA	7825.0	7850.0	7825.0	7850.0	9694400.0
387	2022-04-06 09:45:00	IDX:BBCA	7850.0	7850.0	7825.0	7850.0	10420300.0
388	2022-04-06 10:45:00	IDX:BBCA	7825.0	7850.0	7775.0	7775.0	27248900.0
389	2022-04-06 12:45:00	IDX:BBCA	7800.0	7800.0	7775.0	7800.0	6605400.0
390	2022-04-06 13:45:00	IDX:BBCA	7775.0	7800.0	7775.0	7775.0	12782600.0
391	2022-04-06 14:45:00	IDX:BBCA	7800.0	7800.0	7750.0	7750.0	52511400.0
392	2022-04-07 08:45:00	IDX:BBCA	7725.0	7825.0	7700.0	7800.0	13953800.0
393	2022-04-07 09:45:00	IDX:BBCA	7800.0	7800.0	7750.0	7800.0	5395600.0
394	2022-04-07 10:45:00	IDX:BBCA	7775.0	7800.0	7750.0	7750.0	3003200.0
395	2022-04-07 12:45:00	IDX:BBCA	7775.0	7775.0	7750.0	7775.0	2596900.0
396	2022-04-07 13:45:00	IDX:BBCA	7775.0	7800.0	7750.0	7750.0	19665200.0
397	2022-04-07 14:45:00	IDX:BBCA	7750.0	7775.0	7750.0	7750.0	24004700.0
398	2022-04-08 08:45:00	IDX:BBCA	7800.0	7850.0	7775.0	7800.0	11706900.0
399	2022-04-08 09:45:00	IDX:BBCA	7800.0	7825.0	7800.0	7800.0	4572000.0
400	2022-04-08 10:45:00	IDX:BBCA	7800.0	7875.0	7800.0	7850.0	13385600.0
401	2022-04-08 12:45:00	IDX:BBCA	7850.0	7850.0	7825.0	7825.0	1719400.0
402	2022-04-08 13:45:00	IDX:BBCA	7850.0	7850.0	7800.0	7825.0	20427300.0
403	2022-04-08 14:45:00	IDX:BBCA	7825.0	7850.0	7800.0	7850.0	17980400.0
404	2022-04-11 08:45:00	IDX:BBCA	7825.0	7875.0	7800.0	7850.0	11946500.0
405	2022-04-11 09:45:00	IDX:BBCA	7850.0	7850.0	7825.0	7825.0	3916600.0
406	2022-04-11 10:45:00	IDX:BBCA	7825.0	7850.0	7800.0	7800.0	7593700.0
407	2022-04-11 12:45:00	IDX:BBCA	7825.0	7825.0	7800.0	7800.0	2242500.0
408	2022-04-11 13:45:00	IDX:BBCA	7800.0	7825.0	7800.0	7800.0	16335600.0
409	2022-04-11 14:45:00	IDX:BBCA	7800.0	7825.0	7725.0	7725.0	20741300.0
410	2022-04-12 08:45:00	IDX:BBCA	7725.0	7775.0	7700.0	7725.0	11429200.0
411	2022-04-12 09:45:00	IDX:BBCA	7750.0	7800.0	7725.0	7800.0	7642100.0
412	2022-04-12 10:45:00	IDX:BBCA	7775.0	7800.0	7750.0	7775.0	7366400.0
413	2022-04-12 12:45:00	IDX:BBCA	7775.0	7775.0	7750.0	7775.0	3000400.0
414	2022-04-12 13:45:00	IDX:BBCA	7775.0	7775.0	7725.0	7750.0	21346900.0
415	2022-04-12 14:45:00	IDX:BBCA	7750.0	7800.0	7750.0	7800.0	22686300.0
416	2022-04-13 08:45:00	IDX:BBCA	7800.0	7850.0	7800.0	7850.0	7144100.0
417	2022-04-13 09:45:00	IDX:BBCA	7825.0	7850.0	7800.0	7800.0	7143300.0
418	2022-04-13 10:45:00	IDX:BBCA	7825.0	7850.0	7800.0	7800.0	6977800.0
419	2022-04-13 12:45:00	IDX:BBCA	7800.0	7825.0	7775.0	7775.0	7368300.0
420	2022-04-13 13:45:00	IDX:BBCA	7775.0	7800.0	7750.0	7800.0	15268800.0
421	2022-04-13 14:45:00	IDX:BBCA	7775.0	7800.0	7775.0	7800.0	13719800.0
422	2022-04-14 08:45:00	IDX:BBCA	7800.0	7800.0	7725.0	7750.0	18979200.0
423	2022-04-14 09:45:00	IDX:BBCA	7750.0	7750.0	7725.0	7725.0	12706000.0
424	2022-04-14 10:45:00	IDX:BBCA	7725.0	7750.0	7700.0	7725.0	15411400.0
425	2022-04-14 12:45:00	IDX:BBCA	7725.0	7750.0	7700.0	7725.0	4737100.0
426	2022-04-14 13:45:00	IDX:BBCA	7725.0	7725.0	7700.0	7725.0	23556000.0
427	2022-04-14 14:45:00	IDX:BBCA	7725.0	7750.0	7700.0	7700.0	17953200.0
428	2022-04-18 08:45:00	IDX:BBCA	7700.0	7725.0	7700.0	7725.0	10357500.0
429	2022-04-18 09:45:00	IDX:BBCA	7700.0	7725.0	7700.0	7725.0	5635600.0
430	2022-04-18 10:45:00	IDX:BBCA	7725.0	7725.0	7675.0	7700.0	14153500.0
431	2022-04-18 12:45:00	IDX:BBCA	7700.0	7700.0	7625.0	7675.0	19909700.0
432	2022-04-18 13:45:00	IDX:BBCA	7675.0	7700.0	7675.0	7700.0	11958300.0
433	2022-04-18 14:45:00	IDX:BBCA	7700.0	7700.0	7675.0	7700.0	6450100.0
434	2022-04-19 08:45:00	IDX:BBCA	7700.0	7700.0	7625.0	7650.0	22799100.0
435	2022-04-19 09:45:00	IDX:BBCA	7650.0	7675.0	7625.0	7650.0	5187600.0
436	2022-04-19 10:45:00	IDX:BBCA	7625.0	7675.0	7625.0	7625.0	12052200.0
437	2022-04-19 12:45:00	IDX:BBCA	7650.0	7650.0	7625.0	7625.0	3287000.0
438	2022-04-19 13:45:00	IDX:BBCA	7650.0	7675.0	7625.0	7650.0	17636500.0
439	2022-04-19 14:45:00	IDX:BBCA	7650.0	7675.0	7625.0	7625.0	37669600.0
440	2022-04-20 08:45:00	IDX:BBCA	7725.0	7725.0	7675.0	7700.0	16501700.0
441	2022-04-20 09:45:00	IDX:BBCA	7700.0	7700.0	7625.0	7650.0	16892300.0
442	2022-04-20 10:45:00	IDX:BBCA	7675.0	7675.0	7650.0	7650.0	12155500.0
443	2022-04-20 12:45:00	IDX:BBCA	7675.0	7700.0	7650.0	7700.0	11876300.0
444	2022-04-20 13:45:00	IDX:BBCA	7675.0	7700.0	7650.0	7700.0	31236000.0
445	2022-04-20 14:45:00	IDX:BBCA	7700.0	7700.0	7650.0	7650.0	35727000.0
446	2022-04-21 08:45:00	IDX:BBCA	7800.0	7900.0	7750.0	7850.0	47483200.0
447	2022-04-21 09:45:00	IDX:BBCA	7875.0	7875.0	7825.0	7825.0	9671300.0
448	2022-04-21 10:45:00	IDX:BBCA	7825.0	7850.0	7825.0	7850.0	5881600.0
449	2022-04-21 12:45:00	IDX:BBCA	7825.0	7850.0	7825.0	7850.0	2928000.0
450	2022-04-21 13:45:00	IDX:BBCA	7850.0	7900.0	7825.0	7875.0	30120000.0
451	2022-04-21 14:45:00	IDX:BBCA	7900.0	7925.0	7875.0	7925.0	33239300.0
452	2022-04-22 08:45:00	IDX:BBCA	7850.0	7925.0	7825.0	7925.0	23187600.0
453	2022-04-22 09:45:00	IDX:BBCA	7925.0	7925.0	7825.0	7825.0	14246700.0
454	2022-04-22 10:45:00	IDX:BBCA	7850.0	7850.0	7825.0	7825.0	6639200.0
455	2022-04-22 12:45:00	IDX:BBCA	7850.0	7850.0	7825.0	7825.0	2147700.0
456	2022-04-22 13:45:00	IDX:BBCA	7825.0	7850.0	7800.0	7850.0	18415900.0
457	2022-04-22 14:45:00	IDX:BBCA	7850.0	7875.0	7825.0	7875.0	21319000.0
458	2022-04-25 08:45:00	IDX:BBCA	7875.0	7900.0	7825.0	7850.0	16113500.0
459	2022-04-25 09:45:00	IDX:BBCA	7850.0	7950.0	7825.0	7925.0	15839900.0
460	2022-04-25 10:45:00	IDX:BBCA	7925.0	7950.0	7925.0	7950.0	7037500.0
461	2022-04-25 12:45:00	IDX:BBCA	7950.0	7975.0	7925.0	7950.0	14138700.0
462	2022-04-25 13:45:00	IDX:BBCA	7975.0	8000.0	7950.0	7975.0	21934200.0
463	2022-04-25 14:45:00	IDX:BBCA	7975.0	8000.0	7975.0	8000.0	16215800.0
464	2022-04-26 08:45:00	IDX:BBCA	7925.0	8050.0	7925.0	7975.0	30909600.0
465	2022-04-26 09:45:00	IDX:BBCA	7975.0	8050.0	7950.0	8025.0	13407900.0
466	2022-04-26 10:45:00	IDX:BBCA	8050.0	8075.0	8025.0	8075.0	14070300.0
467	2022-04-26 12:45:00	IDX:BBCA	8050.0	8075.0	8050.0	8075.0	3970200.0
468	2022-04-26 13:45:00	IDX:BBCA	8075.0	8100.0	8050.0	8050.0	28428000.0
469	2022-04-26 14:45:00	IDX:BBCA	8075.0	8125.0	8025.0	8125.0	37574900.0
470	2022-04-27 08:45:00	IDX:BBCA	8075.0	8175.0	8075.0	8175.0	16364200.0
471	2022-04-27 09:45:00	IDX:BBCA	8150.0	8175.0	8150.0	8175.0	12842400.0
472	2022-04-27 10:45:00	IDX:BBCA	8150.0	8175.0	8150.0	8150.0	5858900.0
473	2022-04-27 12:45:00	IDX:BBCA	8175.0	8175.0	8150.0	8150.0	5640200.0
474	2022-04-27 13:45:00	IDX:BBCA	8150.0	8175.0	8125.0	8150.0	14058500.0
475	2022-04-27 14:45:00	IDX:BBCA	8125.0	8200.0	8125.0	8200.0	34698900.0
476	2022-04-28 08:45:00	IDX:BBCA	8250.0	8250.0	8150.0	8175.0	28873600.0
477	2022-04-28 09:45:00	IDX:BBCA	8175.0	8200.0	8150.0	8150.0	11003300.0
478	2022-04-28 10:45:00	IDX:BBCA	8150.0	8200.0	8150.0	8175.0	9255600.0
479	2022-04-28 12:45:00	IDX:BBCA	8175.0	8200.0	8175.0	8175.0	5715800.0
480	2022-04-28 13:45:00	IDX:BBCA	8200.0	8200.0	8075.0	8175.0	34870200.0
481	2022-04-28 14:45:00	IDX:BBCA	8200.0	8200.0	8125.0	8125.0	44012100.0
482	2022-05-09 08:45:00	IDX:BBCA	7875.0	7900.0	7725.0	7750.0	163707300.0
483	2022-05-09 09:45:00	IDX:BBCA	7750.0	7750.0	7650.0	7725.0	87241500.0
484	2022-05-09 10:45:00	IDX:BBCA	7700.0	7725.0	7650.0	7675.0	40510600.0
485	2022-05-09 12:45:00	IDX:BBCA	7700.0	7700.0	7625.0	7650.0	39403400.0
486	2022-05-09 13:45:00	IDX:BBCA	7650.0	7650.0	7600.0	7600.0	68186100.0
487	2022-05-09 14:45:00	IDX:BBCA	7625.0	7625.0	7600.0	7600.0	57747700.0
488	2022-05-10 08:45:00	IDX:BBCA	7250.0	7575.0	7250.0	7475.0	97715100.0
489	2022-05-10 09:45:00	IDX:BBCA	7475.0	7500.0	7425.0	7425.0	30259700.0
490	2022-05-10 10:45:00	IDX:BBCA	7425.0	7450.0	7400.0	7425.0	21815100.0
491	2022-05-10 12:45:00	IDX:BBCA	7450.0	7550.0	7425.0	7550.0	26216200.0
492	2022-05-10 13:45:00	IDX:BBCA	7550.0	7600.0	7500.0	7550.0	44371000.0
493	2022-05-10 14:45:00	IDX:BBCA	7575.0	7575.0	7525.0	7525.0	48068600.0
494	2022-05-11 08:45:00	IDX:BBCA	7525.0	7600.0	7450.0	7575.0	40940800.0
495	2022-05-11 09:45:00	IDX:BBCA	7575.0	7650.0	7550.0	7600.0	27675900.0
496	2022-05-11 10:45:00	IDX:BBCA	7625.0	7650.0	7600.0	7625.0	8463700.0
497	2022-05-11 12:45:00	IDX:BBCA	7625.0	7675.0	7600.0	7675.0	8039700.0
498	2022-05-11 13:45:00	IDX:BBCA	7650.0	7700.0	7575.0	7575.0	37907500.0
499	2022-05-11 14:45:00	IDX:BBCA	7600.0	7650.0	7550.0	7650.0	33507600.0
500	2022-05-12 08:45:00	IDX:BBCA	7525.0	7550.0	7475.0	7500.0	43220100.0
501	2022-05-12 09:45:00	IDX:BBCA	7475.0	7500.0	7475.0	7500.0	15893000.0
502	2022-05-12 10:45:00	IDX:BBCA	7500.0	7500.0	7400.0	7425.0	33157800.0
503	2022-05-12 12:45:00	IDX:BBCA	7425.0	7425.0	7300.0	7400.0	49862700.0
504	2022-05-12 13:45:00	IDX:BBCA	7375.0	7375.0	7275.0	7275.0	58037700.0
505	2022-05-12 14:45:00	IDX:BBCA	7300.0	7325.0	7275.0	7275.0	40358300.0
506	2022-05-13 08:45:00	IDX:BBCA	7250.0	7450.0	7250.0	7325.0	65909000.0
507	2022-05-13 09:45:00	IDX:BBCA	7300.0	7425.0	7300.0	7375.0	21631400.0
508	2022-05-13 10:45:00	IDX:BBCA	7350.0	7400.0	7350.0	7375.0	15077400.0
509	2022-05-13 12:45:00	IDX:BBCA	7375.0	7400.0	7350.0	7375.0	8132100.0
510	2022-05-13 13:45:00	IDX:BBCA	7375.0	7375.0	7325.0	7375.0	48151800.0
511	2022-05-13 14:45:00	IDX:BBCA	7350.0	7475.0	7325.0	7325.0	54066900.0
512	2022-05-17 08:45:00	IDX:BBCA	7275.0	7450.0	7275.0	7375.0	49490800.0
513	2022-05-17 09:45:00	IDX:BBCA	7375.0	7450.0	7375.0	7425.0	25234500.0
514	2022-05-17 10:45:00	IDX:BBCA	7450.0	7450.0	7400.0	7400.0	15106000.0
515	2022-05-17 12:45:00	IDX:BBCA	7400.0	7425.0	7400.0	7425.0	11099300.0
516	2022-05-17 13:45:00	IDX:BBCA	7400.0	7475.0	7400.0	7450.0	31194600.0
517	2022-05-17 14:45:00	IDX:BBCA	7475.0	7475.0	7400.0	7400.0	27532400.0
518	2022-05-18 08:45:00	IDX:BBCA	7500.0	7525.0	7450.0	7500.0	26519900.0
519	2022-05-18 09:45:00	IDX:BBCA	7475.0	7500.0	7400.0	7425.0	23359800.0
520	2022-05-18 10:45:00	IDX:BBCA	7425.0	7450.0	7375.0	7425.0	21435800.0
521	2022-05-18 12:45:00	IDX:BBCA	7450.0	7475.0	7425.0	7425.0	4011500.0
522	2022-05-18 13:45:00	IDX:BBCA	7425.0	7525.0	7425.0	7475.0	38072200.0
523	2022-05-18 14:45:00	IDX:BBCA	7500.0	7575.0	7475.0	7575.0	40115100.0
524	2022-05-19 08:45:00	IDX:BBCA	7400.0	7475.0	7375.0	7450.0	36345200.0
525	2022-05-19 09:45:00	IDX:BBCA	7450.0	7475.0	7400.0	7475.0	19164500.0
526	2022-05-19 10:45:00	IDX:BBCA	7450.0	7475.0	7425.0	7450.0	11049600.0
527	2022-05-19 12:45:00	IDX:BBCA	7425.0	7450.0	7425.0	7425.0	8796600.0
528	2022-05-19 13:45:00	IDX:BBCA	7450.0	7450.0	7400.0	7400.0	28789100.0
529	2022-05-19 14:45:00	IDX:BBCA	7425.0	7450.0	7400.0	7450.0	36763900.0
530	2022-05-20 08:45:00	IDX:BBCA	7425.0	7475.0	7425.0	7425.0	18241900.0
531	2022-05-20 09:45:00	IDX:BBCA	7450.0	7475.0	7425.0	7475.0	8025700.0
532	2022-05-20 10:45:00	IDX:BBCA	7450.0	7475.0	7450.0	7450.0	5533800.0
533	2022-05-20 12:45:00	IDX:BBCA	7450.0	7475.0	7425.0	7425.0	3687000.0
534	2022-05-20 13:45:00	IDX:BBCA	7425.0	7475.0	7425.0	7450.0	20700300.0
535	2022-05-20 14:45:00	IDX:BBCA	7450.0	7450.0	7400.0	7400.0	30331500.0
536	2022-05-23 08:45:00	IDX:BBCA	7450.0	7475.0	7425.0	7450.0	13829200.0
537	2022-05-23 09:45:00	IDX:BBCA	7425.0	7450.0	7400.0	7400.0	6498500.0
538	2022-05-23 10:45:00	IDX:BBCA	7400.0	7450.0	7350.0	7375.0	13999900.0
539	2022-05-23 12:45:00	IDX:BBCA	7400.0	7400.0	7350.0	7375.0	5591300.0
540	2022-05-23 13:45:00	IDX:BBCA	7375.0	7400.0	7350.0	7375.0	12328600.0
541	2022-05-23 14:45:00	IDX:BBCA	7350.0	7400.0	7350.0	7375.0	19356000.0
542	2022-05-24 08:45:00	IDX:BBCA	7325.0	7400.0	7325.0	7400.0	24115900.0
543	2022-05-24 09:45:00	IDX:BBCA	7400.0	7400.0	7350.0	7350.0	10496100.0
544	2022-05-24 10:45:00	IDX:BBCA	7375.0	7400.0	7350.0	7375.0	9302800.0
545	2022-05-24 12:45:00	IDX:BBCA	7375.0	7400.0	7375.0	7375.0	4550100.0
546	2022-05-24 13:45:00	IDX:BBCA	7400.0	7475.0	7375.0	7400.0	27809700.0
547	2022-05-24 14:45:00	IDX:BBCA	7400.0	7450.0	7350.0	7350.0	32436200.0
548	2022-05-25 08:45:00	IDX:BBCA	7400.0	7450.0	7375.0	7425.0	17048100.0
549	2022-05-25 09:45:00	IDX:BBCA	7425.0	7450.0	7375.0	7400.0	13586200.0
550	2022-05-25 10:45:00	IDX:BBCA	7400.0	7400.0	7375.0	7400.0	6372700.0
551	2022-05-25 12:45:00	IDX:BBCA	7400.0	7400.0	7375.0	7400.0	3542900.0
552	2022-05-25 13:45:00	IDX:BBCA	7400.0	7400.0	7350.0	7375.0	17277100.0
553	2022-05-25 14:45:00	IDX:BBCA	7350.0	7375.0	7350.0	7375.0	18920400.0
554	2022-05-27 08:45:00	IDX:BBCA	7525.0	7550.0	7475.0	7475.0	30452000.0
555	2022-05-27 09:45:00	IDX:BBCA	7475.0	7525.0	7475.0	7500.0	8876600.0
556	2022-05-27 10:45:00	IDX:BBCA	7500.0	7525.0	7500.0	7525.0	4761100.0
557	2022-05-27 12:45:00	IDX:BBCA	7525.0	7525.0	7500.0	7500.0	2373400.0
558	2022-05-27 13:45:00	IDX:BBCA	7525.0	7550.0	7500.0	7525.0	15731900.0
559	2022-05-27 14:45:00	IDX:BBCA	7550.0	7575.0	7500.0	7575.0	22141900.0
560	2022-05-30 08:45:00	IDX:BBCA	7575.0	7600.0	7500.0	7500.0	24639700.0
561	2022-05-30 09:45:00	IDX:BBCA	7500.0	7525.0	7475.0	7500.0	17258900.0
562	2022-05-30 10:45:00	IDX:BBCA	7475.0	7550.0	7475.0	7525.0	8506900.0
563	2022-05-30 12:45:00	IDX:BBCA	7525.0	7550.0	7500.0	7550.0	3239900.0
564	2022-05-30 13:45:00	IDX:BBCA	7525.0	7550.0	7475.0	7525.0	31112400.0
565	2022-05-30 14:45:00	IDX:BBCA	7525.0	7575.0	7500.0	7575.0	20653600.0
566	2022-05-31 08:45:00	IDX:BBCA	7600.0	7600.0	7525.0	7575.0	19603700.0
567	2022-05-31 09:45:00	IDX:BBCA	7575.0	7600.0	7550.0	7550.0	13254900.0
568	2022-05-31 10:45:00	IDX:BBCA	7575.0	7650.0	7550.0	7625.0	16301000.0
569	2022-05-31 12:45:00	IDX:BBCA	7625.0	7650.0	7625.0	7625.0	4019400.0
570	2022-05-31 13:45:00	IDX:BBCA	7625.0	7700.0	7625.0	7675.0	38631600.0
571	2022-05-31 14:45:00	IDX:BBCA	7700.0	7750.0	7675.0	7750.0	194482100.0
572	2022-06-02 08:45:00	IDX:BBCA	7625.0	7675.0	7575.0	7575.0	34971700.0
573	2022-06-02 09:45:00	IDX:BBCA	7600.0	7600.0	7550.0	7550.0	17951800.0
574	2022-06-02 10:45:00	IDX:BBCA	7550.0	7575.0	7550.0	7550.0	10793800.0
575	2022-06-02 12:45:00	IDX:BBCA	7550.0	7575.0	7550.0	7575.0	10528100.0
576	2022-06-02 13:45:00	IDX:BBCA	7575.0	7575.0	7525.0	7550.0	29954500.0
577	2022-06-02 14:45:00	IDX:BBCA	7525.0	7575.0	7525.0	7575.0	45026400.0
578	2022-06-03 08:45:00	IDX:BBCA	7600.0	7675.0	7575.0	7650.0	18518500.0
579	2022-06-03 09:45:00	IDX:BBCA	7650.0	7675.0	7625.0	7625.0	10416500.0
580	2022-06-03 10:45:00	IDX:BBCA	7650.0	7650.0	7600.0	7650.0	8913700.0
581	2022-06-03 12:45:00	IDX:BBCA	7650.0	7650.0	7625.0	7650.0	1905500.0
582	2022-06-03 13:45:00	IDX:BBCA	7650.0	7675.0	7625.0	7650.0	19161000.0
583	2022-06-03 14:45:00	IDX:BBCA	7650.0	7675.0	7600.0	7600.0	21647900.0
584	2022-06-06 08:45:00	IDX:BBCA	7550.0	7575.0	7525.0	7525.0	9133500.0
585	2022-06-06 09:45:00	IDX:BBCA	7550.0	7550.0	7500.0	7525.0	17430500.0
586	2022-06-06 10:45:00	IDX:BBCA	7525.0	7550.0	7475.0	7475.0	10672800.0
587	2022-06-06 12:45:00	IDX:BBCA	7475.0	7500.0	7475.0	7475.0	2750400.0
588	2022-06-06 13:45:00	IDX:BBCA	7500.0	7500.0	7450.0	7475.0	19439100.0
589	2022-06-06 14:45:00	IDX:BBCA	7450.0	7475.0	7425.0	7450.0	21714000.0
590	2022-06-07 08:45:00	IDX:BBCA	7300.0	7475.0	7300.0	7400.0	42631200.0
591	2022-06-07 09:45:00	IDX:BBCA	7425.0	7425.0	7400.0	7425.0	7336600.0
592	2022-06-07 10:45:00	IDX:BBCA	7425.0	7425.0	7400.0	7400.0	9026100.0
593	2022-06-07 12:45:00	IDX:BBCA	7425.0	7450.0	7400.0	7425.0	8347200.0
594	2022-06-07 13:45:00	IDX:BBCA	7400.0	7450.0	7400.0	7425.0	25943500.0
595	2022-06-07 14:45:00	IDX:BBCA	7425.0	7450.0	7375.0	7375.0	35957900.0
596	2022-06-08 08:45:00	IDX:BBCA	7500.0	7525.0	7425.0	7500.0	22182600.0
597	2022-06-08 09:45:00	IDX:BBCA	7500.0	7525.0	7475.0	7500.0	14829600.0
598	2022-06-08 10:45:00	IDX:BBCA	7500.0	7525.0	7500.0	7525.0	5322800.0
599	2022-06-08 12:45:00	IDX:BBCA	7525.0	7550.0	7500.0	7550.0	7752300.0
600	2022-06-08 13:45:00	IDX:BBCA	7550.0	7575.0	7525.0	7525.0	30637200.0
601	2022-06-08 14:45:00	IDX:BBCA	7550.0	7600.0	7525.0	7600.0	28186000.0
602	2022-06-09 08:45:00	IDX:BBCA	7500.0	7575.0	7500.0	7525.0	28198300.0
603	2022-06-09 09:45:00	IDX:BBCA	7525.0	7550.0	7525.0	7525.0	10178400.0
604	2022-06-09 10:45:00	IDX:BBCA	7550.0	7550.0	7525.0	7550.0	6907800.0
605	2022-06-09 12:45:00	IDX:BBCA	7550.0	7550.0	7525.0	7550.0	3118800.0
606	2022-06-09 13:45:00	IDX:BBCA	7550.0	7575.0	7525.0	7525.0	24139300.0
607	2022-06-09 14:45:00	IDX:BBCA	7525.0	7550.0	7500.0	7500.0	35285700.0
608	2022-06-10 08:45:00	IDX:BBCA	7400.0	7450.0	7400.0	7425.0	20403800.0
609	2022-06-10 09:45:00	IDX:BBCA	7400.0	7425.0	7375.0	7425.0	12635000.0
610	2022-06-10 10:45:00	IDX:BBCA	7425.0	7425.0	7375.0	7400.0	12647300.0
611	2022-06-10 12:45:00	IDX:BBCA	7400.0	7400.0	7350.0	7375.0	9673100.0
612	2022-06-10 13:45:00	IDX:BBCA	7375.0	7375.0	7350.0	7350.0	22255600.0
613	2022-06-10 14:45:00	IDX:BBCA	7375.0	7375.0	7350.0	7350.0	34153800.0
614	2022-06-13 08:45:00	IDX:BBCA	7300.0	7350.0	7275.0	7325.0	15924700.0
615	2022-06-13 09:45:00	IDX:BBCA	7350.0	7350.0	7300.0	7325.0	12118900.0
616	2022-06-13 10:45:00	IDX:BBCA	7325.0	7325.0	7300.0	7325.0	6516400.0
617	2022-06-13 12:45:00	IDX:BBCA	7325.0	7325.0	7300.0	7325.0	5363100.0
618	2022-06-13 13:45:00	IDX:BBCA	7325.0	7400.0	7300.0	7325.0	22018400.0
619	2022-06-13 14:45:00	IDX:BBCA	7325.0	7350.0	7325.0	7350.0	23598000.0
620	2022-06-14 08:45:00	IDX:BBCA	7300.0	7375.0	7250.0	7375.0	31587500.0
621	2022-06-14 09:45:00	IDX:BBCA	7375.0	7400.0	7325.0	7375.0	11364800.0
622	2022-06-14 10:45:00	IDX:BBCA	7375.0	7400.0	7350.0	7350.0	5758700.0
623	2022-06-14 12:45:00	IDX:BBCA	7350.0	7375.0	7350.0	7375.0	971000.0
624	2022-06-14 13:45:00	IDX:BBCA	7375.0	7400.0	7350.0	7400.0	14966500.0
625	2022-06-14 14:45:00	IDX:BBCA	7375.0	7400.0	7375.0	7400.0	16216600.0
626	2022-06-15 08:45:00	IDX:BBCA	7300.0	7375.0	7300.0	7350.0	40538200.0
627	2022-06-15 09:45:00	IDX:BBCA	7375.0	7375.0	7325.0	7350.0	10731200.0
628	2022-06-15 10:45:00	IDX:BBCA	7325.0	7350.0	7300.0	7300.0	14931900.0
629	2022-06-15 12:45:00	IDX:BBCA	7325.0	7350.0	7300.0	7325.0	2386300.0
630	2022-06-15 13:45:00	IDX:BBCA	7350.0	7375.0	7300.0	7350.0	26213000.0
631	2022-06-15 14:45:00	IDX:BBCA	7375.0	7375.0	7325.0	7325.0	35566500.0
632	2022-06-16 08:45:00	IDX:BBCA	7400.0	7550.0	7375.0	7525.0	31262300.0
633	2022-06-16 09:45:00	IDX:BBCA	7525.0	7600.0	7500.0	7575.0	22514500.0
634	2022-06-16 10:45:00	IDX:BBCA	7550.0	7575.0	7550.0	7550.0	8617500.0
635	2022-06-16 12:45:00	IDX:BBCA	7550.0	7575.0	7525.0	7525.0	7880200.0
636	2022-06-16 13:45:00	IDX:BBCA	7550.0	7575.0	7525.0	7550.0	27454600.0
637	2022-06-16 14:45:00	IDX:BBCA	7550.0	7575.0	7550.0	7575.0	34937200.0
638	2022-06-17 08:45:00	IDX:BBCA	7425.0	7475.0	7425.0	7450.0	24560000.0
639	2022-06-17 09:45:00	IDX:BBCA	7425.0	7450.0	7425.0	7425.0	9474300.0
640	2022-06-17 10:45:00	IDX:BBCA	7425.0	7475.0	7425.0	7475.0	9714000.0
641	2022-06-17 12:45:00	IDX:BBCA	7475.0	7475.0	7425.0	7425.0	2970100.0
642	2022-06-17 13:45:00	IDX:BBCA	7425.0	7525.0	7425.0	7500.0	18909500.0
643	2022-06-17 14:45:00	IDX:BBCA	7500.0	7550.0	7500.0	7500.0	52211500.0
644	2022-06-20 08:45:00	IDX:BBCA	7600.0	7600.0	7500.0	7525.0	17644800.0
645	2022-06-20 09:45:00	IDX:BBCA	7550.0	7600.0	7525.0	7550.0	16814700.0
646	2022-06-20 10:45:00	IDX:BBCA	7575.0	7575.0	7550.0	7575.0	6329800.0
647	2022-06-20 12:45:00	IDX:BBCA	7550.0	7575.0	7550.0	7550.0	2317500.0
648	2022-06-20 13:45:00	IDX:BBCA	7550.0	7625.0	7550.0	7600.0	30409700.0
649	2022-06-20 14:45:00	IDX:BBCA	7625.0	7650.0	7575.0	7625.0	14622200.0
650	2022-06-21 08:45:00	IDX:BBCA	7600.0	7625.0	7550.0	7600.0	6087800.0
651	2022-06-21 09:45:00	IDX:BBCA	7625.0	7650.0	7600.0	7625.0	6208900.0
652	2022-06-21 10:45:00	IDX:BBCA	7600.0	7625.0	7600.0	7600.0	3950200.0
653	2022-06-21 12:45:00	IDX:BBCA	7600.0	7625.0	7575.0	7600.0	3604900.0
654	2022-06-21 13:45:00	IDX:BBCA	7600.0	7625.0	7575.0	7625.0	9300900.0
655	2022-06-21 14:45:00	IDX:BBCA	7625.0	7650.0	7600.0	7650.0	15143000.0
656	2022-06-22 08:45:00	IDX:BBCA	7625.0	7650.0	7525.0	7575.0	10302800.0
657	2022-06-22 09:45:00	IDX:BBCA	7575.0	7600.0	7525.0	7550.0	7219100.0
658	2022-06-22 10:45:00	IDX:BBCA	7550.0	7575.0	7525.0	7550.0	2285400.0
659	2022-06-22 12:45:00	IDX:BBCA	7575.0	7575.0	7525.0	7525.0	4326100.0
660	2022-06-22 13:45:00	IDX:BBCA	7525.0	7550.0	7500.0	7500.0	14695500.0
661	2022-06-22 14:45:00	IDX:BBCA	7500.0	7550.0	7500.0	7500.0	14212900.0
662	2022-06-23 08:45:00	IDX:BBCA	7450.0	7500.0	7450.0	7475.0	6853700.0
663	2022-06-23 09:45:00	IDX:BBCA	7500.0	7500.0	7450.0	7450.0	5561900.0
664	2022-06-23 10:45:00	IDX:BBCA	7450.0	7500.0	7450.0	7475.0	4163500.0
665	2022-06-23 12:45:00	IDX:BBCA	7500.0	7550.0	7475.0	7550.0	8661500.0
666	2022-06-23 13:45:00	IDX:BBCA	7550.0	7575.0	7500.0	7525.0	11477400.0
667	2022-06-23 14:45:00	IDX:BBCA	7525.0	7550.0	7525.0	7525.0	23725000.0
668	2022-06-24 08:45:00	IDX:BBCA	7600.0	7600.0	7500.0	7550.0	11863500.0
669	2022-06-24 09:45:00	IDX:BBCA	7525.0	7550.0	7500.0	7525.0	7485400.0
670	2022-06-24 10:45:00	IDX:BBCA	7525.0	7525.0	7500.0	7525.0	4218700.0
671	2022-06-24 12:45:00	IDX:BBCA	7500.0	7550.0	7500.0	7525.0	3898300.0
672	2022-06-24 13:45:00	IDX:BBCA	7525.0	7550.0	7525.0	7525.0	10844200.0
673	2022-06-24 14:45:00	IDX:BBCA	7525.0	7550.0	7475.0	7475.0	19646500.0
674	2022-06-27 08:45:00	IDX:BBCA	7475.0	7500.0	7450.0	7450.0	8599100.0
675	2022-06-27 09:45:00	IDX:BBCA	7450.0	7475.0	7400.0	7400.0	12350700.0
676	2022-06-27 10:45:00	IDX:BBCA	7425.0	7425.0	7375.0	7375.0	13988900.0
677	2022-06-27 12:45:00	IDX:BBCA	7400.0	7400.0	7375.0	7375.0	4676600.0
678	2022-06-27 13:45:00	IDX:BBCA	7375.0	7400.0	7375.0	7375.0	11528100.0
679	2022-06-27 14:45:00	IDX:BBCA	7400.0	7400.0	7350.0	7350.0	26793400.0
680	2022-06-28 08:45:00	IDX:BBCA	7300.0	7400.0	7300.0	7325.0	21250600.0
681	2022-06-28 09:45:00	IDX:BBCA	7325.0	7325.0	7300.0	7300.0	6794200.0
682	2022-06-28 10:45:00	IDX:BBCA	7300.0	7325.0	7300.0	7325.0	7425900.0
683	2022-06-28 12:45:00	IDX:BBCA	7325.0	7350.0	7300.0	7325.0	17111500.0
684	2022-06-28 13:45:00	IDX:BBCA	7325.0	7325.0	7300.0	7325.0	20623500.0
685	2022-06-28 14:45:00	IDX:BBCA	7300.0	7325.0	7300.0	7300.0	46012800.0
686	2022-06-29 08:45:00	IDX:BBCA	7325.0	7400.0	7300.0	7350.0	13730700.0
687	2022-06-29 09:45:00	IDX:BBCA	7350.0	7375.0	7325.0	7350.0	9603400.0
688	2022-06-29 10:45:00	IDX:BBCA	7350.0	7375.0	7325.0	7375.0	4212400.0
689	2022-06-29 12:45:00	IDX:BBCA	7375.0	7400.0	7350.0	7350.0	4444400.0
690	2022-06-29 13:45:00	IDX:BBCA	7375.0	7400.0	7350.0	7350.0	13915700.0
691	2022-06-29 14:45:00	IDX:BBCA	7375.0	7375.0	7275.0	7275.0	29408600.0
692	2022-06-30 08:45:00	IDX:BBCA	7300.0	7350.0	7275.0	7300.0	18942400.0
693	2022-06-30 09:45:00	IDX:BBCA	7300.0	7350.0	7300.0	7350.0	8144100.0
694	2022-06-30 10:45:00	IDX:BBCA	7350.0	7400.0	7325.0	7375.0	7104000.0
695	2022-06-30 12:45:00	IDX:BBCA	7375.0	7375.0	7350.0	7350.0	4712900.0
696	2022-06-30 13:45:00	IDX:BBCA	7375.0	7400.0	7350.0	7350.0	15214600.0
697	2022-06-30 14:45:00	IDX:BBCA	7350.0	7400.0	7250.0	7250.0	43289000.0
698	2022-07-01 08:45:00	IDX:BBCA	7300.0	7325.0	7275.0	7325.0	10456700.0
699	2022-07-01 09:45:00	IDX:BBCA	7325.0	7325.0	7250.0	7275.0	11875700.0
700	2022-07-01 10:45:00	IDX:BBCA	7275.0	7300.0	7250.0	7300.0	4117100.0
701	2022-07-01 12:45:00	IDX:BBCA	7300.0	7300.0	7275.0	7275.0	3169200.0
702	2022-07-01 13:45:00	IDX:BBCA	7275.0	7300.0	7250.0	7275.0	18571900.0
703	2022-07-01 14:45:00	IDX:BBCA	7275.0	7300.0	7250.0	7250.0	18421200.0
704	2022-07-04 08:45:00	IDX:BBCA	7250.0	7275.0	7150.0	7150.0	18150700.0
705	2022-07-04 09:45:00	IDX:BBCA	7175.0	7175.0	7000.0	7075.0	33106500.0
706	2022-07-04 10:45:00	IDX:BBCA	7075.0	7100.0	7025.0	7075.0	14332100.0
707	2022-07-04 12:45:00	IDX:BBCA	7075.0	7125.0	7050.0	7075.0	6604800.0
708	2022-07-04 13:45:00	IDX:BBCA	7100.0	7150.0	7075.0	7125.0	12000800.0
709	2022-07-04 14:45:00	IDX:BBCA	7125.0	7125.0	7050.0	7050.0	18298100.0
710	2022-07-05 08:45:00	IDX:BBCA	7100.0	7250.0	7100.0	7225.0	11800200.0
711	2022-07-05 09:45:00	IDX:BBCA	7225.0	7300.0	7200.0	7300.0	12270200.0
712	2022-07-05 10:45:00	IDX:BBCA	7300.0	7300.0	7250.0	7300.0	8204500.0
713	2022-07-05 12:45:00	IDX:BBCA	7275.0	7300.0	7275.0	7300.0	1545000.0
714	2022-07-05 13:45:00	IDX:BBCA	7300.0	7325.0	7275.0	7325.0	14792800.0
715	2022-07-05 14:45:00	IDX:BBCA	7325.0	7325.0	7250.0	7250.0	17648000.0
716	2022-07-06 08:45:00	IDX:BBCA	7300.0	7325.0	7250.0	7275.0	13417000.0
717	2022-07-06 09:45:00	IDX:BBCA	7275.0	7275.0	7175.0	7200.0	9033100.0
718	2022-07-06 10:45:00	IDX:BBCA	7200.0	7225.0	7175.0	7225.0	6094300.0
719	2022-07-06 12:45:00	IDX:BBCA	7225.0	7250.0	7200.0	7225.0	3833300.0
720	2022-07-06 13:45:00	IDX:BBCA	7200.0	7250.0	7200.0	7250.0	11831900.0
721	2022-07-06 14:45:00	IDX:BBCA	7250.0	7300.0	7225.0	7300.0	22591500.0
722	2022-07-07 08:45:00	IDX:BBCA	7225.0	7250.0	7200.0	7225.0	16908200.0
723	2022-07-07 09:45:00	IDX:BBCA	7225.0	7250.0	7175.0	7175.0	10809100.0
724	2022-07-07 10:45:00	IDX:BBCA	7175.0	7200.0	7175.0	7175.0	2230500.0
725	2022-07-07 12:45:00	IDX:BBCA	7200.0	7200.0	7150.0	7150.0	8232600.0
726	2022-07-07 13:45:00	IDX:BBCA	7150.0	7175.0	7125.0	7150.0	16707500.0
727	2022-07-07 14:45:00	IDX:BBCA	7125.0	7150.0	7100.0	7100.0	31238900.0
728	2022-07-08 08:45:00	IDX:BBCA	7125.0	7175.0	7075.0	7125.0	18900600.0
729	2022-07-08 09:45:00	IDX:BBCA	7125.0	7125.0	7075.0	7075.0	5309600.0
730	2022-07-08 10:45:00	IDX:BBCA	7075.0	7100.0	7075.0	7100.0	5339700.0
731	2022-07-08 12:45:00	IDX:BBCA	7100.0	7100.0	7075.0	7100.0	1973900.0
732	2022-07-08 13:45:00	IDX:BBCA	7100.0	7150.0	7075.0	7125.0	16322000.0
733	2022-07-08 14:45:00	IDX:BBCA	7125.0	7150.0	7100.0	7150.0	16466600.0
734	2022-07-11 08:45:00	IDX:BBCA	7200.0	7200.0	7125.0	7175.0	8894900.0
735	2022-07-11 09:45:00	IDX:BBCA	7200.0	7200.0	7150.0	7175.0	4819700.0
736	2022-07-11 10:45:00	IDX:BBCA	7175.0	7200.0	7175.0	7175.0	2209400.0
737	2022-07-11 12:45:00	IDX:BBCA	7175.0	7200.0	7150.0	7175.0	3438400.0
738	2022-07-11 13:45:00	IDX:BBCA	7175.0	7200.0	7150.0	7175.0	5301600.0
739	2022-07-11 14:45:00	IDX:BBCA	7200.0	7200.0	7125.0	7125.0	12166800.0
740	2022-07-12 08:45:00	IDX:BBCA	7175.0	7200.0	7150.0	7175.0	3413700.0
741	2022-07-12 09:45:00	IDX:BBCA	7175.0	7200.0	7175.0	7200.0	2254600.0
742	2022-07-12 10:45:00	IDX:BBCA	7175.0	7200.0	7175.0	7200.0	2154200.0
743	2022-07-12 12:45:00	IDX:BBCA	7200.0	7200.0	7175.0	7200.0	1213900.0
744	2022-07-12 13:45:00	IDX:BBCA	7175.0	7250.0	7175.0	7200.0	12098900.0
745	2022-07-12 14:45:00	IDX:BBCA	7225.0	7225.0	7175.0	7175.0	13133700.0
746	2022-07-13 08:45:00	IDX:BBCA	7100.0	7125.0	7100.0	7125.0	9253200.0
747	2022-07-13 09:45:00	IDX:BBCA	7100.0	7125.0	7075.0	7075.0	8642700.0
748	2022-07-13 10:45:00	IDX:BBCA	7100.0	7100.0	7075.0	7075.0	3586900.0
749	2022-07-13 12:45:00	IDX:BBCA	7075.0	7100.0	7050.0	7075.0	5557200.0
750	2022-07-13 13:45:00	IDX:BBCA	7075.0	7075.0	7025.0	7050.0	17696100.0
751	2022-07-13 14:45:00	IDX:BBCA	7025.0	7075.0	7000.0	7000.0	27252100.0
752	2022-07-14 08:45:00	IDX:BBCA	7025.0	7075.0	7000.0	7050.0	10039700.0
753	2022-07-14 09:45:00	IDX:BBCA	7050.0	7075.0	7000.0	7025.0	13746200.0
754	2022-07-14 10:45:00	IDX:BBCA	7025.0	7050.0	7025.0	7025.0	3564100.0
755	2022-07-14 12:45:00	IDX:BBCA	7050.0	7075.0	7000.0	7050.0	5597700.0
756	2022-07-14 13:45:00	IDX:BBCA	7050.0	7100.0	7025.0	7075.0	18583100.0
757	2022-07-14 14:45:00	IDX:BBCA	7100.0	7100.0	7025.0	7025.0	3211400.0
758	2022-07-15 08:45:00	IDX:BBCA	7100.0	7100.0	7000.0	7025.0	13296300.0
759	2022-07-15 09:45:00	IDX:BBCA	7050.0	7075.0	7025.0	7075.0	6073800.0
760	2022-07-15 10:45:00	IDX:BBCA	7050.0	7075.0	7025.0	7050.0	11335200.0
761	2022-07-15 12:45:00	IDX:BBCA	7075.0	7075.0	7025.0	7050.0	1793000.0
762	2022-07-15 13:45:00	IDX:BBCA	7050.0	7050.0	7000.0	7025.0	14790300.0
763	2022-07-15 14:45:00	IDX:BBCA	7025.0	7025.0	7000.0	7000.0	10131300.0
764	2022-07-18 08:45:00	IDX:BBCA	7025.0	7100.0	7025.0	7050.0	9021000.0
765	2022-07-18 09:45:00	IDX:BBCA	7050.0	7075.0	7050.0	7050.0	10300700.0
766	2022-07-18 10:45:00	IDX:BBCA	7050.0	7075.0	7050.0	7050.0	1340800.0
767	2022-07-18 12:45:00	IDX:BBCA	7050.0	7075.0	7050.0	7075.0	4684600.0
768	2022-07-18 13:45:00	IDX:BBCA	7075.0	7100.0	7050.0	7100.0	12076100.0
769	2022-07-18 14:45:00	IDX:BBCA	7075.0	7150.0	7075.0	7150.0	22654500.0
770	2022-07-19 08:45:00	IDX:BBCA	7100.0	7150.0	7100.0	7125.0	8322900.0
771	2022-07-19 09:45:00	IDX:BBCA	7125.0	7150.0	7100.0	7125.0	4529200.0
772	2022-07-19 10:45:00	IDX:BBCA	7100.0	7150.0	7100.0	7100.0	3665600.0
773	2022-07-19 12:45:00	IDX:BBCA	7125.0	7150.0	7100.0	7150.0	3804500.0
774	2022-07-19 13:45:00	IDX:BBCA	7150.0	7175.0	7125.0	7175.0	17544500.0
775	2022-07-19 14:45:00	IDX:BBCA	7150.0	7175.0	7150.0	7175.0	21774300.0
776	2022-07-20 08:45:00	IDX:BBCA	7200.0	7300.0	7175.0	7275.0	18070200.0
777	2022-07-20 09:45:00	IDX:BBCA	7275.0	7350.0	7275.0	7350.0	19605800.0
778	2022-07-20 10:45:00	IDX:BBCA	7350.0	7375.0	7325.0	7375.0	11827800.0
779	2022-07-20 12:45:00	IDX:BBCA	7350.0	7375.0	7325.0	7325.0	6774500.0
780	2022-07-20 13:45:00	IDX:BBCA	7350.0	7400.0	7325.0	7375.0	25072600.0
781	2022-07-20 14:45:00	IDX:BBCA	7375.0	7400.0	7325.0	7400.0	24442000.0
782	2022-07-21 08:45:00	IDX:BBCA	7400.0	7400.0	7275.0	7300.0	8406600.0
783	2022-07-21 09:45:00	IDX:BBCA	7325.0	7325.0	7250.0	7250.0	8854900.0
784	2022-07-21 10:45:00	IDX:BBCA	7275.0	7300.0	7250.0	7275.0	4858800.0
785	2022-07-21 12:45:00	IDX:BBCA	7300.0	7325.0	7275.0	7325.0	5462700.0
786	2022-07-21 13:45:00	IDX:BBCA	7300.0	7350.0	7300.0	7350.0	12454100.0
787	2022-07-21 14:45:00	IDX:BBCA	7325.0	7400.0	7325.0	7400.0	24300000.0
788	2022-07-22 08:45:00	IDX:BBCA	7400.0	7400.0	7350.0	7350.0	5939500.0
789	2022-07-22 09:45:00	IDX:BBCA	7350.0	7375.0	7325.0	7375.0	5993100.0
790	2022-07-22 10:45:00	IDX:BBCA	7375.0	7400.0	7350.0	7400.0	4100800.0
791	2022-07-22 12:45:00	IDX:BBCA	7400.0	7400.0	7375.0	7375.0	1980800.0
792	2022-07-22 13:45:00	IDX:BBCA	7375.0	7400.0	7325.0	7325.0	9343900.0
793	2022-07-22 14:45:00	IDX:BBCA	7300.0	7350.0	7300.0	7325.0	11598400.0
794	2022-07-25 08:45:00	IDX:BBCA	7350.0	7350.0	7325.0	7350.0	2884200.0
795	2022-07-25 09:45:00	IDX:BBCA	7350.0	7375.0	7325.0	7350.0	4193800.0
796	2022-07-25 10:45:00	IDX:BBCA	7325.0	7350.0	7325.0	7325.0	3576000.0
797	2022-07-25 12:45:00	IDX:BBCA	7350.0	7350.0	7300.0	7325.0	3958400.0
798	2022-07-25 13:45:00	IDX:BBCA	7325.0	7350.0	7325.0	7350.0	7797700.0
799	2022-07-25 14:45:00	IDX:BBCA	7325.0	7350.0	7300.0	7300.0	8837500.0
800	2022-07-26 08:45:00	IDX:BBCA	7250.0	7375.0	7250.0	7325.0	14106300.0
801	2022-07-26 09:45:00	IDX:BBCA	7325.0	7350.0	7300.0	7350.0	6049300.0
802	2022-07-26 10:45:00	IDX:BBCA	7350.0	7350.0	7325.0	7350.0	3099400.0
803	2022-07-26 12:45:00	IDX:BBCA	7350.0	7350.0	7325.0	7350.0	4426100.0
804	2022-07-26 13:45:00	IDX:BBCA	7325.0	7350.0	7300.0	7325.0	7398000.0
805	2022-07-26 14:45:00	IDX:BBCA	7350.0	7350.0	7300.0	7300.0	9300800.0
806	2022-07-27 08:45:00	IDX:BBCA	7325.0	7350.0	7300.0	7325.0	8509200.0
807	2022-07-27 09:45:00	IDX:BBCA	7350.0	7350.0	7325.0	7325.0	5533900.0
808	2022-07-27 10:45:00	IDX:BBCA	7325.0	7350.0	7325.0	7350.0	3481200.0
809	2022-07-27 12:45:00	IDX:BBCA	7325.0	7350.0	7275.0	7275.0	10338000.0
810	2022-07-27 13:45:00	IDX:BBCA	7300.0	7325.0	7275.0	7325.0	12745500.0
811	2022-07-27 14:45:00	IDX:BBCA	7300.0	7325.0	7300.0	7325.0	17857700.0
812	2022-07-28 08:45:00	IDX:BBCA	7375.0	7450.0	7350.0	7400.0	26091700.0
813	2022-07-28 09:45:00	IDX:BBCA	7400.0	7400.0	7350.0	7350.0	17731400.0
814	2022-07-28 10:45:00	IDX:BBCA	7375.0	7375.0	7350.0	7375.0	5056600.0
815	2022-07-28 12:45:00	IDX:BBCA	7375.0	7375.0	7350.0	7375.0	1248000.0
816	2022-07-28 13:45:00	IDX:BBCA	7350.0	7375.0	7325.0	7350.0	15493000.0
817	2022-07-28 14:45:00	IDX:BBCA	7350.0	7375.0	7325.0	7350.0	21289000.0
818	2022-07-29 08:45:00	IDX:BBCA	7400.0	7400.0	7375.0	7375.0	15477700.0
819	2022-07-29 09:45:00	IDX:BBCA	7400.0	7475.0	7375.0	7425.0	41974500.0
820	2022-07-29 10:45:00	IDX:BBCA	7425.0	7450.0	7425.0	7450.0	3951300.0
821	2022-07-29 12:45:00	IDX:BBCA	7425.0	7450.0	7425.0	7450.0	2606500.0
822	2022-07-29 13:45:00	IDX:BBCA	7425.0	7450.0	7400.0	7425.0	23750000.0
823	2022-07-29 14:45:00	IDX:BBCA	7400.0	7425.0	7350.0	7350.0	43793000.0
824	2022-08-01 08:45:00	IDX:BBCA	7350.0	7450.0	7350.0	7450.0	23574800.0
825	2022-08-01 09:45:00	IDX:BBCA	7450.0	7500.0	7425.0	7475.0	21203500.0
826	2022-08-01 10:45:00	IDX:BBCA	7475.0	7500.0	7450.0	7500.0	7353900.0
827	2022-08-01 12:45:00	IDX:BBCA	7475.0	7500.0	7475.0	7500.0	1864400.0
828	2022-08-01 13:45:00	IDX:BBCA	7500.0	7500.0	7450.0	7475.0	22568100.0
829	2022-08-01 14:45:00	IDX:BBCA	7500.0	7500.0	7475.0	7500.0	28276900.0
830	2022-08-02 08:45:00	IDX:BBCA	7600.0	7600.0	7525.0	7525.0	21923800.0
831	2022-08-02 09:45:00	IDX:BBCA	7550.0	7625.0	7525.0	7575.0	28011300.0
832	2022-08-02 10:45:00	IDX:BBCA	7575.0	7600.0	7575.0	7575.0	3742400.0
833	2022-08-02 12:45:00	IDX:BBCA	7575.0	7600.0	7550.0	7600.0	5733900.0
834	2022-08-02 13:45:00	IDX:BBCA	7575.0	7600.0	7525.0	7525.0	12224900.0
835	2022-08-02 14:45:00	IDX:BBCA	7525.0	7600.0	7500.0	7600.0	34833200.0
836	2022-08-03 08:45:00	IDX:BBCA	7625.0	7625.0	7575.0	7600.0	8776500.0
837	2022-08-03 09:45:00	IDX:BBCA	7600.0	7600.0	7575.0	7600.0	4831900.0
838	2022-08-03 10:45:00	IDX:BBCA	7575.0	7625.0	7575.0	7625.0	6820000.0
839	2022-08-03 12:45:00	IDX:BBCA	7600.0	7625.0	7575.0	7575.0	1360900.0
840	2022-08-03 13:45:00	IDX:BBCA	7575.0	7625.0	7575.0	7600.0	17221200.0
841	2022-08-03 14:45:00	IDX:BBCA	7625.0	7625.0	7600.0	7625.0	26091700.0
842	2022-08-04 08:45:00	IDX:BBCA	7675.0	7700.0	7650.0	7650.0	14588000.0
843	2022-08-04 09:45:00	IDX:BBCA	7650.0	7750.0	7650.0	7725.0	30646700.0
844	2022-08-04 10:45:00	IDX:BBCA	7700.0	7725.0	7700.0	7725.0	4115000.0
845	2022-08-04 12:45:00	IDX:BBCA	7725.0	7800.0	7700.0	7775.0	39954800.0
846	2022-08-04 13:45:00	IDX:BBCA	7775.0	7775.0	7725.0	7725.0	20496500.0
847	2022-08-04 14:45:00	IDX:BBCA	7750.0	7800.0	7725.0	7800.0	34301500.0
848	2022-08-05 08:45:00	IDX:BBCA	7825.0	7825.0	7725.0	7725.0	24208700.0
849	2022-08-05 09:45:00	IDX:BBCA	7750.0	7850.0	7725.0	7800.0	23602600.0
850	2022-08-05 10:45:00	IDX:BBCA	7800.0	7875.0	7800.0	7825.0	14698000.0
851	2022-08-05 12:45:00	IDX:BBCA	7825.0	7875.0	7800.0	7850.0	11945900.0
852	2022-08-05 13:45:00	IDX:BBCA	7875.0	7875.0	7825.0	7850.0	27402600.0
853	2022-08-05 14:45:00	IDX:BBCA	7825.0	7875.0	7825.0	7875.0	16876400.0
854	2022-08-08 08:45:00	IDX:BBCA	7875.0	7875.0	7750.0	7850.0	17508700.0
855	2022-08-08 09:45:00	IDX:BBCA	7875.0	7875.0	7850.0	7850.0	8748000.0
856	2022-08-08 10:45:00	IDX:BBCA	7850.0	7925.0	7850.0	7875.0	25289200.0
857	2022-08-08 12:45:00	IDX:BBCA	7875.0	7900.0	7850.0	7875.0	4687000.0
858	2022-08-08 13:45:00	IDX:BBCA	7850.0	7875.0	7850.0	7875.0	11019300.0
859	2022-08-08 14:45:00	IDX:BBCA	7850.0	7875.0	7850.0	7875.0	17076700.0
860	2022-08-09 08:45:00	IDX:BBCA	7875.0	7925.0	7875.0	7900.0	10511800.0
861	2022-08-09 09:45:00	IDX:BBCA	7900.0	7925.0	7900.0	7900.0	11550000.0
862	2022-08-09 10:45:00	IDX:BBCA	7900.0	7925.0	7875.0	7900.0	10545000.0
863	2022-08-09 12:45:00	IDX:BBCA	7900.0	7925.0	7875.0	7900.0	4056300.0
864	2022-08-09 13:45:00	IDX:BBCA	7900.0	7975.0	7875.0	7925.0	39664200.0
865	2022-08-09 14:45:00	IDX:BBCA	7925.0	7950.0	7900.0	7900.0	16548500.0
866	2022-08-10 08:45:00	IDX:BBCA	7800.0	7825.0	7725.0	7750.0	16062100.0
867	2022-08-10 09:45:00	IDX:BBCA	7750.0	7800.0	7725.0	7725.0	18185000.0
868	2022-08-10 10:45:00	IDX:BBCA	7725.0	7775.0	7725.0	7750.0	12230500.0
869	2022-08-10 12:45:00	IDX:BBCA	7750.0	7825.0	7725.0	7800.0	13323700.0
870	2022-08-10 13:45:00	IDX:BBCA	7800.0	7825.0	7750.0	7800.0	26352500.0
871	2022-08-10 14:45:00	IDX:BBCA	7800.0	7900.0	7800.0	7900.0	18222500.0
872	2022-08-11 08:45:00	IDX:BBCA	7850.0	7900.0	7825.0	7900.0	19478700.0
873	2022-08-11 09:45:00	IDX:BBCA	7900.0	7925.0	7875.0	7900.0	4286800.0
874	2022-08-11 10:45:00	IDX:BBCA	7900.0	7925.0	7875.0	7925.0	5906800.0
875	2022-08-11 12:45:00	IDX:BBCA	7900.0	7950.0	7875.0	7900.0	8463900.0
876	2022-08-11 13:45:00	IDX:BBCA	7900.0	7950.0	7875.0	7925.0	21118500.0
877	2022-08-11 14:45:00	IDX:BBCA	7925.0	7950.0	7900.0	7950.0	13950000.0
878	2022-08-12 08:45:00	IDX:BBCA	7925.0	7925.0	7850.0	7925.0	5505500.0
879	2022-08-12 09:45:00	IDX:BBCA	7925.0	7925.0	7850.0	7925.0	8003800.0
880	2022-08-12 10:45:00	IDX:BBCA	7900.0	7925.0	7875.0	7875.0	3891600.0
881	2022-08-12 12:45:00	IDX:BBCA	7875.0	7925.0	7875.0	7900.0	6280800.0
882	2022-08-12 13:45:00	IDX:BBCA	7900.0	7975.0	7875.0	7925.0	20443300.0
883	2022-08-12 14:45:00	IDX:BBCA	7900.0	7925.0	7900.0	7925.0	16958100.0
884	2022-08-15 08:45:00	IDX:BBCA	7950.0	7950.0	7900.0	7925.0	12376100.0
885	2022-08-15 09:45:00	IDX:BBCA	7925.0	7950.0	7900.0	7925.0	4727700.0
886	2022-08-15 10:45:00	IDX:BBCA	7925.0	7975.0	7900.0	7975.0	16752500.0
887	2022-08-15 12:45:00	IDX:BBCA	7950.0	7975.0	7950.0	7950.0	3045000.0
888	2022-08-15 13:45:00	IDX:BBCA	7950.0	7975.0	7900.0	7950.0	24725000.0
889	2022-08-15 14:45:00	IDX:BBCA	7950.0	7975.0	7950.0	7950.0	19784700.0
890	2022-08-16 08:45:00	IDX:BBCA	7950.0	7950.0	7900.0	7950.0	7114300.0
891	2022-08-16 09:45:00	IDX:BBCA	7950.0	7950.0	7850.0	7900.0	7339400.0
892	2022-08-16 10:45:00	IDX:BBCA	7900.0	7975.0	7875.0	7925.0	17103600.0
893	2022-08-16 12:45:00	IDX:BBCA	7925.0	7950.0	7900.0	7925.0	2521200.0
894	2022-08-16 13:45:00	IDX:BBCA	7925.0	7975.0	7925.0	7925.0	22396000.0
895	2022-08-16 14:45:00	IDX:BBCA	7925.0	7975.0	7925.0	7975.0	27082200.0
896	2022-08-18 08:45:00	IDX:BBCA	7900.0	8025.0	7875.0	7975.0	26132900.0
897	2022-08-18 09:45:00	IDX:BBCA	7975.0	8000.0	7950.0	8000.0	7557800.0
898	2022-08-18 10:45:00	IDX:BBCA	7975.0	8000.0	7950.0	8000.0	10851000.0
899	2022-08-18 12:45:00	IDX:BBCA	7975.0	8025.0	7975.0	8000.0	17234100.0
900	2022-08-18 13:45:00	IDX:BBCA	7975.0	8000.0	7975.0	8000.0	8505500.0
901	2022-08-18 14:45:00	IDX:BBCA	7975.0	8000.0	7975.0	8000.0	15855600.0
902	2022-08-19 08:45:00	IDX:BBCA	8050.0	8050.0	8000.0	8000.0	18093300.0
903	2022-08-19 09:45:00	IDX:BBCA	8025.0	8025.0	7975.0	8000.0	8337000.0
904	2022-08-19 10:45:00	IDX:BBCA	8000.0	8000.0	7975.0	8000.0	4671300.0
905	2022-08-19 12:45:00	IDX:BBCA	8000.0	8000.0	7975.0	7975.0	1819000.0
906	2022-08-19 13:45:00	IDX:BBCA	7975.0	8000.0	7975.0	7975.0	9463700.0
907	2022-08-19 14:45:00	IDX:BBCA	7975.0	8000.0	7900.0	7900.0	15689200.0
908	2022-08-22 08:45:00	IDX:BBCA	7850.0	7900.0	7825.0	7850.0	20242400.0
909	2022-08-22 09:45:00	IDX:BBCA	7850.0	7875.0	7850.0	7850.0	8072800.0
910	2022-08-22 10:45:00	IDX:BBCA	7850.0	7900.0	7850.0	7875.0	8174300.0
911	2022-08-22 12:45:00	IDX:BBCA	7900.0	7900.0	7875.0	7875.0	4960500.0
912	2022-08-22 13:45:00	IDX:BBCA	7875.0	7925.0	7850.0	7900.0	29604600.0
913	2022-08-22 14:45:00	IDX:BBCA	7925.0	8000.0	7900.0	8000.0	26238700.0
914	2022-08-23 08:45:00	IDX:BBCA	8000.0	8000.0	7975.0	7975.0	12258700.0
915	2022-08-23 09:45:00	IDX:BBCA	7975.0	8000.0	7950.0	7950.0	6409300.0
916	2022-08-23 10:45:00	IDX:BBCA	7975.0	7975.0	7925.0	7925.0	8341900.0
917	2022-08-23 12:45:00	IDX:BBCA	7925.0	7950.0	7925.0	7925.0	3586400.0
918	2022-08-23 13:45:00	IDX:BBCA	7925.0	7975.0	7900.0	7975.0	19441700.0
919	2022-08-23 14:45:00	IDX:BBCA	7975.0	7975.0	7900.0	7900.0	21633800.0
920	2022-08-24 08:45:00	IDX:BBCA	7950.0	7975.0	7900.0	7925.0	29640500.0
921	2022-08-24 09:45:00	IDX:BBCA	7950.0	8025.0	7925.0	7975.0	27179400.0
922	2022-08-24 10:45:00	IDX:BBCA	7975.0	8000.0	7975.0	8000.0	5005800.0
923	2022-08-24 12:45:00	IDX:BBCA	7975.0	8000.0	7975.0	8000.0	2928100.0
924	2022-08-24 13:45:00	IDX:BBCA	7975.0	8025.0	7950.0	7950.0	28356100.0
925	2022-08-24 14:45:00	IDX:BBCA	7950.0	8000.0	7925.0	7950.0	15782500.0
926	2022-08-25 08:45:00	IDX:BBCA	8000.0	8000.0	7900.0	7950.0	9898100.0
927	2022-08-25 09:45:00	IDX:BBCA	7950.0	8000.0	7925.0	7975.0	7785400.0
928	2022-08-25 10:45:00	IDX:BBCA	7975.0	8000.0	7950.0	7975.0	3268100.0
929	2022-08-25 12:45:00	IDX:BBCA	7975.0	8025.0	7950.0	8000.0	14246700.0
930	2022-08-25 13:45:00	IDX:BBCA	8000.0	8100.0	8000.0	8075.0	39266600.0
931	2022-08-25 14:45:00	IDX:BBCA	8075.0	8100.0	8075.0	8075.0	25038600.0
932	2022-08-26 08:45:00	IDX:BBCA	8025.0	8075.0	8025.0	8025.0	9082600.0
933	2022-08-26 09:45:00	IDX:BBCA	8050.0	8100.0	8025.0	8075.0	11087500.0
934	2022-08-26 10:45:00	IDX:BBCA	8075.0	8100.0	8050.0	8075.0	7389700.0
935	2022-08-26 12:45:00	IDX:BBCA	8075.0	8100.0	8050.0	8075.0	6697200.0
936	2022-08-26 13:45:00	IDX:BBCA	8075.0	8125.0	8025.0	8050.0	32159900.0
937	2022-08-26 14:45:00	IDX:BBCA	8050.0	8075.0	8000.0	8000.0	14055500.0
938	2022-08-29 08:45:00	IDX:BBCA	8000.0	8000.0	7950.0	8000.0	9122600.0
939	2022-08-29 09:45:00	IDX:BBCA	8000.0	8125.0	7975.0	8075.0	17668100.0
940	2022-08-29 10:45:00	IDX:BBCA	8075.0	8100.0	8025.0	8075.0	7640100.0
941	2022-08-29 12:45:00	IDX:BBCA	8050.0	8100.0	8050.0	8075.0	4140300.0
942	2022-08-29 13:45:00	IDX:BBCA	8075.0	8125.0	8075.0	8125.0	17685600.0
943	2022-08-29 14:45:00	IDX:BBCA	8100.0	8150.0	8100.0	8150.0	15858400.0
944	2022-08-30 08:45:00	IDX:BBCA	8100.0	8225.0	8075.0	8200.0	34313700.0
945	2022-08-30 09:45:00	IDX:BBCA	8200.0	8225.0	8175.0	8200.0	6766700.0
946	2022-08-30 10:45:00	IDX:BBCA	8200.0	8225.0	8200.0	8225.0	4095600.0
947	2022-08-30 12:45:00	IDX:BBCA	8200.0	8225.0	8200.0	8200.0	2629800.0
948	2022-08-30 13:45:00	IDX:BBCA	8200.0	8275.0	8200.0	8250.0	42776100.0
949	2022-08-30 14:45:00	IDX:BBCA	8250.0	8275.0	8175.0	8175.0	19014700.0
950	2022-08-31 08:45:00	IDX:BBCA	8075.0	8125.0	8050.0	8075.0	20527300.0
951	2022-08-31 09:45:00	IDX:BBCA	8075.0	8175.0	8075.0	8150.0	15651200.0
952	2022-08-31 10:45:00	IDX:BBCA	8125.0	8225.0	8125.0	8200.0	13700800.0
953	2022-08-31 12:45:00	IDX:BBCA	8175.0	8200.0	8175.0	8200.0	3135200.0
954	2022-08-31 13:45:00	IDX:BBCA	8175.0	8225.0	8150.0	8225.0	17335800.0
955	2022-08-31 14:45:00	IDX:BBCA	8225.0	8225.0	8175.0	8200.0	67309600.0
956	2022-09-01 08:45:00	IDX:BBCA	8150.0	8250.0	8125.0	8175.0	17104400.0
957	2022-09-01 09:45:00	IDX:BBCA	8150.0	8200.0	8125.0	8175.0	12845800.0
958	2022-09-01 10:45:00	IDX:BBCA	8150.0	8200.0	8150.0	8150.0	7314200.0
959	2022-09-01 12:45:00	IDX:BBCA	8150.0	8175.0	8125.0	8150.0	4596400.0
960	2022-09-01 13:45:00	IDX:BBCA	8150.0	8200.0	8125.0	8175.0	18834900.0
961	2022-09-01 14:45:00	IDX:BBCA	8150.0	8200.0	8125.0	8150.0	15424400.0
962	2022-09-02 08:45:00	IDX:BBCA	8150.0	8225.0	8150.0	8175.0	13213800.0
963	2022-09-02 09:45:00	IDX:BBCA	8175.0	8200.0	8150.0	8175.0	9036400.0
964	2022-09-02 10:45:00	IDX:BBCA	8175.0	8200.0	8150.0	8175.0	5266700.0
965	2022-09-02 12:45:00	IDX:BBCA	8175.0	8200.0	8150.0	8175.0	3745300.0
966	2022-09-02 13:45:00	IDX:BBCA	8175.0	8225.0	8150.0	8225.0	15913000.0
967	2022-09-02 14:45:00	IDX:BBCA	8225.0	8225.0	8200.0	8225.0	14175800.0
968	2022-09-05 08:45:00	IDX:BBCA	8225.0	8250.0	8200.0	8225.0	9592200.0
969	2022-09-05 09:45:00	IDX:BBCA	8200.0	8250.0	8200.0	8225.0	11922100.0
970	2022-09-05 10:45:00	IDX:BBCA	8200.0	8250.0	8200.0	8225.0	4291100.0
971	2022-09-05 12:45:00	IDX:BBCA	8250.0	8250.0	8200.0	8225.0	3963300.0
972	2022-09-05 13:45:00	IDX:BBCA	8225.0	8300.0	8225.0	8275.0	27122500.0
973	2022-09-05 14:45:00	IDX:BBCA	8275.0	8300.0	8250.0	8275.0	6014800.0
974	2022-09-06 08:45:00	IDX:BBCA	8300.0	8350.0	8250.0	8325.0	16332300.0
975	2022-09-06 09:45:00	IDX:BBCA	8325.0	8325.0	8275.0	8300.0	8910800.0
976	2022-09-06 10:45:00	IDX:BBCA	8300.0	8300.0	8275.0	8300.0	4742300.0
977	2022-09-06 12:45:00	IDX:BBCA	8300.0	8300.0	8275.0	8300.0	1160800.0
978	2022-09-06 13:45:00	IDX:BBCA	8300.0	8300.0	8250.0	8275.0	16870900.0
979	2022-09-06 14:45:00	IDX:BBCA	8275.0	8300.0	8275.0	8275.0	19106800.0
980	2022-09-07 08:45:00	IDX:BBCA	8250.0	8325.0	8250.0	8325.0	16566300.0
981	2022-09-07 09:45:00	IDX:BBCA	8325.0	8325.0	8275.0	8275.0	14026400.0
982	2022-09-07 10:45:00	IDX:BBCA	8275.0	8325.0	8275.0	8300.0	11236100.0
983	2022-09-07 12:45:00	IDX:BBCA	8300.0	8325.0	8300.0	8325.0	5480700.0
984	2022-09-07 13:45:00	IDX:BBCA	8325.0	8350.0	8300.0	8350.0	32006800.0
985	2022-09-07 14:45:00	IDX:BBCA	8350.0	8375.0	8325.0	8375.0	21926300.0
986	2022-09-08 08:45:00	IDX:BBCA	8400.0	8475.0	8375.0	8425.0	23877400.0
987	2022-09-08 09:45:00	IDX:BBCA	8450.0	8450.0	8425.0	8450.0	10487800.0
988	2022-09-08 10:45:00	IDX:BBCA	8450.0	8450.0	8425.0	8425.0	8630400.0
989	2022-09-08 12:45:00	IDX:BBCA	8425.0	8450.0	8425.0	8450.0	10476000.0
990	2022-09-08 13:45:00	IDX:BBCA	8450.0	8500.0	8425.0	8475.0	46237000.0
991	2022-09-08 14:45:00	IDX:BBCA	8475.0	8500.0	8350.0	8350.0	33068800.0
992	2022-09-09 08:45:00	IDX:BBCA	8500.0	8500.0	8300.0	8350.0	27052200.0
993	2022-09-09 09:45:00	IDX:BBCA	8325.0	8350.0	8300.0	8325.0	14528600.0
994	2022-09-09 10:45:00	IDX:BBCA	8325.0	8350.0	8300.0	8325.0	9665800.0
995	2022-09-09 12:45:00	IDX:BBCA	8325.0	8350.0	8325.0	8325.0	3810100.0
996	2022-09-09 13:45:00	IDX:BBCA	8325.0	8350.0	8275.0	8325.0	27307800.0
997	2022-09-09 14:45:00	IDX:BBCA	8350.0	8375.0	8325.0	8375.0	8870100.0
998	2022-09-12 08:45:00	IDX:BBCA	8325.0	8375.0	8325.0	8325.0	7826200.0
999	2022-09-12 09:45:00	IDX:BBCA	8325.0	8375.0	8325.0	8350.0	7536100.0
1000	2022-09-12 10:45:00	IDX:BBCA	8350.0	8400.0	8350.0	8375.0	6297100.0
1001	2022-09-12 12:45:00	IDX:BBCA	8350.0	8375.0	8350.0	8350.0	1952900.0
1002	2022-09-12 13:45:00	IDX:BBCA	8375.0	8425.0	8350.0	8400.0	23699800.0
1003	2022-09-12 14:45:00	IDX:BBCA	8375.0	8400.0	8375.0	8375.0	5083200.0
1004	2022-09-13 08:45:00	IDX:BBCA	8375.0	8475.0	8375.0	8450.0	24001800.0
1005	2022-09-13 09:45:00	IDX:BBCA	8450.0	8475.0	8425.0	8450.0	11019800.0
1006	2022-09-13 10:45:00	IDX:BBCA	8450.0	8525.0	8450.0	8500.0	27026100.0
1007	2022-09-13 12:45:00	IDX:BBCA	8500.0	8550.0	8500.0	8550.0	13557600.0
1008	2022-09-13 13:45:00	IDX:BBCA	8525.0	8550.0	8500.0	8525.0	23711800.0
1009	2022-09-13 14:45:00	IDX:BBCA	8525.0	8575.0	8525.0	8525.0	25168100.0
1010	2022-09-14 08:45:00	IDX:BBCA	8375.0	8525.0	8375.0	8500.0	21823300.0
1011	2022-09-14 09:45:00	IDX:BBCA	8525.0	8525.0	8500.0	8500.0	11863100.0
1012	2022-09-14 10:45:00	IDX:BBCA	8500.0	8525.0	8475.0	8475.0	10448200.0
1013	2022-09-14 12:45:00	IDX:BBCA	8475.0	8525.0	8475.0	8500.0	5936300.0
1014	2022-09-14 13:45:00	IDX:BBCA	8500.0	8575.0	8500.0	8550.0	29909400.0
1015	2022-09-14 14:45:00	IDX:BBCA	8550.0	8650.0	8500.0	8500.0	36662100.0
1016	2022-09-15 08:45:00	IDX:BBCA	8500.0	8675.0	8500.0	8650.0	29526100.0
1017	2022-09-15 09:45:00	IDX:BBCA	8675.0	8750.0	8625.0	8700.0	31935400.0
1018	2022-09-15 10:45:00	IDX:BBCA	8725.0	8725.0	8675.0	8700.0	18217700.0
1019	2022-09-15 12:45:00	IDX:BBCA	8725.0	8775.0	8675.0	8775.0	17192900.0
1020	2022-09-15 13:45:00	IDX:BBCA	8775.0	8875.0	8750.0	8800.0	53676600.0
1021	2022-09-15 14:45:00	IDX:BBCA	8825.0	8875.0	8750.0	8750.0	39856100.0
1022	2022-09-16 08:45:00	IDX:BBCA	8700.0	8725.0	8575.0	8650.0	25028000.0
1023	2022-09-16 09:45:00	IDX:BBCA	8625.0	8700.0	8625.0	8625.0	11387100.0
1024	2022-09-16 10:45:00	IDX:BBCA	8650.0	8650.0	8575.0	8575.0	10828900.0
1025	2022-09-16 12:45:00	IDX:BBCA	8600.0	8600.0	8550.0	8550.0	6344900.0
1026	2022-09-16 13:45:00	IDX:BBCA	8575.0	8625.0	8525.0	8550.0	37463800.0
1027	2022-09-16 14:45:00	IDX:BBCA	8525.0	8550.0	8450.0	8450.0	272074900.0
1028	2022-09-19 08:45:00	IDX:BBCA	8475.0	8650.0	8450.0	8600.0	22429800.0
1029	2022-09-19 09:45:00	IDX:BBCA	8600.0	8625.0	8550.0	8600.0	13195300.0
1030	2022-09-19 10:45:00	IDX:BBCA	8625.0	8625.0	8575.0	8600.0	6637500.0
1031	2022-09-19 12:45:00	IDX:BBCA	8575.0	8600.0	8575.0	8575.0	1662500.0
1032	2022-09-19 13:45:00	IDX:BBCA	8575.0	8750.0	8575.0	8700.0	35532100.0
1033	2022-09-19 14:45:00	IDX:BBCA	8700.0	8725.0	8650.0	8650.0	23073400.0
1034	2022-09-20 08:45:00	IDX:BBCA	8550.0	8650.0	8550.0	8625.0	19929800.0
1035	2022-09-20 09:45:00	IDX:BBCA	8625.0	8650.0	8600.0	8625.0	5396600.0
1036	2022-09-20 10:45:00	IDX:BBCA	8600.0	8625.0	8575.0	8575.0	9221500.0
1037	2022-09-20 12:45:00	IDX:BBCA	8575.0	8600.0	8575.0	8600.0	2963200.0
1038	2022-09-20 13:45:00	IDX:BBCA	8575.0	8650.0	8575.0	8650.0	27265000.0
1039	2022-09-20 14:45:00	IDX:BBCA	8650.0	8650.0	8550.0	8550.0	24462300.0
1040	2022-09-21 08:45:00	IDX:BBCA	8525.0	8600.0	8500.0	8500.0	10824800.0
1041	2022-09-21 09:45:00	IDX:BBCA	8500.0	8525.0	8450.0	8475.0	16320300.0
1042	2022-09-21 10:45:00	IDX:BBCA	8500.0	8500.0	8450.0	8475.0	9022500.0
1043	2022-09-21 12:45:00	IDX:BBCA	8500.0	8525.0	8475.0	8500.0	6586800.0
1044	2022-09-21 13:45:00	IDX:BBCA	8500.0	8500.0	8425.0	8500.0	23070900.0
1045	2022-09-21 14:45:00	IDX:BBCA	8475.0	8500.0	8450.0	8475.0	25108400.0
1046	2022-09-22 08:45:00	IDX:BBCA	8375.0	8525.0	8375.0	8500.0	17330600.0
1047	2022-09-22 09:45:00	IDX:BBCA	8475.0	8525.0	8450.0	8475.0	4120200.0
1048	2022-09-22 10:45:00	IDX:BBCA	8475.0	8500.0	8450.0	8475.0	6190200.0
1049	2022-09-22 12:45:00	IDX:BBCA	8475.0	8525.0	8450.0	8500.0	3310400.0
1050	2022-09-22 13:45:00	IDX:BBCA	8525.0	8525.0	8450.0	8475.0	15433400.0
1051	2022-09-22 14:45:00	IDX:BBCA	8475.0	8475.0	8450.0	8475.0	15523700.0
1052	2022-09-23 08:45:00	IDX:BBCA	8375.0	8450.0	8375.0	8425.0	8456700.0
1053	2022-09-23 09:45:00	IDX:BBCA	8450.0	8475.0	8400.0	8425.0	9775300.0
1054	2022-09-23 10:45:00	IDX:BBCA	8425.0	8450.0	8400.0	8425.0	6247900.0
1055	2022-09-23 12:45:00	IDX:BBCA	8425.0	8450.0	8400.0	8425.0	6530100.0
1056	2022-09-23 13:45:00	IDX:BBCA	8425.0	8450.0	8400.0	8425.0	11588500.0
1057	2022-09-23 14:45:00	IDX:BBCA	8400.0	8425.0	8375.0	8375.0	17969100.0
1058	2022-09-26 08:45:00	IDX:BBCA	8200.0	8350.0	8200.0	8275.0	28558000.0
1059	2022-09-26 09:45:00	IDX:BBCA	8300.0	8400.0	8275.0	8375.0	11729800.0
1060	2022-09-26 10:45:00	IDX:BBCA	8375.0	8450.0	8350.0	8425.0	13896400.0
1061	2022-09-26 12:45:00	IDX:BBCA	8425.0	8425.0	8375.0	8400.0	6804000.0
1062	2022-09-26 13:45:00	IDX:BBCA	8375.0	8475.0	8375.0	8450.0	25211200.0
1063	2022-09-26 14:45:00	IDX:BBCA	8450.0	8500.0	8425.0	8425.0	20028800.0
1064	2022-09-27 08:45:00	IDX:BBCA	8375.0	8450.0	8375.0	8450.0	15748200.0
1065	2022-09-27 09:45:00	IDX:BBCA	8450.0	8450.0	8400.0	8425.0	8638800.0
1066	2022-09-27 10:45:00	IDX:BBCA	8425.0	8425.0	8400.0	8400.0	4393000.0
1067	2022-09-27 12:45:00	IDX:BBCA	8400.0	8425.0	8400.0	8400.0	4915300.0
1068	2022-09-27 13:45:00	IDX:BBCA	8425.0	8425.0	8350.0	8350.0	24992100.0
1069	2022-09-27 14:45:00	IDX:BBCA	8350.0	8400.0	8300.0	8300.0	30879700.0
1070	2022-09-28 08:45:00	IDX:BBCA	8250.0	8375.0	8250.0	8350.0	23056000.0
1071	2022-09-28 09:45:00	IDX:BBCA	8375.0	8400.0	8350.0	8400.0	8606600.0
1072	2022-09-28 10:45:00	IDX:BBCA	8400.0	8425.0	8375.0	8425.0	8625200.0
1073	2022-09-28 12:45:00	IDX:BBCA	8425.0	8425.0	8375.0	8375.0	4581800.0
1074	2022-09-28 13:45:00	IDX:BBCA	8375.0	8425.0	8350.0	8375.0	21556300.0
1075	2022-09-28 14:45:00	IDX:BBCA	8350.0	8375.0	8325.0	8325.0	22727200.0
1076	2022-09-29 08:45:00	IDX:BBCA	8325.0	8450.0	8325.0	8400.0	12115900.0
1077	2022-09-29 09:45:00	IDX:BBCA	8400.0	8400.0	8350.0	8375.0	6856100.0
1078	2022-09-29 10:45:00	IDX:BBCA	8350.0	8400.0	8350.0	8400.0	9395400.0
1079	2022-09-29 12:45:00	IDX:BBCA	8400.0	8400.0	8350.0	8350.0	1213200.0
1080	2022-09-29 13:45:00	IDX:BBCA	8375.0	8400.0	8350.0	8400.0	16593500.0
1081	2022-09-29 14:45:00	IDX:BBCA	8400.0	8400.0	8350.0	8375.0	16469600.0
1082	2022-09-30 08:45:00	IDX:BBCA	8375.0	8400.0	8275.0	8325.0	30528300.0
1083	2022-09-30 09:45:00	IDX:BBCA	8325.0	8425.0	8300.0	8400.0	12761600.0
1084	2022-09-30 10:45:00	IDX:BBCA	8400.0	8475.0	8350.0	8450.0	11098400.0
1085	2022-09-30 12:45:00	IDX:BBCA	8450.0	8525.0	8450.0	8500.0	10712100.0
1086	2022-09-30 13:45:00	IDX:BBCA	8500.0	8575.0	8475.0	8550.0	31051300.0
1087	2022-09-30 14:45:00	IDX:BBCA	8550.0	8575.0	8525.0	8550.0	80373100.0
1088	2022-10-03 08:45:00	IDX:BBCA	8450.0	8525.0	8450.0	8500.0	25064600.0
1089	2022-10-03 09:45:00	IDX:BBCA	8500.0	8525.0	8475.0	8475.0	17641400.0
1090	2022-10-03 10:45:00	IDX:BBCA	8500.0	8525.0	8475.0	8500.0	11745900.0
1091	2022-10-03 12:45:00	IDX:BBCA	8500.0	8500.0	8475.0	8475.0	1363700.0
1092	2022-10-03 13:45:00	IDX:BBCA	8475.0	8500.0	8450.0	8475.0	25722900.0
1093	2022-10-03 14:45:00	IDX:BBCA	8475.0	8525.0	8475.0	8500.0	33541100.0
1094	2022-10-04 08:45:00	IDX:BBCA	8525.0	8625.0	8525.0	8600.0	16097600.0
1095	2022-10-04 09:45:00	IDX:BBCA	8600.0	8625.0	8550.0	8600.0	19986000.0
1096	2022-10-04 10:45:00	IDX:BBCA	8575.0	8600.0	8575.0	8600.0	4580100.0
1097	2022-10-04 12:45:00	IDX:BBCA	8600.0	8600.0	8575.0	8600.0	1882700.0
1098	2022-10-04 13:45:00	IDX:BBCA	8600.0	8600.0	8525.0	8550.0	16770100.0
1099	2022-10-04 14:45:00	IDX:BBCA	8550.0	8550.0	8525.0	8550.0	21208000.0
1100	2022-10-05 08:45:00	IDX:BBCA	8525.0	8550.0	8500.0	8500.0	10558600.0
1101	2022-10-05 09:45:00	IDX:BBCA	8500.0	8550.0	8475.0	8475.0	14050000.0
1102	2022-10-05 10:45:00	IDX:BBCA	8475.0	8500.0	8475.0	8500.0	3335700.0
1103	2022-10-05 12:45:00	IDX:BBCA	8500.0	8500.0	8450.0	8475.0	5139200.0
1104	2022-10-05 13:45:00	IDX:BBCA	8475.0	8475.0	8425.0	8450.0	18754100.0
1105	2022-10-05 14:45:00	IDX:BBCA	8450.0	8450.0	8425.0	8450.0	11950400.0
1106	2022-10-06 08:45:00	IDX:BBCA	8475.0	8500.0	8425.0	8450.0	8274400.0
1107	2022-10-06 09:45:00	IDX:BBCA	8425.0	8475.0	8425.0	8450.0	4028900.0
1108	2022-10-06 10:45:00	IDX:BBCA	8450.0	8475.0	8425.0	8450.0	4274600.0
1109	2022-10-06 12:45:00	IDX:BBCA	8450.0	8450.0	8425.0	8425.0	1470800.0
1110	2022-10-06 13:45:00	IDX:BBCA	8425.0	8475.0	8425.0	8450.0	11409500.0
1111	2022-10-06 14:45:00	IDX:BBCA	8450.0	8475.0	8425.0	8425.0	14509200.0
1112	2022-10-07 08:45:00	IDX:BBCA	8325.0	8375.0	8300.0	8375.0	20719900.0
1113	2022-10-07 09:45:00	IDX:BBCA	8350.0	8375.0	8325.0	8325.0	12052400.0
1114	2022-10-07 10:45:00	IDX:BBCA	8350.0	8350.0	8300.0	8325.0	10016100.0
1115	2022-10-07 12:45:00	IDX:BBCA	8350.0	8350.0	8300.0	8325.0	5124800.0
1116	2022-10-07 13:45:00	IDX:BBCA	8325.0	8325.0	8250.0	8275.0	39296100.0
1117	2022-10-07 14:45:00	IDX:BBCA	8250.0	8275.0	8200.0	8200.0	24834100.0
1118	2022-10-10 08:45:00	IDX:BBCA	8150.0	8250.0	8125.0	8200.0	29080100.0
1119	2022-10-10 09:45:00	IDX:BBCA	8200.0	8300.0	8150.0	8250.0	17091100.0
1120	2022-10-10 10:45:00	IDX:BBCA	8250.0	8300.0	8250.0	8275.0	4108600.0
1121	2022-10-10 12:45:00	IDX:BBCA	8300.0	8325.0	8250.0	8275.0	4867100.0
1122	2022-10-10 13:45:00	IDX:BBCA	8300.0	8375.0	8275.0	8325.0	16960000.0
1123	2022-10-10 14:45:00	IDX:BBCA	8350.0	8350.0	8250.0	8300.0	8131300.0
1124	2022-10-11 08:45:00	IDX:BBCA	8200.0	8250.0	8150.0	8250.0	23345200.0
1125	2022-10-11 09:45:00	IDX:BBCA	8225.0	8300.0	8225.0	8250.0	6389800.0
1126	2022-10-11 10:45:00	IDX:BBCA	8275.0	8275.0	8250.0	8250.0	4361200.0
1127	2022-10-11 12:45:00	IDX:BBCA	8250.0	8300.0	8225.0	8275.0	3126700.0
1128	2022-10-11 13:45:00	IDX:BBCA	8250.0	8275.0	8225.0	8250.0	15458700.0
1129	2022-10-11 14:45:00	IDX:BBCA	8250.0	8275.0	8225.0	8250.0	11378400.0
1130	2022-10-12 08:45:00	IDX:BBCA	8200.0	8300.0	8175.0	8275.0	11068900.0
1131	2022-10-12 09:45:00	IDX:BBCA	8300.0	8300.0	8250.0	8250.0	3983700.0
1132	2022-10-12 10:45:00	IDX:BBCA	8250.0	8275.0	8250.0	8250.0	3836200.0
1133	2022-10-12 12:45:00	IDX:BBCA	8250.0	8300.0	8250.0	8275.0	4036100.0
1134	2022-10-12 13:45:00	IDX:BBCA	8275.0	8300.0	8250.0	8300.0	10944500.0
1135	2022-10-12 14:45:00	IDX:BBCA	8300.0	8325.0	8275.0	8325.0	13700300.0
1136	2022-10-13 08:45:00	IDX:BBCA	8275.0	8375.0	8275.0	8325.0	11999400.0
1137	2022-10-13 09:45:00	IDX:BBCA	8325.0	8375.0	8275.0	8350.0	10750700.0
1138	2022-10-13 10:45:00	IDX:BBCA	8350.0	8375.0	8325.0	8350.0	4004500.0
1139	2022-10-13 12:45:00	IDX:BBCA	8350.0	8350.0	8275.0	8325.0	6478500.0
1140	2022-10-13 13:45:00	IDX:BBCA	8300.0	8375.0	8275.0	8350.0	11931900.0
1141	2022-10-13 14:45:00	IDX:BBCA	8350.0	8350.0	8275.0	8275.0	17117800.0
1142	2022-10-14 08:45:00	IDX:BBCA	8300.0	8350.0	8300.0	8325.0	11841600.0
1143	2022-10-14 09:45:00	IDX:BBCA	8325.0	8350.0	8275.0	8300.0	10688000.0
1144	2022-10-14 10:45:00	IDX:BBCA	8300.0	8325.0	8275.0	8300.0	4454800.0
1145	2022-10-14 12:45:00	IDX:BBCA	8300.0	8325.0	8275.0	8300.0	4270600.0
1146	2022-10-14 13:45:00	IDX:BBCA	8275.0	8300.0	8275.0	8300.0	13346500.0
1147	2022-10-14 14:45:00	IDX:BBCA	8300.0	8300.0	8250.0	8250.0	26579600.0
1148	2022-10-17 08:45:00	IDX:BBCA	8250.0	8250.0	8175.0	8200.0	12351200.0
1149	2022-10-17 09:45:00	IDX:BBCA	8200.0	8275.0	8200.0	8275.0	7390200.0
1150	2022-10-17 10:45:00	IDX:BBCA	8275.0	8300.0	8250.0	8300.0	5270000.0
1151	2022-10-17 12:45:00	IDX:BBCA	8275.0	8300.0	8250.0	8275.0	3463200.0
1152	2022-10-17 13:45:00	IDX:BBCA	8275.0	8300.0	8250.0	8300.0	9761800.0
1153	2022-10-17 14:45:00	IDX:BBCA	8275.0	8300.0	8250.0	8250.0	18151100.0
1154	2022-10-18 08:45:00	IDX:BBCA	8275.0	8475.0	8275.0	8400.0	26943800.0
1155	2022-10-18 09:45:00	IDX:BBCA	8400.0	8450.0	8325.0	8325.0	14430000.0
1156	2022-10-18 10:45:00	IDX:BBCA	8325.0	8375.0	8275.0	8300.0	9603700.0
1157	2022-10-18 12:45:00	IDX:BBCA	8325.0	8350.0	8300.0	8325.0	2615300.0
1158	2022-10-18 13:45:00	IDX:BBCA	8325.0	8350.0	8250.0	8275.0	11954900.0
1159	2022-10-18 14:45:00	IDX:BBCA	8300.0	8300.0	8250.0	8300.0	20117600.0
1160	2022-10-19 08:45:00	IDX:BBCA	8250.0	8325.0	8225.0	8300.0	13073300.0
1161	2022-10-19 09:45:00	IDX:BBCA	8300.0	8325.0	8275.0	8300.0	6139400.0
1162	2022-10-19 10:45:00	IDX:BBCA	8300.0	8325.0	8275.0	8325.0	5446600.0
1163	2022-10-19 12:45:00	IDX:BBCA	8325.0	8325.0	8300.0	8325.0	1204200.0
1164	2022-10-19 13:45:00	IDX:BBCA	8325.0	8350.0	8250.0	8275.0	16692500.0
1165	2022-10-19 14:45:00	IDX:BBCA	8275.0	8275.0	8250.0	8275.0	24197500.0
1166	2022-10-20 08:45:00	IDX:BBCA	8250.0	8425.0	8250.0	8425.0	18472000.0
1167	2022-10-20 09:45:00	IDX:BBCA	8400.0	8475.0	8375.0	8450.0	15174700.0
1168	2022-10-20 10:45:00	IDX:BBCA	8425.0	8450.0	8400.0	8450.0	7630600.0
1169	2022-10-20 12:45:00	IDX:BBCA	8425.0	8475.0	8425.0	8450.0	4611100.0
1170	2022-10-20 13:45:00	IDX:BBCA	8450.0	8500.0	8425.0	8450.0	25800800.0
1171	2022-10-20 14:45:00	IDX:BBCA	8450.0	8500.0	8425.0	8500.0	20123100.0
1172	2022-10-21 08:45:00	IDX:BBCA	8450.0	8650.0	8450.0	8600.0	27607300.0
1173	2022-10-21 09:45:00	IDX:BBCA	8625.0	8675.0	8600.0	8650.0	27531600.0
1174	2022-10-21 10:45:00	IDX:BBCA	8650.0	8675.0	8625.0	8650.0	9222300.0
1175	2022-10-21 12:45:00	IDX:BBCA	8650.0	8675.0	8625.0	8650.0	4681100.0
1176	2022-10-21 13:45:00	IDX:BBCA	8675.0	8725.0	8650.0	8725.0	28610800.0
1177	2022-10-21 14:45:00	IDX:BBCA	8725.0	8725.0	8650.0	8650.0	25124700.0
1178	2022-10-24 08:45:00	IDX:BBCA	8750.0	8800.0	8725.0	8775.0	11375300.0
1179	2022-10-24 09:45:00	IDX:BBCA	8800.0	8900.0	8775.0	8850.0	25126900.0
1180	2022-10-24 10:45:00	IDX:BBCA	8825.0	8875.0	8825.0	8875.0	8339700.0
1181	2022-10-24 12:45:00	IDX:BBCA	8875.0	8875.0	8850.0	8875.0	2302200.0
1182	2022-10-24 13:45:00	IDX:BBCA	8850.0	8900.0	8850.0	8875.0	21071500.0
1183	2022-10-24 14:45:00	IDX:BBCA	8900.0	8900.0	8875.0	8900.0	21200900.0
1184	2022-10-25 08:45:00	IDX:BBCA	8825.0	8875.0	8750.0	8750.0	22804700.0
1185	2022-10-25 09:45:00	IDX:BBCA	8775.0	8800.0	8750.0	8775.0	10979100.0
1186	2022-10-25 10:45:00	IDX:BBCA	8775.0	8850.0	8750.0	8850.0	10463100.0
1187	2022-10-25 12:45:00	IDX:BBCA	8850.0	8850.0	8800.0	8825.0	4490100.0
1188	2022-10-25 13:45:00	IDX:BBCA	8825.0	8825.0	8775.0	8800.0	12799400.0
1189	2022-10-25 14:45:00	IDX:BBCA	8800.0	8825.0	8700.0	8700.0	27906000.0
1190	2022-10-26 08:45:00	IDX:BBCA	8625.0	8650.0	8600.0	8600.0	25343100.0
1191	2022-10-26 09:45:00	IDX:BBCA	8600.0	8625.0	8550.0	8575.0	11939000.0
1192	2022-10-26 10:45:00	IDX:BBCA	8550.0	8625.0	8550.0	8600.0	10114100.0
1193	2022-10-26 12:45:00	IDX:BBCA	8600.0	8600.0	8550.0	8575.0	5202300.0
1194	2022-10-26 13:45:00	IDX:BBCA	8550.0	8600.0	8550.0	8575.0	18847500.0
1195	2022-10-26 14:45:00	IDX:BBCA	8575.0	8575.0	8550.0	8550.0	15765700.0
1196	2022-10-27 08:45:00	IDX:BBCA	8550.0	8650.0	8550.0	8600.0	11365300.0
1197	2022-10-27 09:45:00	IDX:BBCA	8625.0	8650.0	8600.0	8625.0	10357600.0
1198	2022-10-27 10:45:00	IDX:BBCA	8625.0	8650.0	8600.0	8625.0	11008700.0
1199	2022-10-27 12:45:00	IDX:BBCA	8625.0	8625.0	8600.0	8625.0	1836000.0
1200	2022-10-27 13:45:00	IDX:BBCA	8625.0	8700.0	8625.0	8675.0	19693500.0
1201	2022-10-27 14:45:00	IDX:BBCA	8675.0	8700.0	8650.0	8700.0	22762500.0
1202	2022-10-28 08:45:00	IDX:BBCA	8650.0	8725.0	8650.0	8700.0	10553600.0
1203	2022-10-28 09:45:00	IDX:BBCA	8700.0	8700.0	8650.0	8675.0	14141400.0
1204	2022-10-28 10:45:00	IDX:BBCA	8675.0	8700.0	8650.0	8700.0	4735300.0
1205	2022-10-28 12:45:00	IDX:BBCA	8700.0	8700.0	8675.0	8700.0	3820200.0
1206	2022-10-28 13:45:00	IDX:BBCA	8675.0	8700.0	8675.0	8700.0	14061000.0
1207	2022-10-28 14:45:00	IDX:BBCA	8700.0	8750.0	8675.0	8750.0	19728700.0
1208	2022-10-31 08:45:00	IDX:BBCA	8850.0	8850.0	8775.0	8775.0	22100800.0
1209	2022-10-31 09:45:00	IDX:BBCA	8775.0	8825.0	8775.0	8775.0	16590600.0
1210	2022-10-31 10:45:00	IDX:BBCA	8800.0	8825.0	8775.0	8800.0	9344900.0
1211	2022-10-31 12:45:00	IDX:BBCA	8800.0	8825.0	8775.0	8775.0	3546500.0
1212	2022-10-31 13:45:00	IDX:BBCA	8800.0	8825.0	8775.0	8800.0	16901400.0
1213	2022-10-31 14:45:00	IDX:BBCA	8775.0	8800.0	8775.0	8800.0	37082400.0
1214	2022-11-01 08:45:00	IDX:BBCA	9000.0	9000.0	8775.0	8775.0	40949700.0
1215	2022-11-01 09:45:00	IDX:BBCA	8775.0	8800.0	8750.0	8775.0	11139400.0
1216	2022-11-01 10:45:00	IDX:BBCA	8800.0	8800.0	8750.0	8750.0	10037100.0
1217	2022-11-01 12:45:00	IDX:BBCA	8750.0	8775.0	8725.0	8725.0	4407300.0
1218	2022-11-01 13:45:00	IDX:BBCA	8750.0	8825.0	8725.0	8750.0	25492500.0
1219	2022-11-01 14:45:00	IDX:BBCA	8750.0	8800.0	8750.0	8800.0	15366900.0
1220	2022-11-02 08:45:00	IDX:BBCA	8800.0	8825.0	8725.0	8750.0	11500500.0
1221	2022-11-02 09:45:00	IDX:BBCA	8725.0	8775.0	8725.0	8775.0	7289800.0
1222	2022-11-02 10:45:00	IDX:BBCA	8750.0	8775.0	8725.0	8750.0	5362100.0
1223	2022-11-02 12:45:00	IDX:BBCA	8775.0	8775.0	8725.0	8750.0	2365500.0
1224	2022-11-02 13:45:00	IDX:BBCA	8725.0	8775.0	8725.0	8725.0	18038800.0
1225	2022-11-02 14:45:00	IDX:BBCA	8750.0	8750.0	8725.0	8750.0	13760300.0
1226	2022-11-03 08:45:00	IDX:BBCA	8700.0	8825.0	8700.0	8800.0	9843300.0
1227	2022-11-03 09:45:00	IDX:BBCA	8800.0	8825.0	8775.0	8825.0	18352600.0
1228	2022-11-03 10:45:00	IDX:BBCA	8800.0	8825.0	8775.0	8775.0	4170300.0
1229	2022-11-03 12:45:00	IDX:BBCA	8800.0	8800.0	8775.0	8800.0	1385800.0
1230	2022-11-03 13:45:00	IDX:BBCA	8800.0	8825.0	8775.0	8775.0	14584600.0
1231	2022-11-03 14:45:00	IDX:BBCA	8775.0	8800.0	8775.0	8800.0	23807100.0
1232	2022-11-04 08:45:00	IDX:BBCA	8775.0	8800.0	8750.0	8750.0	12254400.0
1233	2022-11-04 09:45:00	IDX:BBCA	8750.0	8775.0	8700.0	8700.0	7114200.0
1234	2022-11-04 10:45:00	IDX:BBCA	8700.0	8725.0	8700.0	8700.0	3899700.0
1235	2022-11-04 12:45:00	IDX:BBCA	8700.0	8725.0	8675.0	8675.0	10452400.0
1236	2022-11-04 13:45:00	IDX:BBCA	8675.0	8775.0	8675.0	8725.0	17529700.0
1237	2022-11-04 14:45:00	IDX:BBCA	8725.0	8775.0	8725.0	8775.0	17902600.0
1238	2022-11-07 08:45:00	IDX:BBCA	8725.0	8750.0	8675.0	8675.0	9786900.0
1239	2022-11-07 09:45:00	IDX:BBCA	8675.0	8700.0	8675.0	8700.0	10862800.0
1240	2022-11-07 10:45:00	IDX:BBCA	8700.0	8775.0	8675.0	8775.0	10438000.0
1241	2022-11-07 12:45:00	IDX:BBCA	8750.0	8775.0	8750.0	8750.0	1362100.0
1242	2022-11-07 13:45:00	IDX:BBCA	8750.0	8800.0	8750.0	8800.0	15092700.0
1243	2022-11-07 14:45:00	IDX:BBCA	8800.0	8850.0	8775.0	8850.0	26358300.0
1244	2022-11-08 08:45:00	IDX:BBCA	8850.0	8875.0	8775.0	8775.0	8208900.0
1245	2022-11-08 09:45:00	IDX:BBCA	8800.0	8800.0	8750.0	8750.0	5005300.0
1246	2022-11-08 10:45:00	IDX:BBCA	8750.0	8775.0	8750.0	8775.0	3190300.0
1247	2022-11-08 12:45:00	IDX:BBCA	8775.0	8775.0	8750.0	8750.0	1844800.0
1248	2022-11-08 13:45:00	IDX:BBCA	8750.0	8800.0	8725.0	8750.0	14570000.0
1249	2022-11-08 14:45:00	IDX:BBCA	8750.0	8775.0	8725.0	8750.0	9708100.0
1250	2022-11-09 08:45:00	IDX:BBCA	8675.0	8775.0	8675.0	8750.0	12550200.0
1251	2022-11-09 09:45:00	IDX:BBCA	8750.0	8825.0	8750.0	8800.0	5383900.0
1252	2022-11-09 10:45:00	IDX:BBCA	8825.0	8825.0	8800.0	8825.0	4203100.0
1253	2022-11-09 12:45:00	IDX:BBCA	8800.0	8825.0	8775.0	8800.0	3021500.0
1254	2022-11-09 13:45:00	IDX:BBCA	8800.0	8825.0	8775.0	8800.0	10012100.0
1255	2022-11-09 14:45:00	IDX:BBCA	8800.0	8875.0	8775.0	8875.0	33003300.0
1256	2022-11-10 08:45:00	IDX:BBCA	8725.0	8775.0	8725.0	8725.0	16089500.0
1257	2022-11-10 09:45:00	IDX:BBCA	8750.0	8775.0	8725.0	8750.0	11956800.0
1258	2022-11-10 10:45:00	IDX:BBCA	8775.0	8800.0	8750.0	8800.0	5606600.0
1259	2022-11-10 12:45:00	IDX:BBCA	8800.0	8800.0	8750.0	8775.0	4311900.0
1260	2022-11-10 13:45:00	IDX:BBCA	8775.0	8800.0	8750.0	8800.0	20488200.0
1261	2022-11-10 14:45:00	IDX:BBCA	8800.0	8800.0	8775.0	8800.0	16326800.0
1262	2022-11-11 08:45:00	IDX:BBCA	8900.0	8925.0	8850.0	8850.0	16583500.0
1263	2022-11-11 09:45:00	IDX:BBCA	8850.0	8875.0	8825.0	8825.0	5175600.0
1264	2022-11-11 10:45:00	IDX:BBCA	8825.0	8850.0	8825.0	8850.0	4163900.0
1265	2022-11-11 12:45:00	IDX:BBCA	8850.0	8875.0	8825.0	8850.0	4218000.0
1266	2022-11-11 13:45:00	IDX:BBCA	8850.0	8875.0	8825.0	8850.0	19373400.0
1267	2022-11-11 14:45:00	IDX:BBCA	8850.0	8875.0	8825.0	8850.0	10083500.0
1268	2022-11-14 08:45:00	IDX:BBCA	8875.0	8900.0	8825.0	8850.0	9097300.0
1269	2022-11-14 09:45:00	IDX:BBCA	8850.0	8875.0	8825.0	8875.0	7391100.0
1270	2022-11-14 10:45:00	IDX:BBCA	8875.0	8875.0	8825.0	8825.0	4188800.0
1271	2022-11-14 12:45:00	IDX:BBCA	8825.0	8850.0	8825.0	8825.0	1802900.0
1272	2022-11-14 13:45:00	IDX:BBCA	8850.0	8850.0	8750.0	8775.0	23888600.0
1273	2022-11-14 14:45:00	IDX:BBCA	8750.0	8800.0	8750.0	8750.0	15063000.0
1274	2022-11-15 08:45:00	IDX:BBCA	8775.0	8825.0	8750.0	8800.0	9831000.0
1275	2022-11-15 09:45:00	IDX:BBCA	8775.0	8850.0	8775.0	8800.0	7918800.0
1276	2022-11-15 10:45:00	IDX:BBCA	8800.0	8825.0	8775.0	8825.0	4431700.0
1277	2022-11-15 12:45:00	IDX:BBCA	8825.0	8825.0	8775.0	8800.0	2405400.0
1278	2022-11-15 13:45:00	IDX:BBCA	8800.0	8825.0	8750.0	8775.0	8546800.0
1279	2022-11-15 14:45:00	IDX:BBCA	8750.0	8800.0	8750.0	8800.0	14533600.0
1280	2022-11-16 08:45:00	IDX:BBCA	8625.0	8675.0	8550.0	8575.0	54163900.0
1281	2022-11-16 09:45:00	IDX:BBCA	8575.0	8625.0	8550.0	8575.0	21354100.0
1282	2022-11-16 10:45:00	IDX:BBCA	8575.0	8625.0	8575.0	8600.0	8178000.0
1283	2022-11-16 12:45:00	IDX:BBCA	8600.0	8625.0	8550.0	8550.0	7835000.0
1284	2022-11-16 13:45:00	IDX:BBCA	8550.0	8600.0	8550.0	8575.0	22386400.0
1285	2022-11-16 14:45:00	IDX:BBCA	8600.0	8600.0	8575.0	8600.0	29668100.0
1286	2022-11-17 08:45:00	IDX:BBCA	8625.0	8700.0	8600.0	8675.0	9470900.0
1287	2022-11-17 09:45:00	IDX:BBCA	8675.0	8750.0	8675.0	8725.0	13146100.0
1288	2022-11-17 10:45:00	IDX:BBCA	8725.0	8750.0	8725.0	8750.0	4106000.0
1289	2022-11-17 12:45:00	IDX:BBCA	8750.0	8775.0	8725.0	8775.0	7964300.0
1290	2022-11-17 13:45:00	IDX:BBCA	8775.0	8800.0	8750.0	8800.0	16874500.0
1291	2022-11-17 14:45:00	IDX:BBCA	8800.0	8825.0	8725.0	8725.0	21137500.0
1292	2022-11-18 08:45:00	IDX:BBCA	8725.0	8850.0	8725.0	8825.0	14002400.0
1293	2022-11-18 09:45:00	IDX:BBCA	8850.0	8875.0	8800.0	8850.0	13163000.0
1294	2022-11-18 10:45:00	IDX:BBCA	8875.0	8900.0	8850.0	8900.0	12035800.0
1295	2022-11-18 12:45:00	IDX:BBCA	8900.0	8900.0	8850.0	8875.0	3667900.0
1296	2022-11-18 13:45:00	IDX:BBCA	8900.0	8900.0	8850.0	8850.0	22726100.0
1297	2022-11-18 14:45:00	IDX:BBCA	8850.0	8900.0	8825.0	8825.0	18303900.0
1298	2022-11-21 08:45:00	IDX:BBCA	8875.0	8900.0	8850.0	8875.0	6927500.0
1299	2022-11-21 09:45:00	IDX:BBCA	8875.0	8900.0	8850.0	8850.0	6283800.0
1300	2022-11-21 10:45:00	IDX:BBCA	8875.0	8875.0	8825.0	8825.0	5544600.0
1301	2022-11-21 12:45:00	IDX:BBCA	8825.0	8850.0	8825.0	8825.0	1961700.0
1302	2022-11-21 13:45:00	IDX:BBCA	8850.0	8850.0	8775.0	8775.0	12300900.0
1303	2022-11-21 14:45:00	IDX:BBCA	8775.0	8800.0	8725.0	8725.0	15635600.0
1304	2022-11-22 08:45:00	IDX:BBCA	8900.0	8900.0	8850.0	8875.0	15569600.0
1305	2022-11-22 09:45:00	IDX:BBCA	8875.0	8900.0	8875.0	8875.0	8495100.0
1306	2022-11-22 10:45:00	IDX:BBCA	8875.0	8950.0	8875.0	8925.0	18261300.0
1307	2022-11-22 12:45:00	IDX:BBCA	8925.0	8950.0	8925.0	8950.0	2954600.0
1308	2022-11-22 13:45:00	IDX:BBCA	8925.0	8950.0	8925.0	8925.0	17060500.0
1309	2022-11-22 14:45:00	IDX:BBCA	8925.0	8950.0	8900.0	8900.0	22343100.0
1310	2022-11-23 08:45:00	IDX:BBCA	8900.0	8975.0	8875.0	8875.0	20947100.0
1311	2022-11-23 09:45:00	IDX:BBCA	8875.0	8950.0	8875.0	8925.0	6214000.0
1312	2022-11-23 10:45:00	IDX:BBCA	8925.0	8975.0	8925.0	8950.0	12356600.0
1313	2022-11-23 12:45:00	IDX:BBCA	8950.0	8975.0	8900.0	8925.0	6485700.0
1314	2022-11-23 13:45:00	IDX:BBCA	8925.0	8950.0	8900.0	8925.0	17789400.0
1315	2022-11-23 14:45:00	IDX:BBCA	8925.0	8925.0	8875.0	8875.0	21723900.0
1316	2022-11-24 08:45:00	IDX:BBCA	8975.0	8975.0	8950.0	8975.0	16009800.0
1317	2022-11-24 09:45:00	IDX:BBCA	8975.0	9000.0	8950.0	9000.0	9321400.0
1318	2022-11-24 10:45:00	IDX:BBCA	9000.0	9000.0	8975.0	8975.0	6473400.0
1319	2022-11-24 12:45:00	IDX:BBCA	8975.0	9000.0	8950.0	8975.0	5294700.0
1320	2022-11-24 13:45:00	IDX:BBCA	8975.0	9000.0	8950.0	8950.0	14413200.0
1321	2022-11-24 14:45:00	IDX:BBCA	8950.0	9000.0	8950.0	9000.0	9677100.0
1322	2022-11-25 08:45:00	IDX:BBCA	9000.0	9000.0	8925.0	8925.0	8540300.0
1323	2022-11-25 09:45:00	IDX:BBCA	8950.0	8975.0	8925.0	8950.0	7297900.0
1324	2022-11-25 10:45:00	IDX:BBCA	8975.0	9000.0	8950.0	8950.0	7375300.0
1325	2022-11-25 12:45:00	IDX:BBCA	8975.0	9000.0	8950.0	8975.0	3130000.0
1326	2022-11-25 13:45:00	IDX:BBCA	8975.0	9000.0	8925.0	8925.0	15746600.0
1327	2022-11-25 14:45:00	IDX:BBCA	8925.0	8975.0	8900.0	8975.0	18375600.0
1328	2022-11-28 08:45:00	IDX:BBCA	9050.0	9100.0	8975.0	9075.0	12317800.0
1329	2022-11-28 09:45:00	IDX:BBCA	9075.0	9100.0	9025.0	9075.0	13750500.0
1330	2022-11-28 10:45:00	IDX:BBCA	9075.0	9100.0	9050.0	9075.0	6059300.0
1331	2022-11-28 12:45:00	IDX:BBCA	9075.0	9100.0	9050.0	9050.0	5993700.0
1332	2022-11-28 13:45:00	IDX:BBCA	9075.0	9100.0	9050.0	9075.0	16690500.0
1333	2022-11-28 14:45:00	IDX:BBCA	9075.0	9100.0	9025.0	9025.0	22837800.0
1334	2022-11-29 08:45:00	IDX:BBCA	8975.0	9000.0	8950.0	8950.0	18264100.0
1335	2022-11-29 09:45:00	IDX:BBCA	8950.0	9075.0	8950.0	9050.0	12753700.0
1336	2022-11-29 10:45:00	IDX:BBCA	9050.0	9075.0	9000.0	9000.0	10587000.0
1337	2022-11-29 12:45:00	IDX:BBCA	9000.0	9025.0	8975.0	9000.0	7251700.0
1338	2022-11-29 13:45:00	IDX:BBCA	9000.0	9000.0	8950.0	8950.0	19829900.0
1339	2022-11-29 14:45:00	IDX:BBCA	8950.0	8975.0	8925.0	8975.0	13051000.0
1340	2022-11-30 08:45:00	IDX:BBCA	8875.0	9025.0	8850.0	9025.0	20362400.0
1341	2022-11-30 09:45:00	IDX:BBCA	9025.0	9075.0	9000.0	9050.0	9877800.0
1342	2022-11-30 10:45:00	IDX:BBCA	9050.0	9100.0	9050.0	9075.0	11964500.0
1343	2022-11-30 12:45:00	IDX:BBCA	9075.0	9400.0	9075.0	9375.0	41434400.0
1344	2022-11-30 13:45:00	IDX:BBCA	9375.0	9375.0	9175.0	9300.0	37050800.0
1345	2022-11-30 14:45:00	IDX:BBCA	9300.0	9350.0	9275.0	9300.0	266966000.0
1346	2022-12-01 08:45:00	IDX:BBCA	9275.0	9350.0	9150.0	9175.0	24561800.0
1347	2022-12-01 09:45:00	IDX:BBCA	9200.0	9225.0	9150.0	9150.0	15196300.0
1348	2022-12-01 10:45:00	IDX:BBCA	9150.0	9175.0	9050.0	9075.0	18769500.0
1349	2022-12-01 12:45:00	IDX:BBCA	9075.0	9075.0	9050.0	9050.0	10152700.0
1350	2022-12-01 13:45:00	IDX:BBCA	9050.0	9125.0	9000.0	9025.0	34325000.0
1351	2022-12-01 14:45:00	IDX:BBCA	9025.0	9075.0	9000.0	9000.0	29762600.0
1352	2022-12-02 08:45:00	IDX:BBCA	8900.0	8975.0	8900.0	8925.0	37231100.0
1353	2022-12-02 09:45:00	IDX:BBCA	8900.0	8950.0	8900.0	8925.0	14764200.0
1354	2022-12-02 10:45:00	IDX:BBCA	8925.0	8925.0	8900.0	8925.0	9451700.0
1355	2022-12-02 12:45:00	IDX:BBCA	8925.0	8925.0	8900.0	8925.0	4995300.0
1356	2022-12-02 13:45:00	IDX:BBCA	8925.0	8925.0	8900.0	8925.0	25396400.0
1357	2022-12-02 14:45:00	IDX:BBCA	8925.0	8925.0	8900.0	8900.0	45970700.0
1358	2022-12-05 08:45:00	IDX:BBCA	8800.0	8900.0	8800.0	8850.0	37370200.0
1359	2022-12-05 09:45:00	IDX:BBCA	8850.0	8900.0	8800.0	8850.0	32361200.0
1360	2022-12-05 10:45:00	IDX:BBCA	8875.0	8900.0	8850.0	8900.0	5352500.0
1361	2022-12-05 12:45:00	IDX:BBCA	8900.0	8900.0	8850.0	8850.0	4369300.0
1362	2022-12-05 13:45:00	IDX:BBCA	8850.0	8850.0	8825.0	8850.0	21720900.0
1363	2022-12-05 14:45:00	IDX:BBCA	8825.0	8875.0	8775.0	8775.0	37477300.0
1364	2022-12-06 08:45:00	IDX:BBCA	8725.0	8750.0	8600.0	8650.0	52005700.0
1365	2022-12-06 09:45:00	IDX:BBCA	8650.0	8675.0	8625.0	8625.0	17094700.0
1366	2022-12-06 10:45:00	IDX:BBCA	8650.0	8675.0	8600.0	8625.0	19607200.0
1367	2022-12-06 12:45:00	IDX:BBCA	8625.0	8650.0	8600.0	8625.0	6222900.0
1368	2022-12-06 13:45:00	IDX:BBCA	8625.0	8650.0	8600.0	8625.0	32410400.0
1369	2022-12-06 14:45:00	IDX:BBCA	8600.0	8675.0	8575.0	8675.0	53572400.0
1370	2022-12-07 08:45:00	IDX:BBCA	8500.0	8575.0	8500.0	8525.0	30600000.0
1371	2022-12-07 09:45:00	IDX:BBCA	8550.0	8550.0	8450.0	8500.0	45086900.0
1372	2022-12-07 10:45:00	IDX:BBCA	8475.0	8550.0	8475.0	8525.0	23608500.0
1373	2022-12-07 12:45:00	IDX:BBCA	8550.0	8550.0	8525.0	8550.0	4915200.0
1374	2022-12-07 13:45:00	IDX:BBCA	8550.0	8550.0	8500.0	8550.0	42383400.0
1375	2022-12-07 14:45:00	IDX:BBCA	8525.0	8550.0	8450.0	8450.0	48498800.0
1376	2022-12-08 08:45:00	IDX:BBCA	8375.0	8525.0	8350.0	8375.0	44928100.0
1377	2022-12-08 09:45:00	IDX:BBCA	8400.0	8425.0	8350.0	8400.0	18469600.0
1378	2022-12-08 10:45:00	IDX:BBCA	8400.0	8500.0	8375.0	8475.0	15576200.0
1379	2022-12-08 12:45:00	IDX:BBCA	8500.0	8575.0	8475.0	8575.0	11194000.0
1380	2022-12-08 13:45:00	IDX:BBCA	8575.0	8575.0	8525.0	8550.0	28943500.0
1381	2022-12-08 14:45:00	IDX:BBCA	8575.0	8575.0	8500.0	8500.0	30497100.0
1382	2022-12-09 08:45:00	IDX:BBCA	8500.0	8575.0	8450.0	8525.0	18541900.0
1383	2022-12-09 09:45:00	IDX:BBCA	8525.0	8550.0	8525.0	8550.0	4273000.0
1384	2022-12-09 10:45:00	IDX:BBCA	8550.0	8550.0	8500.0	8525.0	7445300.0
1385	2022-12-09 12:45:00	IDX:BBCA	8525.0	8550.0	8500.0	8525.0	2623600.0
1386	2022-12-09 13:45:00	IDX:BBCA	8525.0	8600.0	8500.0	8550.0	22164000.0
1387	2022-12-09 14:45:00	IDX:BBCA	8550.0	8575.0	8525.0	8575.0	20454300.0
1388	2022-12-12 08:45:00	IDX:BBCA	8525.0	8550.0	8475.0	8525.0	17406700.0
1389	2022-12-12 09:45:00	IDX:BBCA	8525.0	8575.0	8500.0	8525.0	6818600.0
1390	2022-12-12 10:45:00	IDX:BBCA	8525.0	8575.0	8525.0	8550.0	5822600.0
1391	2022-12-12 12:45:00	IDX:BBCA	8550.0	8700.0	8525.0	8650.0	13180400.0
1392	2022-12-12 13:45:00	IDX:BBCA	8675.0	8700.0	8625.0	8675.0	16108400.0
1393	2022-12-12 14:45:00	IDX:BBCA	8650.0	8700.0	8650.0	8700.0	24944000.0
1394	2022-12-13 08:45:00	IDX:BBCA	8625.0	8675.0	8550.0	8575.0	19471200.0
1395	2022-12-13 09:45:00	IDX:BBCA	8575.0	8625.0	8550.0	8600.0	10777100.0
1396	2022-12-13 10:45:00	IDX:BBCA	8575.0	8600.0	8575.0	8575.0	5015200.0
1397	2022-12-13 12:45:00	IDX:BBCA	8575.0	8625.0	8575.0	8600.0	4357100.0
1398	2022-12-13 13:45:00	IDX:BBCA	8625.0	8700.0	8600.0	8675.0	17545500.0
1399	2022-12-13 14:45:00	IDX:BBCA	8700.0	8700.0	8650.0	8700.0	26338700.0
1400	2022-12-14 08:45:00	IDX:BBCA	8600.0	8700.0	8600.0	8675.0	21575500.0
1401	2022-12-14 09:45:00	IDX:BBCA	8650.0	8675.0	8575.0	8625.0	27464200.0
1402	2022-12-14 10:45:00	IDX:BBCA	8625.0	8625.0	8525.0	8550.0	16225800.0
1403	2022-12-14 12:45:00	IDX:BBCA	8550.0	8575.0	8525.0	8550.0	5398200.0
1404	2022-12-14 13:45:00	IDX:BBCA	8550.0	8650.0	8525.0	8625.0	22306100.0
1405	2022-12-14 14:45:00	IDX:BBCA	8650.0	8650.0	8575.0	8625.0	25268600.0
1406	2022-12-15 08:45:00	IDX:BBCA	8575.0	8600.0	8525.0	8575.0	13951100.0
1407	2022-12-15 09:45:00	IDX:BBCA	8575.0	8575.0	8550.0	8550.0	2527700.0
1408	2022-12-15 10:45:00	IDX:BBCA	8550.0	8575.0	8550.0	8575.0	2858300.0
1409	2022-12-15 12:45:00	IDX:BBCA	8575.0	8600.0	8550.0	8550.0	2596500.0
1410	2022-12-15 13:45:00	IDX:BBCA	8550.0	8600.0	8550.0	8575.0	13304900.0
1411	2022-12-15 14:45:00	IDX:BBCA	8575.0	8575.0	8500.0	8500.0	45347000.0
1412	2022-12-16 08:45:00	IDX:BBCA	8425.0	8550.0	8400.0	8525.0	26124300.0
1413	2022-12-16 09:45:00	IDX:BBCA	8525.0	8575.0	8500.0	8525.0	7727600.0
1414	2022-12-16 10:45:00	IDX:BBCA	8525.0	8550.0	8500.0	8550.0	3283300.0
1415	2022-12-16 12:45:00	IDX:BBCA	8550.0	8600.0	8525.0	8600.0	3383000.0
1416	2022-12-16 13:45:00	IDX:BBCA	8575.0	8625.0	8575.0	8625.0	21606300.0
1417	2022-12-16 14:45:00	IDX:BBCA	8625.0	8650.0	8600.0	8600.0	62819700.0
1418	2022-12-19 08:45:00	IDX:BBCA	8650.0	8700.0	8600.0	8675.0	12944600.0
1419	2022-12-19 09:45:00	IDX:BBCA	8675.0	8700.0	8650.0	8675.0	6982400.0
1420	2022-12-19 10:45:00	IDX:BBCA	8700.0	8700.0	8650.0	8675.0	9383800.0
1421	2022-12-19 12:45:00	IDX:BBCA	8675.0	8675.0	8625.0	8625.0	2880700.0
1422	2022-12-19 13:45:00	IDX:BBCA	8625.0	8675.0	8600.0	8625.0	7419400.0
1423	2022-12-19 14:45:00	IDX:BBCA	8600.0	8650.0	8600.0	8650.0	15116300.0
1424	2022-12-20 08:45:00	IDX:BBCA	8550.0	8650.0	8550.0	8600.0	17171900.0
1425	2022-12-20 09:45:00	IDX:BBCA	8625.0	8625.0	8550.0	8550.0	5190400.0
1426	2022-12-20 10:45:00	IDX:BBCA	8575.0	8600.0	8550.0	8550.0	1593100.0
1427	2022-12-20 12:45:00	IDX:BBCA	8575.0	8600.0	8550.0	8575.0	2005000.0
1428	2022-12-20 13:45:00	IDX:BBCA	8575.0	8600.0	8550.0	8575.0	6030200.0
1429	2022-12-20 14:45:00	IDX:BBCA	8575.0	8600.0	8575.0	8575.0	9305400.0
1430	2022-12-21 08:45:00	IDX:BBCA	8600.0	8650.0	8575.0	8625.0	6914000.0
1431	2022-12-21 09:45:00	IDX:BBCA	8625.0	8650.0	8600.0	8650.0	2747900.0
1432	2022-12-21 10:45:00	IDX:BBCA	8650.0	8675.0	8625.0	8675.0	2926700.0
1433	2022-12-21 12:45:00	IDX:BBCA	8650.0	8675.0	8650.0	8650.0	1317000.0
1434	2022-12-21 13:45:00	IDX:BBCA	8675.0	8700.0	8650.0	8650.0	12841700.0
1435	2022-12-21 14:45:00	IDX:BBCA	8650.0	8675.0	8650.0	8675.0	6873200.0
1436	2022-12-22 08:45:00	IDX:BBCA	8650.0	8675.0	8600.0	8600.0	8925100.0
1437	2022-12-22 09:45:00	IDX:BBCA	8600.0	8650.0	8575.0	8625.0	14067800.0
1438	2022-12-22 10:45:00	IDX:BBCA	8600.0	8625.0	8575.0	8575.0	4145100.0
1439	2022-12-22 12:45:00	IDX:BBCA	8600.0	8625.0	8575.0	8600.0	1024900.0
1440	2022-12-22 13:45:00	IDX:BBCA	8575.0	8650.0	8575.0	8600.0	14086200.0
1441	2022-12-22 14:45:00	IDX:BBCA	8600.0	8625.0	8575.0	8575.0	9861500.0
1442	2022-12-23 08:45:00	IDX:BBCA	8525.0	8575.0	8525.0	8575.0	9856800.0
1443	2022-12-23 09:45:00	IDX:BBCA	8575.0	8575.0	8550.0	8575.0	3466800.0
1444	2022-12-23 10:45:00	IDX:BBCA	8575.0	8575.0	8550.0	8575.0	4562500.0
1445	2022-12-23 12:45:00	IDX:BBCA	8550.0	8575.0	8550.0	8550.0	2056600.0
1446	2022-12-23 13:45:00	IDX:BBCA	8550.0	8575.0	8525.0	8550.0	12785300.0
1447	2022-12-23 14:45:00	IDX:BBCA	8550.0	8550.0	8500.0	8500.0	14665000.0
1448	2022-12-26 08:45:00	IDX:BBCA	8500.0	8575.0	8500.0	8575.0	4437700.0
1449	2022-12-26 09:45:00	IDX:BBCA	8575.0	8575.0	8550.0	8575.0	2025100.0
1450	2022-12-26 10:45:00	IDX:BBCA	8550.0	8575.0	8525.0	8550.0	2114300.0
1451	2022-12-26 12:45:00	IDX:BBCA	8575.0	8575.0	8525.0	8575.0	680000.0
1452	2022-12-26 13:45:00	IDX:BBCA	8550.0	8625.0	8550.0	8625.0	7805700.0
1453	2022-12-26 14:45:00	IDX:BBCA	8625.0	8625.0	8575.0	8575.0	3452500.0
1454	2022-12-27 08:45:00	IDX:BBCA	8600.0	8625.0	8575.0	8625.0	2581600.0
1455	2022-12-27 09:45:00	IDX:BBCA	8625.0	8625.0	8600.0	8625.0	2546600.0
1456	2022-12-27 10:45:00	IDX:BBCA	8600.0	8650.0	8575.0	8575.0	10909800.0
1457	2022-12-27 12:45:00	IDX:BBCA	8600.0	8625.0	8575.0	8625.0	1143700.0
1458	2022-12-27 13:45:00	IDX:BBCA	8600.0	8625.0	8575.0	8600.0	7115000.0
1459	2022-12-27 14:45:00	IDX:BBCA	8600.0	8625.0	8575.0	8600.0	4397000.0
1460	2022-12-28 08:45:00	IDX:BBCA	8650.0	8650.0	8575.0	8600.0	7667100.0
1461	2022-12-28 09:45:00	IDX:BBCA	8575.0	8625.0	8575.0	8600.0	6810500.0
1462	2022-12-28 10:45:00	IDX:BBCA	8600.0	8625.0	8575.0	8575.0	6416400.0
1463	2022-12-28 12:45:00	IDX:BBCA	8575.0	8600.0	8550.0	8600.0	4108600.0
1464	2022-12-28 13:45:00	IDX:BBCA	8600.0	8625.0	8575.0	8625.0	12559600.0
1465	2022-12-28 14:45:00	IDX:BBCA	8600.0	8650.0	8600.0	8650.0	10805800.0
1466	2022-12-29 08:45:00	IDX:BBCA	8525.0	8575.0	8500.0	8550.0	13535600.0
1467	2022-12-29 09:45:00	IDX:BBCA	8550.0	8550.0	8525.0	8550.0	3985100.0
1468	2022-12-29 10:45:00	IDX:BBCA	8525.0	8575.0	8525.0	8550.0	4385200.0
1469	2022-12-29 12:45:00	IDX:BBCA	8550.0	8600.0	8550.0	8575.0	1899200.0
1470	2022-12-29 13:45:00	IDX:BBCA	8550.0	8600.0	8550.0	8550.0	12424700.0
1471	2022-12-29 14:45:00	IDX:BBCA	8550.0	8575.0	8550.0	8575.0	10791100.0
1472	2022-12-30 08:45:00	IDX:BBCA	8575.0	8650.0	8575.0	8625.0	5370500.0
1473	2022-12-30 09:45:00	IDX:BBCA	8600.0	8625.0	8600.0	8600.0	6651800.0
1474	2022-12-30 10:45:00	IDX:BBCA	8600.0	8625.0	8600.0	8600.0	2917000.0
1475	2022-12-30 12:45:00	IDX:BBCA	8600.0	8625.0	8600.0	8600.0	2995200.0
1476	2022-12-30 13:45:00	IDX:BBCA	8600.0	8625.0	8575.0	8600.0	11736800.0
1477	2022-12-30 14:45:00	IDX:BBCA	8600.0	8600.0	8550.0	8550.0	15010100.0
1478	2023-01-02 08:45:00	IDX:BBCA	8575.0	8600.0	8500.0	8525.0	3291000.0
1479	2023-01-02 09:45:00	IDX:BBCA	8550.0	8550.0	8500.0	8500.0	3056200.0
1480	2023-01-02 10:45:00	IDX:BBCA	8500.0	8550.0	8500.0	8525.0	721300.0
1481	2023-01-02 12:45:00	IDX:BBCA	8525.0	8550.0	8525.0	8525.0	543200.0
1482	2023-01-02 13:45:00	IDX:BBCA	8550.0	8575.0	8525.0	8550.0	2664400.0
1483	2023-01-02 14:45:00	IDX:BBCA	8525.0	8575.0	8525.0	8550.0	1133500.0
1484	2023-01-03 08:45:00	IDX:BBCA	8550.0	8600.0	8525.0	8575.0	4112900.0
1485	2023-01-03 09:45:00	IDX:BBCA	8575.0	8600.0	8575.0	8575.0	1182600.0
1486	2023-01-03 10:45:00	IDX:BBCA	8600.0	8600.0	8575.0	8600.0	1662600.0
1487	2023-01-03 12:45:00	IDX:BBCA	8600.0	8600.0	8550.0	8575.0	3710100.0
1488	2023-01-03 13:45:00	IDX:BBCA	8575.0	8600.0	8550.0	8550.0	8197200.0
1489	2023-01-03 14:45:00	IDX:BBCA	8550.0	8575.0	8550.0	8550.0	8559600.0
1490	2023-01-04 08:45:00	IDX:BBCA	8525.0	8575.0	8525.0	8525.0	6832500.0
1491	2023-01-04 09:45:00	IDX:BBCA	8525.0	8550.0	8500.0	8525.0	9736700.0
1492	2023-01-04 10:45:00	IDX:BBCA	8500.0	8525.0	8450.0	8500.0	10595300.0
1493	2023-01-04 12:45:00	IDX:BBCA	8500.0	8500.0	8450.0	8450.0	8416100.0
1494	2023-01-04 13:45:00	IDX:BBCA	8475.0	8475.0	8400.0	8425.0	16343600.0
1495	2023-01-04 14:45:00	IDX:BBCA	8400.0	8450.0	8350.0	8350.0	39069000.0
1496	2023-01-05 08:45:00	IDX:BBCA	8350.0	8375.0	8225.0	8275.0	27743400.0
1497	2023-01-05 09:45:00	IDX:BBCA	8275.0	8300.0	8250.0	8250.0	13481400.0
1498	2023-01-05 10:45:00	IDX:BBCA	8250.0	8275.0	8200.0	8225.0	16978300.0
1499	2023-01-05 12:45:00	IDX:BBCA	8225.0	8250.0	8200.0	8200.0	9019200.0
1500	2023-01-05 13:45:00	IDX:BBCA	8225.0	8225.0	8150.0	8175.0	36622200.0
1501	2023-01-05 14:45:00	IDX:BBCA	8200.0	8250.0	8175.0	8250.0	24994000.0
1502	2023-01-06 08:45:00	IDX:BBCA	8100.0	8250.0	8100.0	8225.0	17958000.0
1503	2023-01-06 09:45:00	IDX:BBCA	8225.0	8250.0	8200.0	8225.0	12177600.0
1504	2023-01-06 10:45:00	IDX:BBCA	8225.0	8300.0	8225.0	8300.0	6050500.0
1505	2023-01-06 12:45:00	IDX:BBCA	8300.0	8300.0	8275.0	8275.0	2208700.0
1506	2023-01-06 13:45:00	IDX:BBCA	8275.0	8325.0	8250.0	8275.0	16208200.0
1507	2023-01-06 14:45:00	IDX:BBCA	8250.0	8300.0	8250.0	8300.0	14683600.0
1508	2023-01-09 08:45:00	IDX:BBCA	8325.0	8425.0	8325.0	8375.0	12799700.0
1509	2023-01-09 09:45:00	IDX:BBCA	8375.0	8400.0	8325.0	8350.0	14134500.0
1510	2023-01-09 10:45:00	IDX:BBCA	8350.0	8375.0	8325.0	8375.0	9246400.0
1511	2023-01-09 12:45:00	IDX:BBCA	8350.0	8425.0	8350.0	8400.0	9357400.0
1512	2023-01-09 13:45:00	IDX:BBCA	8400.0	8450.0	8375.0	8450.0	22179800.0
1513	2023-01-09 14:45:00	IDX:BBCA	8425.0	8450.0	8425.0	8450.0	19212800.0
1514	2023-01-10 08:45:00	IDX:BBCA	8400.0	8425.0	8275.0	8300.0	10143400.0
1515	2023-01-10 09:45:00	IDX:BBCA	8300.0	8350.0	8275.0	8275.0	5742900.0
1516	2023-01-10 10:45:00	IDX:BBCA	8275.0	8300.0	8200.0	8225.0	13684600.0
1517	2023-01-10 12:45:00	IDX:BBCA	8225.0	8225.0	8150.0	8175.0	9091200.0
1518	2023-01-10 13:45:00	IDX:BBCA	8175.0	8225.0	8150.0	8175.0	23156300.0
1519	2023-01-10 14:45:00	IDX:BBCA	8175.0	8200.0	8150.0	8175.0	27504500.0
1520	2023-01-11 08:45:00	IDX:BBCA	8050.0	8100.0	8000.0	8025.0	38609800.0
1521	2023-01-11 09:45:00	IDX:BBCA	8050.0	8075.0	8025.0	8075.0	12120400.0
1522	2023-01-11 10:45:00	IDX:BBCA	8075.0	8100.0	8050.0	8075.0	11457100.0
1523	2023-01-11 12:45:00	IDX:BBCA	8100.0	8125.0	8075.0	8125.0	6271200.0
1524	2023-01-11 13:45:00	IDX:BBCA	8100.0	8150.0	8075.0	8100.0	22228600.0
1525	2023-01-11 14:45:00	IDX:BBCA	8100.0	8150.0	8075.0	8125.0	28633700.0
1526	2023-01-12 08:45:00	IDX:BBCA	8150.0	8175.0	8125.0	8125.0	12176800.0
1527	2023-01-12 09:45:00	IDX:BBCA	8125.0	8225.0	8125.0	8175.0	23374100.0
1528	2023-01-12 10:45:00	IDX:BBCA	8200.0	8275.0	8175.0	8200.0	12866500.0
1529	2023-01-12 12:45:00	IDX:BBCA	8200.0	8275.0	8200.0	8200.0	5907400.0
1530	2023-01-12 13:45:00	IDX:BBCA	8200.0	8225.0	8150.0	8175.0	19884900.0
1531	2023-01-12 14:45:00	IDX:BBCA	8175.0	8200.0	8175.0	8175.0	16903600.0
1532	2023-01-13 08:45:00	IDX:BBCA	8150.0	8175.0	8100.0	8125.0	20693900.0
1533	2023-01-13 09:45:00	IDX:BBCA	8125.0	8125.0	8050.0	8075.0	19992700.0
1534	2023-01-13 10:45:00	IDX:BBCA	8075.0	8075.0	8025.0	8075.0	13597400.0
1535	2023-01-13 12:45:00	IDX:BBCA	8075.0	8075.0	8050.0	8050.0	3713800.0
1536	2023-01-13 13:45:00	IDX:BBCA	8075.0	8100.0	8025.0	8075.0	34047800.0
1537	2023-01-13 14:45:00	IDX:BBCA	8075.0	8100.0	8050.0	8050.0	27743100.0
1538	2023-01-16 08:45:00	IDX:BBCA	8050.0	8100.0	8050.0	8075.0	21780300.0
1539	2023-01-16 09:45:00	IDX:BBCA	8075.0	8125.0	8050.0	8075.0	16501500.0
1540	2023-01-16 10:45:00	IDX:BBCA	8050.0	8100.0	8050.0	8100.0	12158900.0
1541	2023-01-16 12:45:00	IDX:BBCA	8100.0	8150.0	8075.0	8125.0	7687300.0
1542	2023-01-16 13:45:00	IDX:BBCA	8150.0	8200.0	8125.0	8125.0	22323200.0
1543	2023-01-16 14:45:00	IDX:BBCA	8150.0	8150.0	8125.0	8150.0	14142500.0
1544	2023-01-17 08:45:00	IDX:BBCA	8175.0	8250.0	8150.0	8225.0	10558200.0
1545	2023-01-17 09:45:00	IDX:BBCA	8200.0	8300.0	8200.0	8300.0	13252500.0
1546	2023-01-17 10:45:00	IDX:BBCA	8300.0	8300.0	8250.0	8275.0	8794700.0
1547	2023-01-17 12:45:00	IDX:BBCA	8275.0	8325.0	8250.0	8325.0	5150300.0
1548	2023-01-17 13:45:00	IDX:BBCA	8325.0	8375.0	8300.0	8350.0	29202400.0
1549	2023-01-17 14:45:00	IDX:BBCA	8325.0	8350.0	8325.0	8325.0	21737800.0
1550	2023-01-18 08:45:00	IDX:BBCA	8200.0	8275.0	8175.0	8250.0	28895800.0
1551	2023-01-18 09:45:00	IDX:BBCA	8225.0	8250.0	8175.0	8175.0	17285800.0
1552	2023-01-18 10:45:00	IDX:BBCA	8175.0	8250.0	8175.0	8225.0	8715000.0
1553	2023-01-18 12:45:00	IDX:BBCA	8225.0	8250.0	8225.0	8225.0	1840200.0
1554	2023-01-18 13:45:00	IDX:BBCA	8250.0	8325.0	8225.0	8325.0	18366300.0
1555	2023-01-18 14:45:00	IDX:BBCA	8325.0	8325.0	8275.0	8300.0	21764800.0
1556	2023-01-19 08:45:00	IDX:BBCA	8350.0	8350.0	8250.0	8300.0	19111600.0
1557	2023-01-19 09:45:00	IDX:BBCA	8300.0	8300.0	8275.0	8300.0	3926700.0
1558	2023-01-19 10:45:00	IDX:BBCA	8300.0	8325.0	8275.0	8275.0	2505400.0
1559	2023-01-19 12:45:00	IDX:BBCA	8300.0	8300.0	8275.0	8300.0	551300.0
1560	2023-01-19 13:45:00	IDX:BBCA	8275.0	8325.0	8250.0	8300.0	15454100.0
1561	2023-01-19 14:45:00	IDX:BBCA	8300.0	8325.0	8275.0	8325.0	13458900.0
1562	2023-01-20 08:45:00	IDX:BBCA	8275.0	8325.0	8275.0	8300.0	16991100.0
1563	2023-01-20 09:45:00	IDX:BBCA	8325.0	8325.0	8300.0	8325.0	7604600.0
1564	2023-01-20 10:45:00	IDX:BBCA	8325.0	8325.0	8275.0	8300.0	12796600.0
1565	2023-01-20 12:45:00	IDX:BBCA	8275.0	8300.0	8250.0	8275.0	2840400.0
1566	2023-01-20 13:45:00	IDX:BBCA	8275.0	8325.0	8250.0	8275.0	16670600.0
1567	2023-01-20 14:45:00	IDX:BBCA	8300.0	8300.0	8250.0	8300.0	25208000.0
1568	2023-01-24 08:45:00	IDX:BBCA	8300.0	8350.0	8275.0	8325.0	9065700.0
1569	2023-01-24 09:45:00	IDX:BBCA	8325.0	8325.0	8275.0	8300.0	7355300.0
1570	2023-01-24 10:45:00	IDX:BBCA	8275.0	8300.0	8275.0	8275.0	1599400.0
1571	2023-01-24 12:45:00	IDX:BBCA	8275.0	8300.0	8275.0	8275.0	1055400.0
1572	2023-01-24 13:45:00	IDX:BBCA	8300.0	8300.0	8225.0	8225.0	11653600.0
1573	2023-01-24 14:45:00	IDX:BBCA	8250.0	8250.0	8225.0	8225.0	7799600.0
1574	2023-01-25 08:45:00	IDX:BBCA	8300.0	8300.0	8225.0	8225.0	6884700.0
1575	2023-01-25 09:45:00	IDX:BBCA	8225.0	8300.0	8225.0	8250.0	7254900.0
1576	2023-01-25 10:45:00	IDX:BBCA	8275.0	8275.0	8225.0	8225.0	11315400.0
1577	2023-01-25 12:45:00	IDX:BBCA	8250.0	8275.0	8225.0	8250.0	3379500.0
1578	2023-01-25 13:45:00	IDX:BBCA	8225.0	8250.0	8225.0	8225.0	7183400.0
1579	2023-01-25 14:45:00	IDX:BBCA	8225.0	8250.0	8200.0	8200.0	20190300.0
1580	2023-01-26 08:45:00	IDX:BBCA	8225.0	8325.0	8225.0	8325.0	8435400.0
1581	2023-01-26 09:45:00	IDX:BBCA	8325.0	8400.0	8300.0	8400.0	23856200.0
1582	2023-01-26 10:45:00	IDX:BBCA	8400.0	8425.0	8375.0	8400.0	6702100.0
1583	2023-01-26 12:45:00	IDX:BBCA	8400.0	8425.0	8400.0	8425.0	2003100.0
1584	2023-01-26 13:45:00	IDX:BBCA	8400.0	8475.0	8400.0	8450.0	19803300.0
1585	2023-01-26 14:45:00	IDX:BBCA	8450.0	8475.0	8425.0	8475.0	17988300.0
1586	2023-01-27 08:45:00	IDX:BBCA	8700.0	8700.0	8550.0	8675.0	62811500.0
1587	2023-01-27 09:45:00	IDX:BBCA	8675.0	8700.0	8675.0	8675.0	13655400.0
1588	2023-01-27 10:45:00	IDX:BBCA	8700.0	8850.0	8675.0	8825.0	61937500.0
1589	2023-01-27 12:45:00	IDX:BBCA	8800.0	8825.0	8750.0	8750.0	6735000.0
1590	2023-01-27 13:45:00	IDX:BBCA	8750.0	8775.0	8650.0	8650.0	21528900.0
1591	2023-01-27 14:45:00	IDX:BBCA	8650.0	8700.0	8650.0	8700.0	16642900.0
1592	2023-01-30 08:45:00	IDX:BBCA	8725.0	8775.0	8625.0	8675.0	25771200.0
1593	2023-01-30 09:45:00	IDX:BBCA	8675.0	8700.0	8600.0	8650.0	11059500.0
1594	2023-01-30 10:45:00	IDX:BBCA	8625.0	8675.0	8625.0	8625.0	6409300.0
1595	2023-01-30 12:45:00	IDX:BBCA	8650.0	8675.0	8625.0	8650.0	1518400.0
1596	2023-01-30 13:45:00	IDX:BBCA	8650.0	8675.0	8575.0	8625.0	19639600.0
1597	2023-01-30 14:45:00	IDX:BBCA	8650.0	8700.0	8625.0	8700.0	31275400.0
1598	2023-01-31 08:45:00	IDX:BBCA	8625.0	8675.0	8550.0	8550.0	23381200.0
1599	2023-01-31 09:45:00	IDX:BBCA	8575.0	8575.0	8525.0	8525.0	20790100.0
1600	2023-01-31 10:45:00	IDX:BBCA	8550.0	8550.0	8500.0	8525.0	9909200.0
1601	2023-01-31 12:45:00	IDX:BBCA	8550.0	8550.0	8525.0	8525.0	3338900.0
1602	2023-01-31 13:45:00	IDX:BBCA	8550.0	8575.0	8500.0	8500.0	24309300.0
1603	2023-01-31 14:45:00	IDX:BBCA	8525.0	8575.0	8475.0	8475.0	65435500.0
1604	2023-02-01 08:45:00	IDX:BBCA	8575.0	8575.0	8475.0	8500.0	20949100.0
1605	2023-02-01 09:45:00	IDX:BBCA	8525.0	8525.0	8450.0	8450.0	14043600.0
1606	2023-02-01 10:45:00	IDX:BBCA	8475.0	8500.0	8450.0	8500.0	5611900.0
1607	2023-02-01 12:45:00	IDX:BBCA	8500.0	8500.0	8475.0	8475.0	1923000.0
1608	2023-02-01 13:45:00	IDX:BBCA	8500.0	8525.0	8450.0	8475.0	11979200.0
1609	2023-02-01 14:45:00	IDX:BBCA	8475.0	8500.0	8450.0	8500.0	22900000.0
1610	2023-02-02 08:45:00	IDX:BBCA	8425.0	8450.0	8400.0	8425.0	15093600.0
1611	2023-02-02 09:45:00	IDX:BBCA	8425.0	8525.0	8400.0	8500.0	11806000.0
1612	2023-02-02 10:45:00	IDX:BBCA	8500.0	8525.0	8475.0	8500.0	6604000.0
1613	2023-02-02 12:45:00	IDX:BBCA	8500.0	8500.0	8450.0	8450.0	2506500.0
1614	2023-02-02 13:45:00	IDX:BBCA	8475.0	8475.0	8425.0	8450.0	19448300.0
1615	2023-02-02 14:45:00	IDX:BBCA	8475.0	8475.0	8450.0	8450.0	25729600.0
1616	2023-02-03 08:45:00	IDX:BBCA	8550.0	8650.0	8500.0	8625.0	15875900.0
1617	2023-02-03 09:45:00	IDX:BBCA	8650.0	8675.0	8625.0	8675.0	8409900.0
1618	2023-02-03 10:45:00	IDX:BBCA	8675.0	8675.0	8625.0	8650.0	10050700.0
1619	2023-02-03 12:45:00	IDX:BBCA	8650.0	8675.0	8650.0	8650.0	2285400.0
1620	2023-02-03 13:45:00	IDX:BBCA	8650.0	8675.0	8650.0	8675.0	16576100.0
1621	2023-02-03 14:45:00	IDX:BBCA	8675.0	8700.0	8650.0	8700.0	18519100.0
1622	2023-02-06 08:45:00	IDX:BBCA	8750.0	8750.0	8675.0	8725.0	17577400.0
1623	2023-02-06 09:45:00	IDX:BBCA	8700.0	8725.0	8650.0	8725.0	14828400.0
1624	2023-02-06 10:45:00	IDX:BBCA	8725.0	8750.0	8675.0	8700.0	25315200.0
1625	2023-02-06 12:45:00	IDX:BBCA	8700.0	8725.0	8675.0	8675.0	4232000.0
1626	2023-02-06 13:45:00	IDX:BBCA	8675.0	8725.0	8650.0	8725.0	30330600.0
1627	2023-02-06 14:45:00	IDX:BBCA	8725.0	8725.0	8700.0	8725.0	25823700.0
1628	2023-02-07 08:45:00	IDX:BBCA	8775.0	8850.0	8750.0	8825.0	27452500.0
1629	2023-02-07 09:45:00	IDX:BBCA	8825.0	8850.0	8775.0	8800.0	11925300.0
1630	2023-02-07 10:45:00	IDX:BBCA	8825.0	8825.0	8800.0	8800.0	6936100.0
1631	2023-02-07 12:45:00	IDX:BBCA	8800.0	8825.0	8800.0	8825.0	3787300.0
1632	2023-02-07 13:45:00	IDX:BBCA	8825.0	8825.0	8750.0	8825.0	24310500.0
1633	2023-02-07 14:45:00	IDX:BBCA	8825.0	8850.0	8800.0	8850.0	41603000.0
1634	2023-02-08 08:45:00	IDX:BBCA	8825.0	8850.0	8800.0	8850.0	12518600.0
1635	2023-02-08 09:45:00	IDX:BBCA	8850.0	8850.0	8800.0	8825.0	8743300.0
1636	2023-02-08 10:45:00	IDX:BBCA	8825.0	8850.0	8825.0	8825.0	5480200.0
1637	2023-02-08 12:45:00	IDX:BBCA	8825.0	8850.0	8825.0	8825.0	1700700.0
1638	2023-02-08 13:45:00	IDX:BBCA	8825.0	8850.0	8800.0	8800.0	13005400.0
1639	2023-02-08 14:45:00	IDX:BBCA	8800.0	8850.0	8800.0	8825.0	13049200.0
1640	2023-02-09 08:45:00	IDX:BBCA	8825.0	8850.0	8800.0	8850.0	12061800.0
1641	2023-02-09 09:45:00	IDX:BBCA	8850.0	8900.0	8825.0	8875.0	10278100.0
1642	2023-02-09 10:45:00	IDX:BBCA	8900.0	8900.0	8850.0	8875.0	4531500.0
1643	2023-02-09 12:45:00	IDX:BBCA	8875.0	8875.0	8850.0	8850.0	1605000.0
1644	2023-02-09 13:45:00	IDX:BBCA	8850.0	8875.0	8850.0	8875.0	11485800.0
1645	2023-02-09 14:45:00	IDX:BBCA	8875.0	8900.0	8850.0	8900.0	18581900.0
1646	2023-02-10 08:45:00	IDX:BBCA	8875.0	8900.0	8800.0	8825.0	8469500.0
1647	2023-02-10 09:45:00	IDX:BBCA	8800.0	8825.0	8725.0	8750.0	9868800.0
1648	2023-02-10 10:45:00	IDX:BBCA	8750.0	8750.0	8700.0	8700.0	5202100.0
1649	2023-02-10 12:45:00	IDX:BBCA	8725.0	8725.0	8700.0	8725.0	4442500.0
1650	2023-02-10 13:45:00	IDX:BBCA	8700.0	8800.0	8700.0	8750.0	17638200.0
1651	2023-02-10 14:45:00	IDX:BBCA	8725.0	8825.0	8725.0	8825.0	16439800.0
1652	2023-02-13 08:45:00	IDX:BBCA	8875.0	8900.0	8825.0	8850.0	10138400.0
1653	2023-02-13 09:45:00	IDX:BBCA	8875.0	8875.0	8775.0	8825.0	9532700.0
1654	2023-02-13 10:45:00	IDX:BBCA	8850.0	8850.0	8800.0	8850.0	3954100.0
1655	2023-02-13 12:45:00	IDX:BBCA	8825.0	8850.0	8825.0	8850.0	411100.0
1656	2023-02-13 13:45:00	IDX:BBCA	8850.0	8875.0	8825.0	8875.0	10955900.0
1657	2023-02-13 14:45:00	IDX:BBCA	8850.0	8875.0	8825.0	8875.0	16189200.0
1658	2023-02-14 08:45:00	IDX:BBCA	8850.0	8875.0	8825.0	8850.0	5244300.0
1659	2023-02-14 09:45:00	IDX:BBCA	8875.0	8875.0	8850.0	8875.0	4559100.0
1660	2023-02-14 10:45:00	IDX:BBCA	8875.0	8900.0	8850.0	8900.0	6290200.0
1661	2023-02-14 12:45:00	IDX:BBCA	8900.0	8900.0	8875.0	8875.0	1328700.0
1662	2023-02-14 13:45:00	IDX:BBCA	8875.0	8900.0	8875.0	8900.0	12349500.0
1663	2023-02-14 14:45:00	IDX:BBCA	8875.0	8950.0	8875.0	8950.0	28685400.0
1664	2023-02-15 08:45:00	IDX:BBCA	8875.0	8900.0	8800.0	8850.0	7970300.0
1665	2023-02-15 09:45:00	IDX:BBCA	8825.0	8850.0	8750.0	8800.0	10190700.0
1666	2023-02-15 10:45:00	IDX:BBCA	8775.0	8800.0	8750.0	8800.0	4330500.0
1667	2023-02-15 12:45:00	IDX:BBCA	8800.0	8800.0	8750.0	8800.0	3420200.0
1668	2023-02-15 13:45:00	IDX:BBCA	8800.0	8850.0	8800.0	8850.0	10018000.0
1669	2023-02-15 14:45:00	IDX:BBCA	8825.0	8875.0	8825.0	8875.0	13597300.0
1670	2023-02-16 08:45:00	IDX:BBCA	8825.0	8850.0	8800.0	8825.0	6927100.0
1671	2023-02-16 09:45:00	IDX:BBCA	8800.0	8825.0	8800.0	8825.0	6562100.0
1672	2023-02-16 10:45:00	IDX:BBCA	8825.0	8825.0	8800.0	8800.0	5259300.0
1673	2023-02-16 12:45:00	IDX:BBCA	8825.0	8825.0	8775.0	8800.0	8631700.0
1674	2023-02-16 13:45:00	IDX:BBCA	8775.0	8800.0	8750.0	8750.0	14967100.0
1675	2023-02-16 14:45:00	IDX:BBCA	8750.0	8775.0	8700.0	8700.0	23725000.0
1676	2023-02-17 08:45:00	IDX:BBCA	8775.0	8800.0	8750.0	8775.0	4316000.0
1677	2023-02-17 09:45:00	IDX:BBCA	8775.0	8825.0	8775.0	8800.0	5892400.0
1678	2023-02-17 10:45:00	IDX:BBCA	8825.0	8850.0	8800.0	8825.0	4718900.0
1679	2023-02-17 12:45:00	IDX:BBCA	8825.0	8825.0	8775.0	8800.0	2219400.0
1680	2023-02-17 13:45:00	IDX:BBCA	8800.0	8825.0	8750.0	8775.0	6605400.0
1681	2023-02-17 14:45:00	IDX:BBCA	8800.0	8800.0	8725.0	8725.0	10941600.0
1682	2023-02-20 08:45:00	IDX:BBCA	8725.0	8825.0	8725.0	8775.0	5639700.0
1683	2023-02-20 09:45:00	IDX:BBCA	8775.0	8800.0	8725.0	8750.0	6555000.0
1684	2023-02-20 10:45:00	IDX:BBCA	8775.0	8775.0	8725.0	8750.0	3166700.0
1685	2023-02-20 12:45:00	IDX:BBCA	8750.0	8750.0	8725.0	8725.0	1512200.0
1686	2023-02-20 13:45:00	IDX:BBCA	8725.0	8750.0	8700.0	8725.0	11040000.0
1687	2023-02-20 14:45:00	IDX:BBCA	8725.0	8750.0	8700.0	8750.0	12165600.0
1688	2023-02-21 08:45:00	IDX:BBCA	8775.0	8800.0	8725.0	8750.0	4577800.0
1689	2023-02-21 09:45:00	IDX:BBCA	8725.0	8750.0	8725.0	8750.0	3564900.0
1690	2023-02-21 10:45:00	IDX:BBCA	8725.0	8750.0	8725.0	8725.0	4387800.0
1691	2023-02-21 12:45:00	IDX:BBCA	8725.0	8750.0	8725.0	8725.0	355600.0
1692	2023-02-21 13:45:00	IDX:BBCA	8750.0	8750.0	8725.0	8725.0	5469200.0
1693	2023-02-21 14:45:00	IDX:BBCA	8725.0	8750.0	8700.0	8700.0	7035200.0
1694	2023-02-22 08:45:00	IDX:BBCA	8700.0	8725.0	8700.0	8700.0	3115600.0
1695	2023-02-22 09:45:00	IDX:BBCA	8725.0	8725.0	8650.0	8675.0	8205600.0
1696	2023-02-22 10:45:00	IDX:BBCA	8675.0	8675.0	8625.0	8650.0	7356900.0
1697	2023-02-22 12:45:00	IDX:BBCA	8650.0	8700.0	8625.0	8700.0	4997800.0
1698	2023-02-22 13:45:00	IDX:BBCA	8675.0	8750.0	8675.0	8725.0	12247300.0
1699	2023-02-22 14:45:00	IDX:BBCA	8700.0	8725.0	8675.0	8675.0	15124900.0
1700	2023-02-23 08:45:00	IDX:BBCA	8625.0	8725.0	8625.0	8725.0	9226900.0
1701	2023-02-23 09:45:00	IDX:BBCA	8700.0	8750.0	8700.0	8725.0	4313900.0
1702	2023-02-23 10:45:00	IDX:BBCA	8750.0	8750.0	8725.0	8750.0	3755100.0
1703	2023-02-23 12:45:00	IDX:BBCA	8725.0	8750.0	8725.0	8750.0	1380900.0
1704	2023-02-23 13:45:00	IDX:BBCA	8725.0	8750.0	8700.0	8725.0	16711900.0
1705	2023-02-23 14:45:00	IDX:BBCA	8725.0	8750.0	8700.0	8725.0	18030700.0
1706	2023-02-24 08:45:00	IDX:BBCA	8775.0	8850.0	8750.0	8825.0	10374500.0
1707	2023-02-24 09:45:00	IDX:BBCA	8800.0	8825.0	8725.0	8750.0	6728400.0
1708	2023-02-24 10:45:00	IDX:BBCA	8750.0	8775.0	8700.0	8750.0	7110300.0
1709	2023-02-24 12:45:00	IDX:BBCA	8750.0	8775.0	8725.0	8750.0	4110800.0
1710	2023-02-24 13:45:00	IDX:BBCA	8750.0	8750.0	8700.0	8700.0	12422800.0
1711	2023-02-24 14:45:00	IDX:BBCA	8725.0	8750.0	8675.0	8675.0	19499800.0
1712	2023-02-27 08:45:00	IDX:BBCA	8675.0	8775.0	8650.0	8725.0	13851400.0
1713	2023-02-27 09:45:00	IDX:BBCA	8700.0	8750.0	8700.0	8725.0	6499500.0
1714	2023-02-27 10:45:00	IDX:BBCA	8725.0	8750.0	8700.0	8725.0	3002300.0
1715	2023-02-27 12:45:00	IDX:BBCA	8725.0	8725.0	8700.0	8700.0	2388500.0
1716	2023-02-27 13:45:00	IDX:BBCA	8700.0	8725.0	8675.0	8725.0	8130500.0
1717	2023-02-27 14:45:00	IDX:BBCA	8725.0	8775.0	8700.0	8775.0	14332300.0
1718	2023-02-28 08:45:00	IDX:BBCA	8775.0	8775.0	8675.0	8700.0	10017700.0
1719	2023-02-28 09:45:00	IDX:BBCA	8725.0	8725.0	8700.0	8700.0	4791700.0
1720	2023-02-28 10:45:00	IDX:BBCA	8725.0	8725.0	8675.0	8675.0	11359600.0
1721	2023-02-28 12:45:00	IDX:BBCA	8700.0	8725.0	8675.0	8700.0	3626500.0
1722	2023-02-28 13:45:00	IDX:BBCA	8700.0	8725.0	8700.0	8700.0	10815400.0
1723	2023-02-28 14:45:00	IDX:BBCA	8725.0	8750.0	8675.0	8750.0	65738500.0
1724	2023-03-01 08:45:00	IDX:BBCA	8725.0	8750.0	8675.0	8700.0	18586700.0
1725	2023-03-01 09:45:00	IDX:BBCA	8700.0	8700.0	8650.0	8675.0	8651700.0
1726	2023-03-01 10:45:00	IDX:BBCA	8650.0	8675.0	8650.0	8650.0	5115900.0
1727	2023-03-01 12:45:00	IDX:BBCA	8650.0	8675.0	8650.0	8650.0	2787400.0
1728	2023-03-01 13:45:00	IDX:BBCA	8650.0	8675.0	8625.0	8625.0	14843300.0
1729	2023-03-01 14:45:00	IDX:BBCA	8625.0	8650.0	8600.0	8600.0	17049700.0
1730	2023-03-02 08:45:00	IDX:BBCA	8600.0	8650.0	8600.0	8625.0	13097100.0
1731	2023-03-02 09:45:00	IDX:BBCA	8625.0	8675.0	8625.0	8675.0	6130300.0
1732	2023-03-02 10:45:00	IDX:BBCA	8675.0	8675.0	8625.0	8675.0	7000900.0
1733	2023-03-02 12:45:00	IDX:BBCA	8675.0	8700.0	8650.0	8675.0	2911200.0
1734	2023-03-02 13:45:00	IDX:BBCA	8675.0	8700.0	8625.0	8650.0	16692500.0
1735	2023-03-02 14:45:00	IDX:BBCA	8675.0	8675.0	8625.0	8625.0	10855800.0
1736	2023-03-03 08:45:00	IDX:BBCA	8650.0	8675.0	8625.0	8650.0	12528800.0
1737	2023-03-03 09:45:00	IDX:BBCA	8650.0	8650.0	8575.0	8575.0	14720400.0
1738	2023-03-03 10:45:00	IDX:BBCA	8600.0	8600.0	8475.0	8500.0	28713200.0
1739	2023-03-03 12:45:00	IDX:BBCA	8525.0	8550.0	8500.0	8550.0	3281300.0
1740	2023-03-03 13:45:00	IDX:BBCA	8550.0	8550.0	8500.0	8525.0	20426900.0
1741	2023-03-03 14:45:00	IDX:BBCA	8525.0	8525.0	8475.0	8475.0	15706300.0
1742	2023-03-06 08:45:00	IDX:BBCA	8550.0	8550.0	8500.0	8525.0	16848800.0
1743	2023-03-06 09:45:00	IDX:BBCA	8500.0	8525.0	8450.0	8500.0	13416700.0
1744	2023-03-06 10:45:00	IDX:BBCA	8500.0	8500.0	8425.0	8450.0	16455200.0
1745	2023-03-06 12:45:00	IDX:BBCA	8475.0	8475.0	8450.0	8475.0	1476100.0
1746	2023-03-06 13:45:00	IDX:BBCA	8475.0	8475.0	8425.0	8450.0	16990300.0
1747	2023-03-06 14:45:00	IDX:BBCA	8450.0	8475.0	8400.0	8400.0	28535500.0
1748	2023-03-07 08:45:00	IDX:BBCA	8350.0	8425.0	8350.0	8425.0	21160400.0
1749	2023-03-07 09:45:00	IDX:BBCA	8425.0	8475.0	8375.0	8450.0	23968100.0
1750	2023-03-07 10:45:00	IDX:BBCA	8450.0	8475.0	8425.0	8450.0	7218400.0
1751	2023-03-07 12:45:00	IDX:BBCA	8450.0	8450.0	8400.0	8425.0	16527100.0
1752	2023-03-07 13:45:00	IDX:BBCA	8425.0	8450.0	8400.0	8425.0	10562900.0
1753	2023-03-07 14:45:00	IDX:BBCA	8425.0	8450.0	8400.0	8425.0	14800700.0
1754	2023-03-08 08:45:00	IDX:BBCA	8400.0	8450.0	8400.0	8450.0	12460500.0
1755	2023-03-08 09:45:00	IDX:BBCA	8450.0	8475.0	8425.0	8475.0	9440400.0
1756	2023-03-08 10:45:00	IDX:BBCA	8475.0	8475.0	8450.0	8475.0	3344600.0
1757	2023-03-08 12:45:00	IDX:BBCA	8475.0	8500.0	8450.0	8475.0	3026800.0
1758	2023-03-08 13:45:00	IDX:BBCA	8475.0	8550.0	8475.0	8550.0	13794500.0
1759	2023-03-08 14:45:00	IDX:BBCA	8550.0	8575.0	8525.0	8575.0	20334700.0
1760	2023-03-09 08:45:00	IDX:BBCA	8650.0	8650.0	8600.0	8625.0	13706400.0
1761	2023-03-09 09:45:00	IDX:BBCA	8625.0	8650.0	8625.0	8625.0	6063000.0
1762	2023-03-09 10:45:00	IDX:BBCA	8625.0	8650.0	8550.0	8575.0	10076900.0
1763	2023-03-09 12:45:00	IDX:BBCA	8575.0	8575.0	8550.0	8575.0	2047000.0
1764	2023-03-09 13:45:00	IDX:BBCA	8575.0	8625.0	8550.0	8575.0	6852800.0
1765	2023-03-09 14:45:00	IDX:BBCA	8575.0	8625.0	8575.0	8575.0	15455300.0
1766	2023-03-10 08:45:00	IDX:BBCA	8500.0	8500.0	8475.0	8500.0	7679800.0
1767	2023-03-10 09:45:00	IDX:BBCA	8500.0	8525.0	8475.0	8500.0	6071300.0
1768	2023-03-10 10:45:00	IDX:BBCA	8475.0	8500.0	8475.0	8475.0	4598300.0
1769	2023-03-10 12:45:00	IDX:BBCA	8500.0	8550.0	8475.0	8550.0	6126800.0
1770	2023-03-10 13:45:00	IDX:BBCA	8525.0	8550.0	8475.0	8500.0	11765600.0
1771	2023-03-10 14:45:00	IDX:BBCA	8475.0	8500.0	8450.0	8450.0	23397700.0
1772	2023-03-13 08:45:00	IDX:BBCA	8450.0	8525.0	8450.0	8475.0	13131400.0
1773	2023-03-13 09:45:00	IDX:BBCA	8500.0	8525.0	8475.0	8525.0	6882500.0
1774	2023-03-13 10:45:00	IDX:BBCA	8500.0	8575.0	8500.0	8575.0	14725800.0
1775	2023-03-13 12:45:00	IDX:BBCA	8575.0	8600.0	8550.0	8575.0	6208200.0
1776	2023-03-13 13:45:00	IDX:BBCA	8600.0	8625.0	8575.0	8600.0	18829400.0
1777	2023-03-13 14:45:00	IDX:BBCA	8600.0	8625.0	8550.0	8550.0	22300400.0
1778	2023-03-14 08:45:00	IDX:BBCA	8425.0	8475.0	8375.0	8425.0	24950800.0
1779	2023-03-14 09:45:00	IDX:BBCA	8425.0	8425.0	8375.0	8400.0	17157200.0
1780	2023-03-14 10:45:00	IDX:BBCA	8425.0	8425.0	8400.0	8425.0	5052100.0
1781	2023-03-14 12:45:00	IDX:BBCA	8425.0	8450.0	8400.0	8425.0	2917800.0
1782	2023-03-14 13:45:00	IDX:BBCA	8400.0	8425.0	8350.0	8375.0	23357600.0
1783	2023-03-14 14:45:00	IDX:BBCA	8350.0	8375.0	8325.0	8325.0	18189800.0
1784	2023-03-15 08:45:00	IDX:BBCA	8450.0	8475.0	8425.0	8425.0	13028100.0
1785	2023-03-15 09:45:00	IDX:BBCA	8450.0	8450.0	8325.0	8350.0	13488200.0
1786	2023-03-15 10:45:00	IDX:BBCA	8350.0	8350.0	8325.0	8350.0	5812800.0
1787	2023-03-15 12:45:00	IDX:BBCA	8325.0	8375.0	8325.0	8350.0	4273300.0
1788	2023-03-15 13:45:00	IDX:BBCA	8325.0	8350.0	8325.0	8350.0	10753500.0
1789	2023-03-15 14:45:00	IDX:BBCA	8325.0	8375.0	8325.0	8325.0	22626900.0
1790	2023-03-16 08:45:00	IDX:BBCA	8300.0	8350.0	8250.0	8350.0	31961000.0
1791	2023-03-16 09:45:00	IDX:BBCA	8350.0	8350.0	8300.0	8325.0	13961100.0
1792	2023-03-16 10:45:00	IDX:BBCA	8325.0	8325.0	8275.0	8300.0	6096400.0
1793	2023-03-16 12:45:00	IDX:BBCA	8300.0	8325.0	8275.0	8325.0	4241700.0
1794	2023-03-16 13:45:00	IDX:BBCA	8325.0	8325.0	8275.0	8300.0	26536700.0
1795	2023-03-16 14:45:00	IDX:BBCA	8325.0	8325.0	8300.0	8300.0	13131900.0
1796	2023-03-17 08:45:00	IDX:BBCA	8375.0	8400.0	8325.0	8325.0	13567600.0
1797	2023-03-17 09:45:00	IDX:BBCA	8350.0	8375.0	8325.0	8375.0	14177200.0
1798	2023-03-17 10:45:00	IDX:BBCA	8375.0	8425.0	8350.0	8400.0	14209100.0
1799	2023-03-17 12:45:00	IDX:BBCA	8425.0	8450.0	8400.0	8450.0	4432600.0
1800	2023-03-17 13:45:00	IDX:BBCA	8425.0	8450.0	8400.0	8425.0	21218800.0
1801	2023-03-17 14:45:00	IDX:BBCA	8425.0	8425.0	8350.0	8375.0	73745300.0
1802	2023-03-20 08:45:00	IDX:BBCA	8400.0	8425.0	8375.0	8400.0	8748200.0
1803	2023-03-20 09:45:00	IDX:BBCA	8375.0	8450.0	8375.0	8425.0	5756300.0
1804	2023-03-20 10:45:00	IDX:BBCA	8425.0	8475.0	8375.0	8450.0	3366300.0
1805	2023-03-20 12:45:00	IDX:BBCA	8450.0	8475.0	8425.0	8475.0	1692300.0
1806	2023-03-20 13:45:00	IDX:BBCA	8450.0	8475.0	8375.0	8375.0	8858500.0
1807	2023-03-20 14:45:00	IDX:BBCA	8400.0	8400.0	8375.0	8400.0	8912500.0
1808	2023-03-21 08:45:00	IDX:BBCA	8400.0	8425.0	8375.0	8425.0	9183000.0
1809	2023-03-21 09:45:00	IDX:BBCA	8425.0	8500.0	8400.0	8475.0	12869500.0
1810	2023-03-21 10:45:00	IDX:BBCA	8475.0	8500.0	8425.0	8425.0	10095000.0
1811	2023-03-21 12:45:00	IDX:BBCA	8450.0	8500.0	8425.0	8475.0	4251100.0
1812	2023-03-21 13:45:00	IDX:BBCA	8500.0	8500.0	8450.0	8475.0	14926400.0
1813	2023-03-21 14:45:00	IDX:BBCA	8475.0	8500.0	8475.0	8500.0	21792200.0
1814	2023-03-24 08:45:00	IDX:BBCA	8700.0	8750.0	8625.0	8700.0	56844900.0
1815	2023-03-24 09:45:00	IDX:BBCA	8725.0	8750.0	8700.0	8750.0	24065500.0
1816	2023-03-24 10:45:00	IDX:BBCA	8750.0	8775.0	8725.0	8750.0	17279000.0
1817	2023-03-24 12:45:00	IDX:BBCA	8725.0	8775.0	8725.0	8725.0	5603200.0
1818	2023-03-24 13:45:00	IDX:BBCA	8725.0	8800.0	8725.0	8800.0	31379200.0
1819	2023-03-24 14:45:00	IDX:BBCA	8800.0	8825.0	8775.0	8825.0	37910300.0
1820	2023-03-27 08:45:00	IDX:BBCA	8825.0	8825.0	8700.0	8750.0	24206900.0
1821	2023-03-27 09:45:00	IDX:BBCA	8775.0	8775.0	8725.0	8775.0	12749500.0
1822	2023-03-27 10:45:00	IDX:BBCA	8750.0	8775.0	8725.0	8750.0	13048400.0
1823	2023-03-27 12:45:00	IDX:BBCA	8750.0	8775.0	8725.0	8725.0	3497400.0
1824	2023-03-27 13:45:00	IDX:BBCA	8725.0	8750.0	8700.0	8700.0	20312100.0
1825	2023-03-27 14:45:00	IDX:BBCA	8725.0	8725.0	8700.0	8700.0	39697300.0
1826	2023-03-28 08:45:00	IDX:BBCA	8800.0	8800.0	8700.0	8750.0	23577100.0
1827	2023-03-28 09:45:00	IDX:BBCA	8750.0	8750.0	8700.0	8725.0	11137800.0
1828	2023-03-28 10:45:00	IDX:BBCA	8700.0	8725.0	8700.0	8700.0	9326700.0
1829	2023-03-28 12:45:00	IDX:BBCA	8725.0	8725.0	8700.0	8725.0	3351800.0
1830	2023-03-28 13:45:00	IDX:BBCA	8700.0	8725.0	8675.0	8675.0	20608100.0
1831	2023-03-28 14:45:00	IDX:BBCA	8675.0	8700.0	8675.0	8675.0	18865800.0
1832	2023-03-29 08:45:00	IDX:BBCA	8675.0	8725.0	8625.0	8725.0	19376600.0
1833	2023-03-29 09:45:00	IDX:BBCA	8725.0	8750.0	8700.0	8750.0	8103200.0
1834	2023-03-29 10:45:00	IDX:BBCA	8750.0	8750.0	8700.0	8725.0	4085700.0
1835	2023-03-29 12:45:00	IDX:BBCA	8725.0	8750.0	8700.0	8725.0	3030500.0
1836	2023-03-29 13:45:00	IDX:BBCA	8725.0	8775.0	8725.0	8775.0	18820800.0
1837	2023-03-29 14:45:00	IDX:BBCA	8775.0	8800.0	8750.0	8800.0	26508700.0
1838	2023-03-30 08:45:00	IDX:BBCA	8900.0	8900.0	8800.0	8825.0	34414500.0
1839	2023-03-30 09:45:00	IDX:BBCA	8800.0	8825.0	8800.0	8825.0	28229700.0
1840	2023-03-30 10:45:00	IDX:BBCA	8800.0	8850.0	8800.0	8850.0	10345600.0
1841	2023-03-30 12:45:00	IDX:BBCA	8850.0	8850.0	8825.0	8850.0	2771400.0
1842	2023-03-30 13:45:00	IDX:BBCA	8850.0	8875.0	8825.0	8825.0	29834900.0
1843	2023-03-30 14:45:00	IDX:BBCA	8825.0	8850.0	8825.0	8825.0	13388000.0
1844	2023-03-31 08:45:00	IDX:BBCA	8825.0	8850.0	8775.0	8825.0	17006300.0
1845	2023-03-31 09:45:00	IDX:BBCA	8800.0	8850.0	8775.0	8775.0	9064900.0
1846	2023-03-31 10:45:00	IDX:BBCA	8775.0	8800.0	8725.0	8725.0	13148100.0
1847	2023-03-31 12:45:00	IDX:BBCA	8725.0	8800.0	8725.0	8800.0	7233100.0
1848	2023-03-31 13:45:00	IDX:BBCA	8775.0	8800.0	8775.0	8775.0	13852500.0
1849	2023-03-31 14:45:00	IDX:BBCA	8775.0	8800.0	8750.0	8750.0	36859300.0
1850	2023-04-03 08:45:00	IDX:BBCA	8825.0	8825.0	8775.0	8775.0	6857100.0
1851	2023-04-03 09:45:00	IDX:BBCA	8800.0	8825.0	8775.0	8825.0	6782700.0
1852	2023-04-03 10:45:00	IDX:BBCA	8800.0	8825.0	8775.0	8800.0	6746700.0
1853	2023-04-03 11:45:00	IDX:BBCA	8800.0	8800.0	8775.0	8775.0	1233300.0
1854	2023-04-03 12:45:00	IDX:BBCA	8800.0	8800.0	8775.0	8800.0	1223900.0
1855	2023-04-03 13:45:00	IDX:BBCA	8800.0	8800.0	8775.0	8800.0	7155800.0
1856	2023-04-03 14:45:00	IDX:BBCA	8775.0	8800.0	8750.0	8800.0	13382000.0
1857	2023-04-03 15:45:00	IDX:BBCA	8775.0	8800.0	8775.0	8800.0	9155600.0
1858	2023-04-04 08:45:00	IDX:BBCA	8825.0	8825.0	8725.0	8725.0	5196200.0
1859	2023-04-04 09:45:00	IDX:BBCA	8725.0	8750.0	8700.0	8700.0	2702500.0
1860	2023-04-04 10:45:00	IDX:BBCA	8700.0	8750.0	8700.0	8725.0	4075200.0
1861	2023-04-04 11:45:00	IDX:BBCA	8750.0	8750.0	8700.0	8700.0	1261900.0
1862	2023-04-04 12:45:00	IDX:BBCA	8725.0	8725.0	8700.0	8700.0	1797000.0
1863	2023-04-04 13:45:00	IDX:BBCA	8700.0	8725.0	8700.0	8700.0	3750200.0
1864	2023-04-04 14:45:00	IDX:BBCA	8725.0	8725.0	8650.0	8675.0	13103100.0
1865	2023-04-04 15:45:00	IDX:BBCA	8675.0	8775.0	8650.0	8775.0	17232800.0
1866	2023-04-05 08:45:00	IDX:BBCA	8775.0	8800.0	8725.0	8775.0	6523400.0
1867	2023-04-05 09:45:00	IDX:BBCA	8775.0	8800.0	8750.0	8775.0	5376900.0
1868	2023-04-05 10:45:00	IDX:BBCA	8800.0	8800.0	8750.0	8775.0	3712400.0
1869	2023-04-05 11:45:00	IDX:BBCA	8775.0	8800.0	8750.0	8775.0	1194100.0
1870	2023-04-05 12:45:00	IDX:BBCA	8775.0	8775.0	8725.0	8775.0	2353700.0
1871	2023-04-05 13:45:00	IDX:BBCA	8750.0	8775.0	8750.0	8750.0	3470200.0
1872	2023-04-05 14:45:00	IDX:BBCA	8775.0	8775.0	8725.0	8750.0	7290600.0
1873	2023-04-05 15:45:00	IDX:BBCA	8750.0	8750.0	8725.0	8725.0	7666300.0
1874	2023-04-06 08:45:00	IDX:BBCA	8700.0	8775.0	8700.0	8750.0	4973600.0
1875	2023-04-06 09:45:00	IDX:BBCA	8775.0	8775.0	8725.0	8750.0	5559000.0
1876	2023-04-06 10:45:00	IDX:BBCA	8750.0	8775.0	8750.0	8775.0	4593700.0
1877	2023-04-06 11:45:00	IDX:BBCA	8750.0	8775.0	8750.0	8775.0	957200.0
1878	2023-04-06 12:45:00	IDX:BBCA	8775.0	8775.0	8725.0	8725.0	4976300.0
1879	2023-04-06 13:45:00	IDX:BBCA	8725.0	8775.0	8725.0	8725.0	7864200.0
1880	2023-04-06 14:45:00	IDX:BBCA	8750.0	8775.0	8725.0	8750.0	7762100.0
1881	2023-04-06 15:45:00	IDX:BBCA	8775.0	8775.0	8725.0	8750.0	8810300.0
1882	2023-04-10 08:45:00	IDX:BBCA	8725.0	8725.0	8700.0	8725.0	3040800.0
1883	2023-04-10 09:45:00	IDX:BBCA	8725.0	8725.0	8700.0	8725.0	2121600.0
1884	2023-04-10 10:45:00	IDX:BBCA	8700.0	8750.0	8700.0	8750.0	2484400.0
1885	2023-04-10 11:45:00	IDX:BBCA	8750.0	8750.0	8725.0	8750.0	833400.0
1886	2023-04-10 12:45:00	IDX:BBCA	8750.0	8750.0	8725.0	8725.0	667400.0
1887	2023-04-10 13:45:00	IDX:BBCA	8750.0	8775.0	8725.0	8775.0	2834700.0
1888	2023-04-10 14:45:00	IDX:BBCA	8750.0	8775.0	8750.0	8775.0	3166700.0
1889	2023-04-10 15:45:00	IDX:BBCA	8750.0	8800.0	8750.0	8800.0	9770900.0
1890	2023-04-11 08:45:00	IDX:BBCA	8825.0	8825.0	8775.0	8800.0	4017600.0
1891	2023-04-11 09:45:00	IDX:BBCA	8800.0	8800.0	8750.0	8775.0	6527700.0
1892	2023-04-11 10:45:00	IDX:BBCA	8800.0	8800.0	8775.0	8800.0	3852500.0
1893	2023-04-11 11:45:00	IDX:BBCA	8800.0	8800.0	8775.0	8800.0	1882500.0
1894	2023-04-11 12:45:00	IDX:BBCA	8800.0	8800.0	8775.0	8775.0	812700.0
1895	2023-04-11 13:45:00	IDX:BBCA	8800.0	8800.0	8775.0	8775.0	5242100.0
1896	2023-04-11 14:45:00	IDX:BBCA	8775.0	8800.0	8750.0	8750.0	7533500.0
1897	2023-04-11 15:45:00	IDX:BBCA	8775.0	8825.0	8750.0	8825.0	14608600.0
1898	2023-04-12 08:45:00	IDX:BBCA	8900.0	8900.0	8850.0	8850.0	19240500.0
1899	2023-04-12 09:45:00	IDX:BBCA	8850.0	8875.0	8825.0	8850.0	5083900.0
1900	2023-04-12 10:45:00	IDX:BBCA	8850.0	8875.0	8825.0	8825.0	6415300.0
1901	2023-04-12 11:45:00	IDX:BBCA	8850.0	8850.0	8825.0	8825.0	1333100.0
1902	2023-04-12 12:45:00	IDX:BBCA	8825.0	8850.0	8825.0	8850.0	1912400.0
1903	2023-04-12 13:45:00	IDX:BBCA	8825.0	8875.0	8825.0	8875.0	9122300.0
1904	2023-04-12 14:45:00	IDX:BBCA	8850.0	8900.0	8850.0	8900.0	14838200.0
1905	2023-04-12 15:45:00	IDX:BBCA	8900.0	8900.0	8875.0	8900.0	18319100.0
1906	2023-04-13 08:45:00	IDX:BBCA	8950.0	8950.0	8875.0	8900.0	7803900.0
1907	2023-04-13 09:45:00	IDX:BBCA	8925.0	8925.0	8900.0	8900.0	4784000.0
1908	2023-04-13 10:45:00	IDX:BBCA	8900.0	8925.0	8875.0	8875.0	4947800.0
1909	2023-04-13 11:45:00	IDX:BBCA	8900.0	8900.0	8875.0	8900.0	1033500.0
1910	2023-04-13 12:45:00	IDX:BBCA	8900.0	8925.0	8875.0	8900.0	3207200.0
1911	2023-04-13 13:45:00	IDX:BBCA	8900.0	8925.0	8900.0	8900.0	9768100.0
1912	2023-04-13 14:45:00	IDX:BBCA	8900.0	8950.0	8900.0	8950.0	14299200.0
1913	2023-04-13 15:45:00	IDX:BBCA	8950.0	8950.0	8900.0	8925.0	22868900.0
1914	2023-04-14 08:45:00	IDX:BBCA	9000.0	9000.0	8950.0	8950.0	15310900.0
1915	2023-04-14 09:45:00	IDX:BBCA	8950.0	8975.0	8950.0	8975.0	5910900.0
1916	2023-04-14 10:45:00	IDX:BBCA	8975.0	9000.0	8950.0	9000.0	12618100.0
1917	2023-04-14 13:45:00	IDX:BBCA	9000.0	9000.0	8975.0	8975.0	13049900.0
1918	2023-04-14 14:45:00	IDX:BBCA	8975.0	9000.0	8950.0	8975.0	10648100.0
1919	2023-04-14 15:45:00	IDX:BBCA	8975.0	9000.0	8975.0	9000.0	33170400.0
1920	2023-04-17 08:45:00	IDX:BBCA	9025.0	9050.0	8950.0	8975.0	13998300.0
1921	2023-04-17 09:45:00	IDX:BBCA	8975.0	9000.0	8950.0	8950.0	5419100.0
1922	2023-04-17 10:45:00	IDX:BBCA	8950.0	8975.0	8925.0	8950.0	10508500.0
1923	2023-04-17 11:45:00	IDX:BBCA	8950.0	8975.0	8950.0	8950.0	909900.0
1924	2023-04-17 12:45:00	IDX:BBCA	8950.0	8975.0	8900.0	8925.0	4333300.0
1925	2023-04-17 13:45:00	IDX:BBCA	8950.0	8975.0	8925.0	8975.0	11461600.0
1926	2023-04-17 14:45:00	IDX:BBCA	8975.0	8975.0	8925.0	8950.0	12820400.0
1927	2023-04-17 15:45:00	IDX:BBCA	8950.0	9025.0	8925.0	9025.0	24494700.0
1928	2023-04-18 08:45:00	IDX:BBCA	9050.0	9100.0	9025.0	9100.0	14756300.0
1929	2023-04-18 09:45:00	IDX:BBCA	9100.0	9175.0	9075.0	9125.0	18175700.0
1930	2023-04-18 10:45:00	IDX:BBCA	9125.0	9175.0	9125.0	9175.0	9545200.0
1931	2023-04-18 11:45:00	IDX:BBCA	9175.0	9175.0	9125.0	9125.0	2611000.0
1932	2023-04-18 12:45:00	IDX:BBCA	9125.0	9150.0	9125.0	9125.0	2212400.0
1933	2023-04-18 13:45:00	IDX:BBCA	9125.0	9150.0	9075.0	9100.0	12038000.0
1934	2023-04-18 14:45:00	IDX:BBCA	9100.0	9125.0	9050.0	9075.0	12100900.0
1935	2023-04-18 15:45:00	IDX:BBCA	9075.0	9125.0	9075.0	9125.0	19802800.0
1936	2023-04-26 08:45:00	IDX:BBCA	9125.0	9150.0	9000.0	9150.0	73359000.0
1937	2023-04-26 09:45:00	IDX:BBCA	9150.0	9150.0	9025.0	9075.0	20640000.0
1938	2023-04-26 10:45:00	IDX:BBCA	9075.0	9100.0	9050.0	9075.0	8597000.0
1939	2023-04-26 11:45:00	IDX:BBCA	9100.0	9100.0	9075.0	9075.0	3370700.0
1940	2023-04-26 12:45:00	IDX:BBCA	9075.0	9100.0	9050.0	9075.0	6270300.0
1941	2023-04-26 13:45:00	IDX:BBCA	9075.0	9100.0	9050.0	9100.0	10016600.0
1942	2023-04-26 14:45:00	IDX:BBCA	9100.0	9175.0	9075.0	9175.0	22430600.0
1943	2023-04-26 15:45:00	IDX:BBCA	9175.0	9200.0	9100.0	9200.0	42244000.0
1944	2023-04-27 08:45:00	IDX:BBCA	9100.0	9175.0	9075.0	9150.0	14621900.0
1945	2023-04-27 09:45:00	IDX:BBCA	9125.0	9150.0	9125.0	9150.0	4418500.0
1946	2023-04-27 10:45:00	IDX:BBCA	9150.0	9150.0	9125.0	9125.0	6259700.0
1947	2023-04-27 11:45:00	IDX:BBCA	9125.0	9150.0	9125.0	9125.0	1114200.0
1948	2023-04-27 12:45:00	IDX:BBCA	9150.0	9175.0	9125.0	9150.0	2870100.0
1949	2023-04-27 13:45:00	IDX:BBCA	9175.0	9175.0	9125.0	9150.0	8755800.0
1950	2023-04-27 14:45:00	IDX:BBCA	9125.0	9150.0	9125.0	9150.0	12837500.0
1951	2023-04-27 15:45:00	IDX:BBCA	9125.0	9150.0	9125.0	9150.0	15257100.0
1952	2023-04-28 08:45:00	IDX:BBCA	9100.0	9125.0	9075.0	9075.0	19453500.0
1953	2023-04-28 09:45:00	IDX:BBCA	9075.0	9125.0	9075.0	9075.0	17421600.0
1954	2023-04-28 10:45:00	IDX:BBCA	9075.0	9100.0	9050.0	9075.0	13910600.0
1955	2023-04-28 13:45:00	IDX:BBCA	9075.0	9100.0	9075.0	9075.0	19766400.0
1956	2023-04-28 14:45:00	IDX:BBCA	9075.0	9100.0	9050.0	9075.0	26372100.0
1957	2023-04-28 15:45:00	IDX:BBCA	9075.0	9100.0	9050.0	9050.0	48851100.0
1958	2023-05-02 08:45:00	IDX:BBCA	9100.0	9100.0	8950.0	9000.0	20282800.0
1959	2023-05-02 09:45:00	IDX:BBCA	9000.0	9025.0	8950.0	8950.0	11423200.0
1960	2023-05-02 10:45:00	IDX:BBCA	8950.0	8975.0	8925.0	8950.0	9994200.0
1961	2023-05-02 11:45:00	IDX:BBCA	8925.0	8950.0	8900.0	8900.0	2654300.0
1962	2023-05-02 12:45:00	IDX:BBCA	8925.0	8925.0	8900.0	8925.0	3913500.0
1963	2023-05-02 13:45:00	IDX:BBCA	8925.0	8975.0	8900.0	8975.0	15325500.0
1964	2023-05-02 14:45:00	IDX:BBCA	8975.0	8975.0	8925.0	8950.0	17521400.0
1965	2023-05-02 15:45:00	IDX:BBCA	8950.0	9050.0	8950.0	9050.0	24620000.0
1966	2023-05-03 08:45:00	IDX:BBCA	9050.0	9050.0	8950.0	8975.0	7834600.0
1967	2023-05-03 09:45:00	IDX:BBCA	8975.0	8975.0	8925.0	8925.0	7542100.0
1968	2023-05-03 10:45:00	IDX:BBCA	8950.0	8950.0	8900.0	8925.0	6657600.0
1969	2023-05-03 11:45:00	IDX:BBCA	8900.0	8925.0	8900.0	8925.0	974700.0
1970	2023-05-03 12:45:00	IDX:BBCA	8925.0	8925.0	8900.0	8925.0	3006100.0
1971	2023-05-03 13:45:00	IDX:BBCA	8925.0	8950.0	8900.0	8925.0	11409600.0
1972	2023-05-03 14:45:00	IDX:BBCA	8925.0	8925.0	8875.0	8875.0	16553500.0
1973	2023-05-03 15:45:00	IDX:BBCA	8875.0	8925.0	8875.0	8925.0	15764500.0
1974	2023-05-04 08:45:00	IDX:BBCA	8925.0	8975.0	8875.0	8950.0	11607400.0
1975	2023-05-04 09:45:00	IDX:BBCA	8950.0	9000.0	8925.0	9000.0	6900700.0
1976	2023-05-04 10:45:00	IDX:BBCA	8975.0	9000.0	8950.0	8975.0	3373300.0
1977	2023-05-04 11:45:00	IDX:BBCA	8950.0	8975.0	8950.0	8950.0	845300.0
1978	2023-05-04 12:45:00	IDX:BBCA	8950.0	9000.0	8950.0	9000.0	2027100.0
1979	2023-05-04 13:45:00	IDX:BBCA	8975.0	9000.0	8950.0	8975.0	7892000.0
1980	2023-05-04 14:45:00	IDX:BBCA	9000.0	9025.0	8950.0	8975.0	18388300.0
1981	2023-05-04 15:45:00	IDX:BBCA	8975.0	9000.0	8950.0	9000.0	8623900.0
1982	2023-05-05 08:45:00	IDX:BBCA	9000.0	9050.0	8950.0	9025.0	14403300.0
1983	2023-05-05 09:45:00	IDX:BBCA	9050.0	9050.0	8975.0	8975.0	11125300.0
1984	2023-05-05 10:45:00	IDX:BBCA	8975.0	9000.0	8975.0	8975.0	2765400.0
1985	2023-05-05 13:45:00	IDX:BBCA	8975.0	9025.0	8975.0	9000.0	8620700.0
1986	2023-05-05 14:45:00	IDX:BBCA	8975.0	9000.0	8975.0	8975.0	7861600.0
1987	2023-05-05 15:45:00	IDX:BBCA	8975.0	9000.0	8975.0	9000.0	10788000.0
1988	2023-05-08 08:45:00	IDX:BBCA	9000.0	9050.0	8975.0	9025.0	8186400.0
1989	2023-05-08 09:45:00	IDX:BBCA	9025.0	9075.0	9025.0	9075.0	12634200.0
1990	2023-05-08 10:45:00	IDX:BBCA	9050.0	9075.0	9050.0	9050.0	5599300.0
1991	2023-05-08 11:45:00	IDX:BBCA	9050.0	9075.0	9025.0	9075.0	3086600.0
1992	2023-05-08 12:45:00	IDX:BBCA	9050.0	9075.0	9050.0	9075.0	1224900.0
1993	2023-05-08 13:45:00	IDX:BBCA	9075.0	9075.0	9025.0	9025.0	9031900.0
1994	2023-05-08 14:45:00	IDX:BBCA	9050.0	9050.0	8950.0	9000.0	16045300.0
1995	2023-05-08 15:45:00	IDX:BBCA	8975.0	9025.0	8975.0	9000.0	28945900.0
1996	2023-05-09 08:45:00	IDX:BBCA	8950.0	8975.0	8925.0	8950.0	6123800.0
1997	2023-05-09 09:45:00	IDX:BBCA	8950.0	8975.0	8925.0	8950.0	4677300.0
1998	2023-05-09 10:45:00	IDX:BBCA	8925.0	8950.0	8925.0	8925.0	2654700.0
1999	2023-05-09 11:45:00	IDX:BBCA	8950.0	8950.0	8925.0	8925.0	701300.0
2000	2023-05-09 12:45:00	IDX:BBCA	8950.0	8950.0	8925.0	8925.0	1315900.0
2001	2023-05-09 13:45:00	IDX:BBCA	8925.0	8950.0	8900.0	8925.0	9445500.0
2002	2023-05-09 14:45:00	IDX:BBCA	8925.0	8950.0	8900.0	8950.0	7938800.0
2003	2023-05-09 15:45:00	IDX:BBCA	8925.0	8950.0	8925.0	8925.0	9189100.0
2004	2023-05-10 08:45:00	IDX:BBCA	8925.0	8950.0	8900.0	8900.0	8494000.0
2005	2023-05-10 09:45:00	IDX:BBCA	8900.0	8950.0	8900.0	8950.0	6386300.0
2006	2023-05-10 10:45:00	IDX:BBCA	8950.0	8950.0	8925.0	8925.0	1951500.0
2007	2023-05-10 11:45:00	IDX:BBCA	8925.0	8950.0	8900.0	8925.0	2754500.0
2008	2023-05-10 12:45:00	IDX:BBCA	8925.0	8950.0	8900.0	8950.0	1756500.0
2009	2023-05-10 13:45:00	IDX:BBCA	8950.0	8950.0	8925.0	8950.0	3975700.0
2010	2023-05-10 14:45:00	IDX:BBCA	8925.0	8950.0	8900.0	8925.0	7469400.0
2011	2023-05-10 15:45:00	IDX:BBCA	8925.0	8925.0	8900.0	8925.0	12706900.0
2012	2023-05-11 08:45:00	IDX:BBCA	8900.0	8900.0	8850.0	8850.0	12838500.0
2013	2023-05-11 09:45:00	IDX:BBCA	8875.0	8875.0	8825.0	8825.0	10830300.0
2014	2023-05-11 10:45:00	IDX:BBCA	8825.0	8850.0	8800.0	8825.0	10019500.0
2015	2023-05-11 11:45:00	IDX:BBCA	8800.0	8825.0	8800.0	8800.0	1974900.0
2016	2023-05-11 12:45:00	IDX:BBCA	8825.0	8825.0	8800.0	8825.0	3291600.0
2017	2023-05-11 13:45:00	IDX:BBCA	8800.0	8825.0	8800.0	8800.0	6685300.0
2018	2023-05-11 14:45:00	IDX:BBCA	8800.0	8825.0	8800.0	8825.0	17360300.0
2019	2023-05-11 15:45:00	IDX:BBCA	8800.0	8850.0	8800.0	8825.0	19001500.0
2020	2023-05-12 08:45:00	IDX:BBCA	8750.0	8850.0	8725.0	8850.0	19977700.0
2021	2023-05-12 09:45:00	IDX:BBCA	8850.0	8875.0	8825.0	8850.0	14632000.0
2022	2023-05-12 10:45:00	IDX:BBCA	8850.0	8850.0	8800.0	8825.0	7113500.0
2023	2023-05-12 13:45:00	IDX:BBCA	8825.0	8850.0	8800.0	8825.0	8467400.0
2024	2023-05-12 14:45:00	IDX:BBCA	8850.0	8850.0	8800.0	8850.0	9668700.0
2025	2023-05-12 15:45:00	IDX:BBCA	8850.0	8850.0	8800.0	8800.0	19910000.0
2026	2023-05-15 08:45:00	IDX:BBCA	8875.0	8875.0	8825.0	8850.0	3856800.0
2027	2023-05-15 09:45:00	IDX:BBCA	8850.0	8850.0	8775.0	8800.0	7405600.0
2028	2023-05-15 10:45:00	IDX:BBCA	8800.0	8800.0	8775.0	8775.0	4056200.0
2029	2023-05-15 11:45:00	IDX:BBCA	8800.0	8800.0	8750.0	8750.0	2516600.0
2030	2023-05-15 12:45:00	IDX:BBCA	8775.0	8775.0	8750.0	8750.0	1001300.0
2031	2023-05-15 13:45:00	IDX:BBCA	8775.0	8775.0	8750.0	8775.0	5979100.0
2032	2023-05-15 14:45:00	IDX:BBCA	8750.0	8775.0	8725.0	8775.0	10602800.0
2033	2023-05-15 15:45:00	IDX:BBCA	8775.0	8775.0	8750.0	8775.0	15369400.0
2034	2023-05-16 08:45:00	IDX:BBCA	8800.0	8825.0	8775.0	8800.0	5322800.0
2035	2023-05-16 09:45:00	IDX:BBCA	8800.0	8800.0	8750.0	8775.0	9918600.0
2036	2023-05-16 10:45:00	IDX:BBCA	8775.0	8775.0	8725.0	8750.0	9595700.0
2037	2023-05-16 11:45:00	IDX:BBCA	8750.0	8750.0	8725.0	8750.0	779000.0
2038	2023-05-16 12:45:00	IDX:BBCA	8750.0	8750.0	8725.0	8725.0	1057400.0
2039	2023-05-16 13:45:00	IDX:BBCA	8750.0	8750.0	8725.0	8750.0	6162000.0
2040	2023-05-16 14:45:00	IDX:BBCA	8750.0	8750.0	8725.0	8725.0	10537700.0
2041	2023-05-16 15:45:00	IDX:BBCA	8750.0	8750.0	8700.0	8700.0	14462100.0
2042	2023-05-17 08:45:00	IDX:BBCA	8775.0	8850.0	8750.0	8825.0	19111800.0
2043	2023-05-17 09:45:00	IDX:BBCA	8800.0	8825.0	8800.0	8800.0	4616800.0
2044	2023-05-17 10:45:00	IDX:BBCA	8825.0	8825.0	8800.0	8825.0	5529000.0
2045	2023-05-17 11:45:00	IDX:BBCA	8800.0	8825.0	8800.0	8800.0	1083300.0
2046	2023-05-17 12:45:00	IDX:BBCA	8825.0	8825.0	8775.0	8825.0	10941800.0
2047	2023-05-17 13:45:00	IDX:BBCA	8825.0	8825.0	8800.0	8800.0	4430000.0
2048	2023-05-17 14:45:00	IDX:BBCA	8800.0	8850.0	8800.0	8850.0	7471800.0
2049	2023-05-17 15:45:00	IDX:BBCA	8825.0	8850.0	8775.0	8775.0	16825700.0
2050	2023-05-19 08:45:00	IDX:BBCA	8900.0	8900.0	8825.0	8875.0	19783700.0
2051	2023-05-19 09:45:00	IDX:BBCA	8850.0	8975.0	8850.0	8975.0	12501700.0
2052	2023-05-19 10:45:00	IDX:BBCA	8975.0	9000.0	8950.0	8975.0	14818400.0
2053	2023-05-19 13:45:00	IDX:BBCA	8975.0	9000.0	8950.0	8975.0	18201900.0
2054	2023-05-19 14:45:00	IDX:BBCA	8975.0	9000.0	8950.0	8975.0	18513900.0
2055	2023-05-19 15:45:00	IDX:BBCA	8975.0	9000.0	8950.0	9000.0	22170800.0
2056	2023-05-22 08:45:00	IDX:BBCA	9000.0	9000.0	8950.0	8975.0	12446300.0
2057	2023-05-22 09:45:00	IDX:BBCA	8975.0	9000.0	8975.0	9000.0	8238100.0
2058	2023-05-22 10:45:00	IDX:BBCA	8975.0	9000.0	8950.0	8975.0	7690600.0
2059	2023-05-22 11:45:00	IDX:BBCA	8975.0	8975.0	8950.0	8950.0	2276600.0
2060	2023-05-22 12:45:00	IDX:BBCA	8950.0	9000.0	8950.0	8975.0	3494400.0
2061	2023-05-22 13:45:00	IDX:BBCA	8975.0	9000.0	8925.0	8975.0	16359600.0
2062	2023-05-22 14:45:00	IDX:BBCA	9000.0	9075.0	8975.0	9050.0	25276700.0
2063	2023-05-22 15:45:00	IDX:BBCA	9050.0	9075.0	9000.0	9000.0	15219000.0
2064	2023-05-23 08:45:00	IDX:BBCA	9050.0	9125.0	9025.0	9125.0	17089500.0
2065	2023-05-23 09:45:00	IDX:BBCA	9125.0	9150.0	9100.0	9125.0	11401400.0
2066	2023-05-23 10:45:00	IDX:BBCA	9125.0	9150.0	9100.0	9125.0	6173300.0
2067	2023-05-23 11:45:00	IDX:BBCA	9100.0	9125.0	9100.0	9100.0	2080100.0
2068	2023-05-23 12:45:00	IDX:BBCA	9100.0	9125.0	9075.0	9075.0	2412700.0
2069	2023-05-23 13:45:00	IDX:BBCA	9075.0	9125.0	9075.0	9100.0	9787600.0
2070	2023-05-23 14:45:00	IDX:BBCA	9100.0	9150.0	9100.0	9150.0	17390700.0
2071	2023-05-23 15:45:00	IDX:BBCA	9125.0	9150.0	9125.0	9125.0	21403700.0
2072	2023-05-24 08:45:00	IDX:BBCA	9200.0	9200.0	9075.0	9150.0	11956100.0
2073	2023-05-24 09:45:00	IDX:BBCA	9125.0	9150.0	9100.0	9100.0	6210800.0
2074	2023-05-24 10:45:00	IDX:BBCA	9100.0	9125.0	9075.0	9100.0	5171900.0
2075	2023-05-24 11:45:00	IDX:BBCA	9075.0	9100.0	9075.0	9100.0	1852100.0
2076	2023-05-24 12:45:00	IDX:BBCA	9100.0	9125.0	9075.0	9100.0	1390300.0
2077	2023-05-24 13:45:00	IDX:BBCA	9100.0	9125.0	9050.0	9075.0	7669200.0
2078	2023-05-24 14:45:00	IDX:BBCA	9075.0	9100.0	9025.0	9025.0	13194600.0
2079	2023-05-24 15:45:00	IDX:BBCA	9025.0	9075.0	9025.0	9025.0	17400600.0
2080	2023-05-25 08:45:00	IDX:BBCA	9100.0	9125.0	9050.0	9100.0	12216300.0
2081	2023-05-25 09:45:00	IDX:BBCA	9100.0	9125.0	9050.0	9050.0	5183900.0
2082	2023-05-25 10:45:00	IDX:BBCA	9050.0	9100.0	9050.0	9075.0	3320300.0
2083	2023-05-25 11:45:00	IDX:BBCA	9075.0	9100.0	9050.0	9100.0	584700.0
2084	2023-05-25 12:45:00	IDX:BBCA	9100.0	9125.0	9075.0	9100.0	2908700.0
2085	2023-05-25 13:45:00	IDX:BBCA	9100.0	9125.0	9075.0	9125.0	8864100.0
2086	2023-05-25 14:45:00	IDX:BBCA	9100.0	9150.0	9100.0	9150.0	10943200.0
2087	2023-05-25 15:45:00	IDX:BBCA	9125.0	9150.0	9050.0	9050.0	18035600.0
2088	2023-05-26 08:45:00	IDX:BBCA	9175.0	9200.0	9125.0	9125.0	18289800.0
2089	2023-05-26 09:45:00	IDX:BBCA	9150.0	9175.0	9125.0	9150.0	7244700.0
2090	2023-05-26 10:45:00	IDX:BBCA	9150.0	9175.0	9125.0	9125.0	8105900.0
2091	2023-05-26 13:45:00	IDX:BBCA	9125.0	9150.0	9100.0	9150.0	6485800.0
2092	2023-05-26 14:45:00	IDX:BBCA	9125.0	9175.0	9100.0	9150.0	8860500.0
2093	2023-05-26 15:45:00	IDX:BBCA	9150.0	9150.0	9125.0	9150.0	6689200.0
2094	2023-05-29 08:45:00	IDX:BBCA	9250.0	9250.0	9125.0	9125.0	15008000.0
2095	2023-05-29 09:45:00	IDX:BBCA	9150.0	9150.0	9100.0	9100.0	6012700.0
2096	2023-05-29 10:45:00	IDX:BBCA	9100.0	9125.0	9075.0	9100.0	13257900.0
2097	2023-05-29 11:45:00	IDX:BBCA	9125.0	9125.0	9075.0	9100.0	3590500.0
2098	2023-05-29 12:45:00	IDX:BBCA	9100.0	9125.0	9075.0	9125.0	1760800.0
2099	2023-05-29 13:45:00	IDX:BBCA	9125.0	9125.0	9100.0	9100.0	9916000.0
2100	2023-05-29 14:45:00	IDX:BBCA	9100.0	9125.0	9100.0	9125.0	12896500.0
2101	2023-05-29 15:45:00	IDX:BBCA	9125.0	9150.0	9100.0	9150.0	16705800.0
2102	2023-05-30 08:45:00	IDX:BBCA	9200.0	9200.0	9150.0	9175.0	14918500.0
2103	2023-05-30 09:45:00	IDX:BBCA	9175.0	9200.0	9175.0	9200.0	7391000.0
2104	2023-05-30 10:45:00	IDX:BBCA	9175.0	9250.0	9175.0	9250.0	15862900.0
2105	2023-05-30 11:45:00	IDX:BBCA	9250.0	9275.0	9225.0	9275.0	8674600.0
2106	2023-05-30 12:45:00	IDX:BBCA	9275.0	9300.0	9250.0	9275.0	5046300.0
2107	2023-05-30 13:45:00	IDX:BBCA	9275.0	9325.0	9275.0	9275.0	20950800.0
2108	2023-05-30 14:45:00	IDX:BBCA	9275.0	9325.0	9275.0	9325.0	19851900.0
2109	2023-05-30 15:45:00	IDX:BBCA	9325.0	9325.0	9250.0	9250.0	18430800.0
2110	2023-05-31 08:45:00	IDX:BBCA	9300.0	9325.0	9250.0	9250.0	24772800.0
2111	2023-05-31 09:45:00	IDX:BBCA	9275.0	9275.0	9200.0	9250.0	17007000.0
2112	2023-05-31 10:45:00	IDX:BBCA	9250.0	9300.0	9200.0	9300.0	25583400.0
2113	2023-05-31 11:45:00	IDX:BBCA	9275.0	9300.0	9275.0	9300.0	3259800.0
2114	2023-05-31 12:45:00	IDX:BBCA	9300.0	9300.0	9250.0	9250.0	2352700.0
2115	2023-05-31 13:45:00	IDX:BBCA	9250.0	9275.0	9225.0	9250.0	14629300.0
2116	2023-05-31 14:45:00	IDX:BBCA	9275.0	9275.0	9200.0	9200.0	21156300.0
2117	2023-05-31 15:45:00	IDX:BBCA	9200.0	9250.0	9050.0	9050.0	312261700.0
2118	2023-06-05 08:45:00	IDX:BBCA	9150.0	9225.0	9100.0	9175.0	59164700.0
2119	2023-06-05 09:45:00	IDX:BBCA	9150.0	9250.0	9150.0	9225.0	13448200.0
2120	2023-06-05 10:45:00	IDX:BBCA	9250.0	9300.0	9225.0	9250.0	20483200.0
2121	2023-06-05 11:45:00	IDX:BBCA	9250.0	9275.0	9250.0	9275.0	3755400.0
2122	2023-06-05 12:45:00	IDX:BBCA	9275.0	9275.0	9250.0	9250.0	1758600.0
2123	2023-06-05 13:45:00	IDX:BBCA	9275.0	9325.0	9250.0	9275.0	17753300.0
2124	2023-06-05 14:45:00	IDX:BBCA	9275.0	9300.0	9250.0	9300.0	15901800.0
2125	2023-06-05 15:45:00	IDX:BBCA	9300.0	9300.0	9200.0	9200.0	31270200.0
2126	2023-06-06 08:45:00	IDX:BBCA	9050.0	9175.0	9050.0	9150.0	36136400.0
2127	2023-06-06 09:45:00	IDX:BBCA	9150.0	9200.0	9125.0	9150.0	6733500.0
2128	2023-06-06 10:45:00	IDX:BBCA	9175.0	9200.0	9150.0	9175.0	2823000.0
2129	2023-06-06 11:45:00	IDX:BBCA	9175.0	9200.0	9175.0	9175.0	361400.0
2130	2023-06-06 12:45:00	IDX:BBCA	9175.0	9200.0	9150.0	9150.0	1958000.0
2131	2023-06-06 13:45:00	IDX:BBCA	9150.0	9200.0	9150.0	9200.0	3947300.0
2132	2023-06-06 14:45:00	IDX:BBCA	9175.0	9200.0	9150.0	9150.0	10152300.0
2133	2023-06-06 15:45:00	IDX:BBCA	9175.0	9175.0	9150.0	9150.0	12760900.0
2134	2023-06-07 08:45:00	IDX:BBCA	9125.0	9175.0	9100.0	9150.0	17063600.0
2135	2023-06-07 09:45:00	IDX:BBCA	9150.0	9150.0	9100.0	9125.0	5972100.0
2136	2023-06-07 10:45:00	IDX:BBCA	9100.0	9125.0	9100.0	9125.0	3279200.0
2137	2023-06-07 11:45:00	IDX:BBCA	9100.0	9125.0	9100.0	9125.0	1019500.0
2138	2023-06-07 12:45:00	IDX:BBCA	9125.0	9125.0	9100.0	9100.0	849500.0
2139	2023-06-07 13:45:00	IDX:BBCA	9125.0	9125.0	9075.0	9100.0	7147200.0
2140	2023-06-07 14:45:00	IDX:BBCA	9100.0	9125.0	9075.0	9075.0	8251000.0
2141	2023-06-07 15:45:00	IDX:BBCA	9100.0	9100.0	9075.0	9100.0	23225100.0
2142	2023-06-08 08:45:00	IDX:BBCA	9075.0	9125.0	9075.0	9125.0	15346400.0
2143	2023-06-08 09:45:00	IDX:BBCA	9125.0	9125.0	9100.0	9100.0	2064700.0
2144	2023-06-08 10:45:00	IDX:BBCA	9125.0	9125.0	9075.0	9100.0	9905200.0
2145	2023-06-08 11:45:00	IDX:BBCA	9100.0	9125.0	9075.0	9100.0	1623100.0
2146	2023-06-08 12:45:00	IDX:BBCA	9100.0	9125.0	9075.0	9125.0	1362400.0
2147	2023-06-08 13:45:00	IDX:BBCA	9125.0	9125.0	9075.0	9100.0	7861600.0
2148	2023-06-08 14:45:00	IDX:BBCA	9100.0	9125.0	9075.0	9100.0	6851800.0
2149	2023-06-08 15:45:00	IDX:BBCA	9125.0	9125.0	9075.0	9125.0	8173200.0
2150	2023-06-09 08:45:00	IDX:BBCA	9175.0	9175.0	9100.0	9125.0	16072000.0
2151	2023-06-09 09:45:00	IDX:BBCA	9125.0	9150.0	9100.0	9100.0	5261700.0
2152	2023-06-09 10:45:00	IDX:BBCA	9125.0	9125.0	9100.0	9100.0	1865900.0
2153	2023-06-09 13:45:00	IDX:BBCA	9100.0	9125.0	9100.0	9125.0	4258500.0
2154	2023-06-09 14:45:00	IDX:BBCA	9125.0	9150.0	9100.0	9125.0	6102700.0
2155	2023-06-09 15:45:00	IDX:BBCA	9125.0	9150.0	9100.0	9100.0	10699800.0
2156	2023-06-12 08:45:00	IDX:BBCA	9150.0	9150.0	9100.0	9125.0	7429600.0
2157	2023-06-12 09:45:00	IDX:BBCA	9100.0	9125.0	9100.0	9125.0	1916100.0
2158	2023-06-12 10:45:00	IDX:BBCA	9125.0	9125.0	9100.0	9125.0	2573100.0
2159	2023-06-12 11:45:00	IDX:BBCA	9125.0	9125.0	9100.0	9100.0	557000.0
2160	2023-06-12 12:45:00	IDX:BBCA	9125.0	9125.0	9100.0	9125.0	682000.0
2161	2023-06-12 13:45:00	IDX:BBCA	9100.0	9125.0	9100.0	9125.0	3145500.0
2162	2023-06-12 14:45:00	IDX:BBCA	9125.0	9125.0	9100.0	9100.0	5639200.0
2163	2023-06-12 15:45:00	IDX:BBCA	9125.0	9150.0	9100.0	9150.0	16139800.0
2164	2023-06-13 08:45:00	IDX:BBCA	9175.0	9175.0	9100.0	9125.0	7130300.0
2165	2023-06-13 09:45:00	IDX:BBCA	9100.0	9125.0	9100.0	9125.0	2049100.0
2166	2023-06-13 10:45:00	IDX:BBCA	9125.0	9125.0	9100.0	9125.0	3946200.0
2167	2023-06-13 11:45:00	IDX:BBCA	9125.0	9125.0	9100.0	9100.0	1628800.0
2168	2023-06-13 12:45:00	IDX:BBCA	9125.0	9150.0	9100.0	9125.0	2668400.0
2169	2023-06-13 13:45:00	IDX:BBCA	9125.0	9150.0	9100.0	9150.0	9711800.0
2170	2023-06-13 14:45:00	IDX:BBCA	9125.0	9150.0	9125.0	9150.0	7193400.0
2171	2023-06-13 15:45:00	IDX:BBCA	9150.0	9175.0	9125.0	9150.0	11223200.0
2172	2023-06-14 08:45:00	IDX:BBCA	9100.0	9125.0	9050.0	9075.0	18593500.0
2173	2023-06-14 09:45:00	IDX:BBCA	9100.0	9100.0	9075.0	9100.0	6602800.0
2174	2023-06-14 10:45:00	IDX:BBCA	9100.0	9100.0	9075.0	9100.0	4762500.0
2175	2023-06-14 11:45:00	IDX:BBCA	9100.0	9100.0	9075.0	9075.0	1360100.0
2176	2023-06-14 12:45:00	IDX:BBCA	9075.0	9100.0	9075.0	9100.0	3153500.0
2177	2023-06-14 13:45:00	IDX:BBCA	9100.0	9100.0	9075.0	9100.0	5484400.0
2178	2023-06-14 14:45:00	IDX:BBCA	9100.0	9100.0	9075.0	9075.0	8035100.0
2179	2023-06-14 15:45:00	IDX:BBCA	9075.0	9100.0	9075.0	9075.0	3998800.0
2180	2023-06-15 08:45:00	IDX:BBCA	9100.0	9100.0	9050.0	9075.0	8053000.0
2181	2023-06-15 09:45:00	IDX:BBCA	9100.0	9100.0	9050.0	9075.0	3840800.0
2182	2023-06-15 10:45:00	IDX:BBCA	9075.0	9100.0	9050.0	9075.0	6786100.0
2183	2023-06-15 11:45:00	IDX:BBCA	9050.0	9075.0	9050.0	9050.0	1221900.0
2184	2023-06-15 12:45:00	IDX:BBCA	9075.0	9075.0	9050.0	9075.0	1332200.0
2185	2023-06-15 13:45:00	IDX:BBCA	9075.0	9075.0	9050.0	9075.0	10529800.0
2186	2023-06-15 14:45:00	IDX:BBCA	9075.0	9075.0	9050.0	9075.0	7290200.0
2187	2023-06-15 15:45:00	IDX:BBCA	9050.0	9075.0	9050.0	9050.0	20019000.0
2188	2023-06-16 08:45:00	IDX:BBCA	9100.0	9100.0	9025.0	9050.0	6373000.0
2189	2023-06-16 09:45:00	IDX:BBCA	9025.0	9050.0	9000.0	9025.0	10328500.0
2190	2023-06-16 10:45:00	IDX:BBCA	9025.0	9025.0	9000.0	9025.0	6223000.0
2191	2023-06-16 13:45:00	IDX:BBCA	9025.0	9025.0	9000.0	9000.0	6718100.0
2192	2023-06-16 14:45:00	IDX:BBCA	9025.0	9025.0	8975.0	9000.0	23841800.0
2193	2023-06-16 15:45:00	IDX:BBCA	9000.0	9050.0	8975.0	9050.0	59285000.0
2194	2023-06-19 08:45:00	IDX:BBCA	9000.0	9050.0	9000.0	9050.0	5286300.0
2195	2023-06-19 09:45:00	IDX:BBCA	9025.0	9050.0	9000.0	9000.0	2045400.0
2196	2023-06-19 10:45:00	IDX:BBCA	9000.0	9025.0	9000.0	9025.0	2203500.0
2197	2023-06-19 11:45:00	IDX:BBCA	9025.0	9025.0	9000.0	9025.0	754100.0
2198	2023-06-19 12:45:00	IDX:BBCA	9000.0	9025.0	9000.0	9025.0	1334500.0
2199	2023-06-19 13:45:00	IDX:BBCA	9025.0	9025.0	9000.0	9000.0	9186600.0
2200	2023-06-19 14:45:00	IDX:BBCA	9025.0	9025.0	9000.0	9025.0	4506300.0
2201	2023-06-19 15:45:00	IDX:BBCA	9025.0	9025.0	9000.0	9000.0	7013900.0
2202	2023-06-20 08:45:00	IDX:BBCA	9025.0	9025.0	8950.0	9025.0	4864700.0
2203	2023-06-20 09:45:00	IDX:BBCA	9000.0	9025.0	8975.0	9000.0	5182300.0
2204	2023-06-20 10:45:00	IDX:BBCA	9000.0	9000.0	8975.0	9000.0	3458900.0
2205	2023-06-20 11:45:00	IDX:BBCA	8975.0	9000.0	8975.0	9000.0	268800.0
2206	2023-06-20 12:45:00	IDX:BBCA	9000.0	9000.0	8975.0	9000.0	417700.0
2207	2023-06-20 13:45:00	IDX:BBCA	9000.0	9000.0	8975.0	8975.0	3610600.0
2208	2023-06-20 14:45:00	IDX:BBCA	9000.0	9025.0	8975.0	8975.0	9038200.0
2209	2023-06-20 15:45:00	IDX:BBCA	9000.0	9050.0	8975.0	9050.0	28146800.0
2210	2023-06-21 08:45:00	IDX:BBCA	9050.0	9075.0	9025.0	9025.0	6937900.0
2211	2023-06-21 09:45:00	IDX:BBCA	9050.0	9050.0	9000.0	9025.0	4225800.0
2212	2023-06-21 10:45:00	IDX:BBCA	9025.0	9050.0	9025.0	9025.0	2742300.0
2213	2023-06-21 11:45:00	IDX:BBCA	9050.0	9050.0	9025.0	9025.0	816900.0
2214	2023-06-21 12:45:00	IDX:BBCA	9050.0	9050.0	9025.0	9025.0	882100.0
2215	2023-06-21 13:45:00	IDX:BBCA	9025.0	9075.0	9025.0	9050.0	5932700.0
2216	2023-06-21 14:45:00	IDX:BBCA	9075.0	9100.0	9050.0	9100.0	9949600.0
2217	2023-06-21 15:45:00	IDX:BBCA	9100.0	9125.0	9075.0	9125.0	11895400.0
2218	2023-06-22 08:45:00	IDX:BBCA	9125.0	9150.0	9100.0	9100.0	4680000.0
2219	2023-06-22 09:45:00	IDX:BBCA	9125.0	9125.0	9100.0	9125.0	1897100.0
2220	2023-06-22 10:45:00	IDX:BBCA	9125.0	9150.0	9100.0	9150.0	4830200.0
2221	2023-06-22 11:45:00	IDX:BBCA	9150.0	9150.0	9100.0	9100.0	1219800.0
2222	2023-06-22 12:45:00	IDX:BBCA	9100.0	9125.0	9100.0	9100.0	769800.0
2223	2023-06-22 13:45:00	IDX:BBCA	9100.0	9125.0	9100.0	9125.0	10588700.0
2224	2023-06-22 14:45:00	IDX:BBCA	9125.0	9150.0	9100.0	9100.0	10142800.0
2225	2023-06-22 15:45:00	IDX:BBCA	9125.0	9150.0	9050.0	9050.0	14157800.0
2226	2023-06-23 08:45:00	IDX:BBCA	9025.0	9075.0	9025.0	9075.0	3805400.0
2227	2023-06-23 09:45:00	IDX:BBCA	9075.0	9100.0	9050.0	9050.0	6075500.0
2228	2023-06-23 10:45:00	IDX:BBCA	9050.0	9100.0	9050.0	9075.0	5214400.0
2229	2023-06-23 13:45:00	IDX:BBCA	9075.0	9125.0	9050.0	9100.0	5910500.0
2230	2023-06-23 14:45:00	IDX:BBCA	9125.0	9150.0	9100.0	9100.0	12816700.0
2231	2023-06-23 15:45:00	IDX:BBCA	9125.0	9125.0	9050.0	9050.0	13991000.0
2232	2023-06-26 08:45:00	IDX:BBCA	9025.0	9075.0	9025.0	9050.0	2904900.0
2233	2023-06-26 09:45:00	IDX:BBCA	9050.0	9125.0	9050.0	9125.0	3171900.0
2234	2023-06-26 10:45:00	IDX:BBCA	9125.0	9125.0	9100.0	9125.0	2048800.0
2235	2023-06-26 11:45:00	IDX:BBCA	9100.0	9125.0	9100.0	9125.0	321200.0
2236	2023-06-26 12:45:00	IDX:BBCA	9125.0	9125.0	9100.0	9100.0	1077000.0
2237	2023-06-26 13:45:00	IDX:BBCA	9100.0	9125.0	9075.0	9100.0	4239000.0
2238	2023-06-26 14:45:00	IDX:BBCA	9100.0	9125.0	9075.0	9100.0	4746400.0
2239	2023-06-26 15:45:00	IDX:BBCA	9100.0	9100.0	9075.0	9075.0	17880700.0
2240	2023-06-27 08:45:00	IDX:BBCA	9050.0	9150.0	9050.0	9125.0	7244900.0
2241	2023-06-27 09:45:00	IDX:BBCA	9125.0	9125.0	9100.0	9125.0	2438400.0
2242	2023-06-27 10:45:00	IDX:BBCA	9100.0	9150.0	9100.0	9150.0	4146700.0
2243	2023-06-27 11:45:00	IDX:BBCA	9150.0	9150.0	9125.0	9125.0	945000.0
2244	2023-06-27 12:45:00	IDX:BBCA	9125.0	9150.0	9125.0	9150.0	765100.0
2245	2023-06-27 13:45:00	IDX:BBCA	9125.0	9150.0	9125.0	9150.0	4724200.0
2246	2023-06-27 14:45:00	IDX:BBCA	9125.0	9150.0	9100.0	9125.0	8125500.0
2247	2023-06-27 15:45:00	IDX:BBCA	9125.0	9150.0	9125.0	9150.0	7835500.0
2248	2023-07-03 08:45:00	IDX:BBCA	9025.0	9075.0	9025.0	9050.0	60065100.0
2249	2023-07-03 09:45:00	IDX:BBCA	9050.0	9075.0	9025.0	9050.0	10309500.0
2250	2023-07-03 10:45:00	IDX:BBCA	9050.0	9075.0	9050.0	9075.0	5282600.0
2251	2023-07-03 11:45:00	IDX:BBCA	9050.0	9075.0	9050.0	9075.0	1573500.0
2252	2023-07-03 12:45:00	IDX:BBCA	9075.0	9075.0	9050.0	9050.0	2358600.0
2253	2023-07-03 13:45:00	IDX:BBCA	9050.0	9075.0	9050.0	9050.0	7249600.0
2254	2023-07-03 14:45:00	IDX:BBCA	9050.0	9075.0	9050.0	9075.0	8198900.0
2255	2023-07-03 15:45:00	IDX:BBCA	9075.0	9075.0	9050.0	9075.0	13308200.0
2256	2023-07-04 08:45:00	IDX:BBCA	9150.0	9150.0	9100.0	9100.0	8299000.0
2257	2023-07-04 09:45:00	IDX:BBCA	9125.0	9125.0	9075.0	9075.0	3132800.0
2258	2023-07-04 10:45:00	IDX:BBCA	9075.0	9100.0	9075.0	9075.0	2097800.0
2259	2023-07-04 11:45:00	IDX:BBCA	9100.0	9100.0	9050.0	9050.0	1397800.0
2260	2023-07-04 12:45:00	IDX:BBCA	9075.0	9075.0	9050.0	9050.0	704400.0
2261	2023-07-04 13:45:00	IDX:BBCA	9075.0	9075.0	9050.0	9075.0	3143700.0
2262	2023-07-04 14:45:00	IDX:BBCA	9050.0	9075.0	9050.0	9050.0	5796800.0
2263	2023-07-04 15:45:00	IDX:BBCA	9075.0	9075.0	9050.0	9050.0	10466500.0
2264	2023-07-05 08:45:00	IDX:BBCA	9050.0	9075.0	9025.0	9075.0	6385100.0
2265	2023-07-05 09:45:00	IDX:BBCA	9075.0	9075.0	9050.0	9075.0	4479200.0
2266	2023-07-05 10:45:00	IDX:BBCA	9050.0	9075.0	9050.0	9075.0	3453600.0
2267	2023-07-05 11:45:00	IDX:BBCA	9075.0	9075.0	9050.0	9075.0	1391300.0
2268	2023-07-05 12:45:00	IDX:BBCA	9075.0	9075.0	9050.0	9050.0	977000.0
2269	2023-07-05 13:45:00	IDX:BBCA	9050.0	9075.0	9050.0	9050.0	3199000.0
2270	2023-07-05 14:45:00	IDX:BBCA	9075.0	9075.0	9050.0	9075.0	8585100.0
2271	2023-07-05 15:45:00	IDX:BBCA	9075.0	9075.0	9050.0	9050.0	16138900.0
2272	2023-07-06 08:45:00	IDX:BBCA	9050.0	9075.0	9025.0	9050.0	8560600.0
2273	2023-07-06 09:45:00	IDX:BBCA	9050.0	9050.0	9025.0	9050.0	3651900.0
2274	2023-07-06 10:45:00	IDX:BBCA	9050.0	9050.0	9025.0	9050.0	7088900.0
2275	2023-07-06 11:45:00	IDX:BBCA	9050.0	9050.0	9025.0	9025.0	1517600.0
2276	2023-07-06 12:45:00	IDX:BBCA	9050.0	9050.0	9025.0	9050.0	806600.0
2277	2023-07-06 13:45:00	IDX:BBCA	9050.0	9050.0	9025.0	9025.0	9838100.0
2278	2023-07-06 14:45:00	IDX:BBCA	9025.0	9075.0	9025.0	9075.0	4724600.0
2279	2023-07-06 15:45:00	IDX:BBCA	9075.0	9100.0	9050.0	9075.0	16328800.0
2280	2023-07-07 08:45:00	IDX:BBCA	9025.0	9100.0	9025.0	9100.0	5165500.0
2281	2023-07-07 09:45:00	IDX:BBCA	9100.0	9100.0	9075.0	9100.0	2021700.0
2282	2023-07-07 10:45:00	IDX:BBCA	9075.0	9100.0	9050.0	9075.0	4450100.0
2283	2023-07-07 13:45:00	IDX:BBCA	9075.0	9100.0	9050.0	9050.0	4187600.0
2284	2023-07-07 14:45:00	IDX:BBCA	9075.0	9075.0	9025.0	9025.0	11148200.0
2285	2023-07-07 15:45:00	IDX:BBCA	9050.0	9075.0	9025.0	9025.0	10668200.0
2286	2023-07-10 08:45:00	IDX:BBCA	9100.0	9100.0	9075.0	9100.0	4937200.0
2287	2023-07-10 09:45:00	IDX:BBCA	9100.0	9100.0	9075.0	9075.0	2125000.0
2288	2023-07-10 10:45:00	IDX:BBCA	9075.0	9100.0	9075.0	9075.0	2415900.0
2289	2023-07-10 11:45:00	IDX:BBCA	9100.0	9100.0	9075.0	9100.0	546400.0
2290	2023-07-10 12:45:00	IDX:BBCA	9100.0	9100.0	9075.0	9100.0	563000.0
2291	2023-07-10 13:45:00	IDX:BBCA	9075.0	9100.0	9050.0	9075.0	5675600.0
2292	2023-07-10 14:45:00	IDX:BBCA	9050.0	9100.0	9050.0	9075.0	5050100.0
2293	2023-07-10 15:45:00	IDX:BBCA	9075.0	9075.0	9050.0	9050.0	7668300.0
2294	2023-07-11 08:45:00	IDX:BBCA	9100.0	9100.0	9050.0	9050.0	4948600.0
2295	2023-07-11 09:45:00	IDX:BBCA	9050.0	9075.0	9050.0	9075.0	1932100.0
2296	2023-07-11 10:45:00	IDX:BBCA	9075.0	9075.0	9050.0	9075.0	2021900.0
2297	2023-07-11 11:45:00	IDX:BBCA	9075.0	9075.0	9050.0	9050.0	992900.0
2298	2023-07-11 12:45:00	IDX:BBCA	9075.0	9075.0	9050.0	9075.0	1414900.0
2299	2023-07-11 13:45:00	IDX:BBCA	9075.0	9100.0	9050.0	9050.0	4796700.0
2300	2023-07-11 14:45:00	IDX:BBCA	9050.0	9075.0	9025.0	9025.0	9350900.0
2301	2023-07-11 15:45:00	IDX:BBCA	9025.0	9075.0	9025.0	9025.0	18245500.0
2302	2023-07-12 08:45:00	IDX:BBCA	9075.0	9100.0	9050.0	9100.0	4243700.0
2303	2023-07-12 09:45:00	IDX:BBCA	9075.0	9100.0	9050.0	9050.0	2928600.0
2304	2023-07-12 10:45:00	IDX:BBCA	9050.0	9100.0	9050.0	9100.0	2294500.0
2305	2023-07-12 11:45:00	IDX:BBCA	9075.0	9100.0	9075.0	9075.0	483900.0
2306	2023-07-12 12:45:00	IDX:BBCA	9075.0	9125.0	9075.0	9125.0	8495800.0
2307	2023-07-12 13:45:00	IDX:BBCA	9125.0	9150.0	9100.0	9150.0	7959100.0
2308	2023-07-12 14:45:00	IDX:BBCA	9150.0	9150.0	9125.0	9125.0	10456000.0
2309	2023-07-12 15:45:00	IDX:BBCA	9125.0	9175.0	9125.0	9175.0	24703800.0
2310	2023-07-13 08:45:00	IDX:BBCA	9200.0	9225.0	9125.0	9150.0	12514600.0
2311	2023-07-13 09:45:00	IDX:BBCA	9150.0	9150.0	9125.0	9125.0	4826400.0
2312	2023-07-13 10:45:00	IDX:BBCA	9150.0	9175.0	9125.0	9175.0	8255800.0
2313	2023-07-13 11:45:00	IDX:BBCA	9175.0	9175.0	9125.0	9150.0	1591200.0
2314	2023-07-13 12:45:00	IDX:BBCA	9150.0	9175.0	9125.0	9175.0	1828600.0
2315	2023-07-13 13:45:00	IDX:BBCA	9150.0	9200.0	9150.0	9175.0	12314100.0
2316	2023-07-13 14:45:00	IDX:BBCA	9150.0	9200.0	9150.0	9200.0	12621200.0
2317	2023-07-13 15:45:00	IDX:BBCA	9200.0	9200.0	9125.0	9125.0	11279000.0
2318	2023-07-14 08:45:00	IDX:BBCA	9175.0	9175.0	9125.0	9150.0	10671400.0
2319	2023-07-14 09:45:00	IDX:BBCA	9150.0	9175.0	9125.0	9125.0	7829700.0
2320	2023-07-14 10:45:00	IDX:BBCA	9150.0	9150.0	9125.0	9125.0	3764700.0
2321	2023-07-14 13:45:00	IDX:BBCA	9125.0	9175.0	9125.0	9175.0	9090600.0
2322	2023-07-14 14:45:00	IDX:BBCA	9150.0	9175.0	9150.0	9150.0	10860700.0
2323	2023-07-14 15:45:00	IDX:BBCA	9150.0	9200.0	9150.0	9200.0	13337400.0
2324	2023-07-17 08:45:00	IDX:BBCA	9200.0	9250.0	9175.0	9225.0	9977800.0
2325	2023-07-17 09:45:00	IDX:BBCA	9200.0	9225.0	9175.0	9175.0	10344700.0
2326	2023-07-17 10:45:00	IDX:BBCA	9175.0	9200.0	9175.0	9175.0	7189000.0
2327	2023-07-17 11:45:00	IDX:BBCA	9175.0	9200.0	9175.0	9200.0	1786900.0
2328	2023-07-17 12:45:00	IDX:BBCA	9200.0	9200.0	9175.0	9200.0	1230900.0
2329	2023-07-17 13:45:00	IDX:BBCA	9175.0	9200.0	9175.0	9200.0	4685800.0
2330	2023-07-17 14:45:00	IDX:BBCA	9175.0	9200.0	9175.0	9175.0	11711400.0
2331	2023-07-17 15:45:00	IDX:BBCA	9200.0	9200.0	9175.0	9175.0	15622300.0
2332	2023-07-18 08:45:00	IDX:BBCA	9200.0	9250.0	9175.0	9200.0	12565500.0
2333	2023-07-18 09:45:00	IDX:BBCA	9225.0	9225.0	9175.0	9200.0	5308500.0
2334	2023-07-18 10:45:00	IDX:BBCA	9200.0	9200.0	9175.0	9175.0	4403600.0
2335	2023-07-18 11:45:00	IDX:BBCA	9175.0	9225.0	9175.0	9175.0	4373500.0
2336	2023-07-18 12:45:00	IDX:BBCA	9200.0	9200.0	9175.0	9200.0	2431600.0
2337	2023-07-18 13:45:00	IDX:BBCA	9200.0	9200.0	9150.0	9150.0	7353500.0
2338	2023-07-18 14:45:00	IDX:BBCA	9175.0	9200.0	9100.0	9150.0	14026400.0
2339	2023-07-18 15:45:00	IDX:BBCA	9125.0	9150.0	9100.0	9150.0	16510700.0
2340	2023-07-20 08:45:00	IDX:BBCA	9200.0	9225.0	9175.0	9225.0	24901700.0
2341	2023-07-20 09:45:00	IDX:BBCA	9200.0	9225.0	9175.0	9200.0	9313300.0
2342	2023-07-20 10:45:00	IDX:BBCA	9200.0	9225.0	9175.0	9200.0	5316400.0
2343	2023-07-20 11:45:00	IDX:BBCA	9225.0	9225.0	9175.0	9175.0	3542100.0
2344	2023-07-20 12:45:00	IDX:BBCA	9175.0	9200.0	9175.0	9175.0	1848600.0
2345	2023-07-20 13:45:00	IDX:BBCA	9200.0	9200.0	9175.0	9175.0	8017500.0
2346	2023-07-20 14:45:00	IDX:BBCA	9200.0	9200.0	9125.0	9175.0	19601100.0
2347	2023-07-20 15:45:00	IDX:BBCA	9150.0	9175.0	9150.0	9150.0	10935800.0
2348	2023-07-21 08:45:00	IDX:BBCA	9150.0	9175.0	9150.0	9175.0	5056700.0
2349	2023-07-21 09:45:00	IDX:BBCA	9175.0	9175.0	9125.0	9150.0	9512900.0
2350	2023-07-21 10:45:00	IDX:BBCA	9125.0	9150.0	9125.0	9150.0	1997400.0
2351	2023-07-21 13:45:00	IDX:BBCA	9150.0	9175.0	9125.0	9150.0	7497100.0
2352	2023-07-21 14:45:00	IDX:BBCA	9150.0	9150.0	9125.0	9150.0	8110600.0
2353	2023-07-21 15:45:00	IDX:BBCA	9150.0	9150.0	9125.0	9150.0	10493100.0
2354	2023-07-24 08:45:00	IDX:BBCA	9200.0	9200.0	9100.0	9125.0	13981900.0
2355	2023-07-24 09:45:00	IDX:BBCA	9125.0	9150.0	9125.0	9150.0	3262400.0
2356	2023-07-24 10:45:00	IDX:BBCA	9150.0	9150.0	9125.0	9150.0	2483900.0
2357	2023-07-24 11:45:00	IDX:BBCA	9125.0	9150.0	9125.0	9125.0	964100.0
2358	2023-07-24 12:45:00	IDX:BBCA	9125.0	9150.0	9125.0	9150.0	1624600.0
2359	2023-07-24 13:45:00	IDX:BBCA	9150.0	9150.0	9125.0	9150.0	8954600.0
2360	2023-07-24 14:45:00	IDX:BBCA	9125.0	9150.0	9100.0	9125.0	11393700.0
2361	2023-07-24 15:45:00	IDX:BBCA	9125.0	9125.0	9100.0	9100.0	19395800.0
2362	2023-07-25 08:45:00	IDX:BBCA	9175.0	9250.0	9175.0	9225.0	30038300.0
2363	2023-07-25 09:45:00	IDX:BBCA	9225.0	9275.0	9225.0	9275.0	19173800.0
2364	2023-07-25 10:45:00	IDX:BBCA	9250.0	9300.0	9250.0	9275.0	15581900.0
2365	2023-07-25 11:45:00	IDX:BBCA	9275.0	9275.0	9250.0	9250.0	1319600.0
2366	2023-07-25 12:45:00	IDX:BBCA	9250.0	9275.0	9225.0	9250.0	5490800.0
2367	2023-07-25 13:45:00	IDX:BBCA	9250.0	9250.0	9225.0	9250.0	7732900.0
2368	2023-07-25 14:45:00	IDX:BBCA	9250.0	9250.0	9175.0	9175.0	16358600.0
2369	2023-07-25 15:45:00	IDX:BBCA	9175.0	9200.0	9150.0	9150.0	27106800.0
2370	2023-07-26 08:45:00	IDX:BBCA	9175.0	9200.0	9150.0	9175.0	11432400.0
2371	2023-07-26 09:45:00	IDX:BBCA	9175.0	9175.0	9125.0	9175.0	14217500.0
2372	2023-07-26 10:45:00	IDX:BBCA	9175.0	9225.0	9150.0	9225.0	7808500.0
2373	2023-07-26 11:45:00	IDX:BBCA	9225.0	9225.0	9200.0	9225.0	2590300.0
2374	2023-07-26 12:45:00	IDX:BBCA	9225.0	9250.0	9200.0	9225.0	7975100.0
2375	2023-07-26 13:45:00	IDX:BBCA	9225.0	9300.0	9225.0	9275.0	20023600.0
2376	2023-07-26 14:45:00	IDX:BBCA	9275.0	9325.0	9275.0	9300.0	26798600.0
2377	2023-07-26 15:45:00	IDX:BBCA	9300.0	9350.0	9300.0	9350.0	23015100.0
2378	2023-07-27 08:45:00	IDX:BBCA	9400.0	9400.0	9350.0	9375.0	12980900.0
2379	2023-07-27 09:45:00	IDX:BBCA	9375.0	9400.0	9375.0	9375.0	5442800.0
2380	2023-07-27 10:45:00	IDX:BBCA	9375.0	9400.0	9325.0	9350.0	9068200.0
2381	2023-07-27 11:45:00	IDX:BBCA	9350.0	9375.0	9325.0	9350.0	1329200.0
2382	2023-07-27 12:45:00	IDX:BBCA	9375.0	9375.0	9325.0	9350.0	1567300.0
2383	2023-07-27 13:45:00	IDX:BBCA	9350.0	9375.0	9350.0	9350.0	5954900.0
2384	2023-07-27 14:45:00	IDX:BBCA	9350.0	9375.0	9225.0	9250.0	20024900.0
2385	2023-07-27 15:45:00	IDX:BBCA	9250.0	9275.0	9225.0	9225.0	21274700.0
2386	2023-07-28 08:45:00	IDX:BBCA	9200.0	9225.0	9150.0	9150.0	15909100.0
2387	2023-07-28 09:45:00	IDX:BBCA	9150.0	9175.0	9150.0	9150.0	5674600.0
2388	2023-07-28 10:45:00	IDX:BBCA	9175.0	9175.0	9150.0	9150.0	9044500.0
2389	2023-07-28 13:45:00	IDX:BBCA	9175.0	9175.0	9125.0	9125.0	14633100.0
2390	2023-07-28 14:45:00	IDX:BBCA	9150.0	9150.0	9125.0	9125.0	10371000.0
2391	2023-07-28 15:45:00	IDX:BBCA	9150.0	9150.0	9125.0	9125.0	18877900.0
2392	2023-07-31 08:45:00	IDX:BBCA	9175.0	9200.0	9125.0	9125.0	13567400.0
2393	2023-07-31 09:45:00	IDX:BBCA	9150.0	9150.0	9125.0	9125.0	6960500.0
2394	2023-07-31 10:45:00	IDX:BBCA	9125.0	9150.0	9100.0	9100.0	9823900.0
2395	2023-07-31 11:45:00	IDX:BBCA	9100.0	9125.0	9100.0	9100.0	1899600.0
2396	2023-07-31 12:45:00	IDX:BBCA	9125.0	9125.0	9100.0	9100.0	1859100.0
2397	2023-07-31 13:45:00	IDX:BBCA	9100.0	9125.0	9100.0	9125.0	8480000.0
2398	2023-07-31 14:45:00	IDX:BBCA	9125.0	9150.0	9100.0	9150.0	10014300.0
2399	2023-07-31 15:45:00	IDX:BBCA	9150.0	9150.0	9125.0	9125.0	28263200.0
2400	2023-08-01 08:45:00	IDX:BBCA	9175.0	9175.0	9125.0	9150.0	9542200.0
2401	2023-08-01 09:45:00	IDX:BBCA	9125.0	9150.0	9125.0	9125.0	6277000.0
2402	2023-08-01 10:45:00	IDX:BBCA	9150.0	9150.0	9125.0	9150.0	7562600.0
2403	2023-08-01 11:45:00	IDX:BBCA	9150.0	9150.0	9125.0	9125.0	390800.0
2404	2023-08-01 12:45:00	IDX:BBCA	9125.0	9150.0	9125.0	9125.0	1078100.0
2405	2023-08-01 13:45:00	IDX:BBCA	9150.0	9150.0	9125.0	9125.0	6965900.0
2406	2023-08-01 14:45:00	IDX:BBCA	9125.0	9150.0	9100.0	9150.0	7686400.0
2407	2023-08-01 15:45:00	IDX:BBCA	9125.0	9150.0	9100.0	9125.0	10253400.0
2408	2023-08-02 08:45:00	IDX:BBCA	9125.0	9150.0	9125.0	9150.0	5757700.0
2409	2023-08-02 09:45:00	IDX:BBCA	9125.0	9150.0	9125.0	9125.0	3741300.0
2410	2023-08-02 10:45:00	IDX:BBCA	9150.0	9150.0	9125.0	9150.0	5143500.0
2411	2023-08-02 11:45:00	IDX:BBCA	9150.0	9150.0	9125.0	9125.0	787700.0
2412	2023-08-02 12:45:00	IDX:BBCA	9125.0	9150.0	9125.0	9150.0	1608200.0
2413	2023-08-02 13:45:00	IDX:BBCA	9150.0	9200.0	9125.0	9200.0	10591500.0
2414	2023-08-02 14:45:00	IDX:BBCA	9200.0	9200.0	9150.0	9175.0	12167100.0
2415	2023-08-02 15:45:00	IDX:BBCA	9175.0	9200.0	9150.0	9200.0	20581100.0
2416	2023-08-03 08:45:00	IDX:BBCA	9150.0	9175.0	9150.0	9175.0	4518300.0
2417	2023-08-03 09:45:00	IDX:BBCA	9175.0	9200.0	9150.0	9200.0	5654000.0
2418	2023-08-03 10:45:00	IDX:BBCA	9200.0	9200.0	9175.0	9200.0	2285500.0
2419	2023-08-03 11:45:00	IDX:BBCA	9200.0	9200.0	9175.0	9175.0	867200.0
2420	2023-08-03 12:45:00	IDX:BBCA	9175.0	9200.0	9175.0	9200.0	4231700.0
2421	2023-08-03 13:45:00	IDX:BBCA	9200.0	9275.0	9175.0	9250.0	17088600.0
2422	2023-08-03 14:45:00	IDX:BBCA	9250.0	9300.0	9250.0	9300.0	16396400.0
2423	2023-08-03 15:45:00	IDX:BBCA	9300.0	9300.0	9250.0	9250.0	13554400.0
2424	2023-08-04 08:45:00	IDX:BBCA	9250.0	9275.0	9225.0	9225.0	7539500.0
2425	2023-08-04 09:45:00	IDX:BBCA	9250.0	9250.0	9200.0	9225.0	4053400.0
2426	2023-08-04 10:45:00	IDX:BBCA	9225.0	9225.0	9200.0	9225.0	2491300.0
2427	2023-08-04 13:45:00	IDX:BBCA	9225.0	9225.0	9200.0	9225.0	4836200.0
2428	2023-08-04 14:45:00	IDX:BBCA	9200.0	9225.0	9125.0	9150.0	21936800.0
2429	2023-08-04 15:45:00	IDX:BBCA	9150.0	9150.0	9125.0	9150.0	11818700.0
2430	2023-08-07 08:45:00	IDX:BBCA	9150.0	9200.0	9150.0	9200.0	4208700.0
2431	2023-08-07 09:45:00	IDX:BBCA	9175.0	9200.0	9175.0	9175.0	2662300.0
2432	2023-08-07 10:45:00	IDX:BBCA	9175.0	9200.0	9150.0	9200.0	7332700.0
2433	2023-08-07 11:45:00	IDX:BBCA	9200.0	9200.0	9175.0	9175.0	619500.0
2434	2023-08-07 12:45:00	IDX:BBCA	9175.0	9200.0	9175.0	9175.0	636400.0
2435	2023-08-07 13:45:00	IDX:BBCA	9175.0	9225.0	9175.0	9225.0	6438900.0
2436	2023-08-07 14:45:00	IDX:BBCA	9200.0	9275.0	9200.0	9250.0	18747200.0
2437	2023-08-07 15:45:00	IDX:BBCA	9275.0	9275.0	9250.0	9275.0	14943600.0
2438	2023-08-08 08:45:00	IDX:BBCA	9275.0	9300.0	9250.0	9250.0	8108200.0
2439	2023-08-08 09:45:00	IDX:BBCA	9275.0	9275.0	9250.0	9250.0	5307400.0
2440	2023-08-08 10:45:00	IDX:BBCA	9275.0	9275.0	9250.0	9250.0	4180200.0
2441	2023-08-08 11:45:00	IDX:BBCA	9250.0	9275.0	9250.0	9275.0	1393500.0
2442	2023-08-08 12:45:00	IDX:BBCA	9250.0	9275.0	9250.0	9250.0	1028900.0
2443	2023-08-08 13:45:00	IDX:BBCA	9275.0	9275.0	9250.0	9250.0	5492600.0
2444	2023-08-08 14:45:00	IDX:BBCA	9275.0	9275.0	9200.0	9225.0	14757800.0
2445	2023-08-08 15:45:00	IDX:BBCA	9250.0	9250.0	9200.0	9200.0	21026300.0
2446	2023-08-09 08:45:00	IDX:BBCA	9275.0	9300.0	9250.0	9300.0	11512600.0
2447	2023-08-09 09:45:00	IDX:BBCA	9300.0	9325.0	9275.0	9325.0	13010800.0
2448	2023-08-09 10:45:00	IDX:BBCA	9325.0	9350.0	9300.0	9300.0	8581700.0
2449	2023-08-09 11:45:00	IDX:BBCA	9325.0	9325.0	9300.0	9300.0	1670400.0
2450	2023-08-09 12:45:00	IDX:BBCA	9300.0	9350.0	9300.0	9325.0	3115400.0
2451	2023-08-09 13:45:00	IDX:BBCA	9350.0	9350.0	9325.0	9325.0	4709900.0
2452	2023-08-09 14:45:00	IDX:BBCA	9350.0	9350.0	9325.0	9325.0	9959300.0
2453	2023-08-09 15:45:00	IDX:BBCA	9350.0	9400.0	9325.0	9400.0	24496700.0
2454	2023-08-10 08:45:00	IDX:BBCA	9400.0	9425.0	9350.0	9400.0	17446300.0
2455	2023-08-10 09:45:00	IDX:BBCA	9400.0	9425.0	9375.0	9400.0	8156000.0
2456	2023-08-10 10:45:00	IDX:BBCA	9425.0	9425.0	9375.0	9400.0	7871500.0
2457	2023-08-10 11:45:00	IDX:BBCA	9400.0	9425.0	9400.0	9400.0	703200.0
2458	2023-08-10 12:45:00	IDX:BBCA	9400.0	9425.0	9375.0	9375.0	2689000.0
2459	2023-08-10 13:45:00	IDX:BBCA	9400.0	9425.0	9375.0	9400.0	10254800.0
2460	2023-08-10 14:45:00	IDX:BBCA	9375.0	9425.0	9375.0	9400.0	10404600.0
2461	2023-08-10 15:45:00	IDX:BBCA	9400.0	9425.0	9400.0	9400.0	20545700.0
2462	2023-08-11 08:45:00	IDX:BBCA	9425.0	9425.0	9375.0	9425.0	8803100.0
2463	2023-08-11 09:45:00	IDX:BBCA	9400.0	9425.0	9375.0	9400.0	9643900.0
2464	2023-08-11 10:45:00	IDX:BBCA	9400.0	9425.0	9375.0	9400.0	5009100.0
2465	2023-08-11 13:45:00	IDX:BBCA	9400.0	9450.0	9400.0	9425.0	18614900.0
2466	2023-08-11 14:45:00	IDX:BBCA	9425.0	9450.0	9400.0	9400.0	12618700.0
2467	2023-08-11 15:45:00	IDX:BBCA	9425.0	9425.0	9375.0	9400.0	14208900.0
2468	2023-08-14 08:45:00	IDX:BBCA	9325.0	9350.0	9250.0	9275.0	20112300.0
2469	2023-08-14 09:45:00	IDX:BBCA	9275.0	9275.0	9225.0	9225.0	16006100.0
2470	2023-08-14 10:45:00	IDX:BBCA	9250.0	9300.0	9225.0	9275.0	7199400.0
2471	2023-08-14 11:45:00	IDX:BBCA	9275.0	9300.0	9275.0	9300.0	1786700.0
2472	2023-08-14 12:45:00	IDX:BBCA	9300.0	9325.0	9275.0	9325.0	4977100.0
2473	2023-08-14 13:45:00	IDX:BBCA	9325.0	9325.0	9300.0	9300.0	2494100.0
2474	2023-08-14 14:45:00	IDX:BBCA	9300.0	9325.0	9300.0	9325.0	5942900.0
2475	2023-08-14 15:45:00	IDX:BBCA	9300.0	9350.0	9300.0	9350.0	16976800.0
2476	2023-08-15 08:45:00	IDX:BBCA	9325.0	9375.0	9300.0	9325.0	7620800.0
2477	2023-08-15 09:45:00	IDX:BBCA	9325.0	9325.0	9300.0	9325.0	3212800.0
2478	2023-08-15 10:45:00	IDX:BBCA	9325.0	9325.0	9300.0	9325.0	4940100.0
2479	2023-08-15 11:45:00	IDX:BBCA	9325.0	9325.0	9300.0	9300.0	1509800.0
2480	2023-08-15 12:45:00	IDX:BBCA	9300.0	9325.0	9300.0	9300.0	528200.0
2481	2023-08-15 13:45:00	IDX:BBCA	9325.0	9325.0	9300.0	9300.0	7496400.0
2482	2023-08-15 14:45:00	IDX:BBCA	9325.0	9325.0	9300.0	9325.0	16182800.0
2483	2023-08-15 15:45:00	IDX:BBCA	9325.0	9325.0	9300.0	9300.0	17812800.0
2484	2023-08-16 08:45:00	IDX:BBCA	9275.0	9325.0	9250.0	9275.0	14307900.0
2485	2023-08-16 09:45:00	IDX:BBCA	9300.0	9300.0	9250.0	9275.0	7745600.0
2486	2023-08-16 10:45:00	IDX:BBCA	9250.0	9275.0	9250.0	9250.0	7446800.0
2487	2023-08-16 11:45:00	IDX:BBCA	9275.0	9275.0	9250.0	9250.0	1437500.0
2488	2023-08-16 12:45:00	IDX:BBCA	9250.0	9275.0	9250.0	9275.0	2404500.0
2489	2023-08-16 13:45:00	IDX:BBCA	9275.0	9300.0	9250.0	9275.0	6588300.0
2490	2023-08-16 14:45:00	IDX:BBCA	9300.0	9325.0	9275.0	9300.0	12684000.0
2491	2023-08-16 15:45:00	IDX:BBCA	9325.0	9325.0	9300.0	9300.0	23824900.0
2492	2023-08-18 08:45:00	IDX:BBCA	9250.0	9350.0	9250.0	9325.0	22474900.0
2493	2023-08-18 09:45:00	IDX:BBCA	9350.0	9350.0	9300.0	9350.0	6346800.0
2494	2023-08-18 10:45:00	IDX:BBCA	9350.0	9350.0	9300.0	9300.0	2845600.0
2495	2023-08-18 13:45:00	IDX:BBCA	9300.0	9325.0	9275.0	9275.0	9552000.0
2496	2023-08-18 14:45:00	IDX:BBCA	9275.0	9300.0	9250.0	9275.0	9425200.0
2497	2023-08-18 15:45:00	IDX:BBCA	9300.0	9300.0	9250.0	9250.0	28684100.0
2498	2023-08-21 08:45:00	IDX:BBCA	9225.0	9250.0	9200.0	9225.0	14006800.0
2499	2023-08-21 09:45:00	IDX:BBCA	9200.0	9225.0	9200.0	9225.0	2970400.0
2500	2023-08-21 10:45:00	IDX:BBCA	9200.0	9225.0	9175.0	9225.0	11700500.0

The file is too large to be shown. View Raw