Transakcje spółki KGHM Symulator giełdy

GraGieldowa.pl » Transakcje na spółce » KGHM (KGH)

Wykaz transakcji przedstawiają dwie tabele

Pierwsza przedstawia zestawienie wszystkich transakcji spółki z danego dnia. Druga przedstawia transakcje z podziałem na poziomy cenowe. Informacje te (zwłaszcza druga tabela) mogą być pomocne do ustalania wsparć/oporów cenowych

Historia Transakcji spółki - KGH
Lp	Czas	Kurs	Volumen
6540	17:04:45	133.55	43
6539	17:04:41	133.55	1695
6538	17:03:56	133.55	1533
6537	17:03:56	133.55	150
6536	17:03:56	133.55	14
6535	17:03:56	133.55	3
6534	17:01:20	133.55	17
6533	17:01:20	133.55	1187
6532	17:00:00	133.55	270
6531	17:00:00	133.55	160
6530	17:00:00	133.55	502
6529	17:00:00	133.55	1
6528	17:00:00	133.55	50
6527	17:00:00	133.55	20
6526	17:00:00	133.55	40
6525	17:00:00	133.55	5
6524	17:00:00	133.55	100
6523	17:00:00	133.55	27
6522	17:00:00	133.55	12
6521	17:00:00	133.55	50
6520	17:00:00	133.55	300
6519	17:00:00	133.55	5
6518	17:00:00	133.55	40
6517	17:00:00	133.55	100
6516	17:00:00	133.55	125
6515	17:00:00	133.55	660
6514	17:00:00	133.55	133
6513	17:00:00	133.55	95
6512	17:00:00	133.55	269
6511	17:00:00	133.55	9361
6510	17:00:00	133.55	3800
6509	17:00:00	133.55	782
6508	17:00:00	133.55	30
6507	17:00:00	133.55	7331
6506	17:00:00	133.55	7293
6505	17:00:00	133.55	4
6504	17:00:00	133.55	1854
6503	17:00:00	133.55	75
6502	17:00:00	133.55	741
6501	17:00:00	133.55	20
6500	17:00:00	133.55	2266
6499	17:00:00	133.55	344
6498	17:00:00	133.55	2135
6497	17:00:00	133.55	1
6496	17:00:00	133.55	91
6495	17:00:00	133.55	565
6494	17:00:00	133.55	247
6493	17:00:00	133.55	247
6492	17:00:00	133.55	247
6491	17:00:00	133.55	247
6490	17:00:00	133.55	247
6489	17:00:00	133.55	1661
6488	17:00:00	133.55	203
6487	17:00:00	133.55	432
6486	17:00:00	133.55	432
6485	17:00:00	133.55	432
6484	17:00:00	133.55	432
6483	17:00:00	133.55	432
6482	17:00:00	133.55	432
6481	17:00:00	133.55	432
6480	17:00:00	133.55	432
6479	17:00:00	133.55	432
6478	17:00:00	133.55	432
6477	17:00:00	133.55	4363
6476	17:00:00	133.55	43
6475	17:00:00	133.55	3
6474	17:00:00	133.55	563
6473	17:00:00	133.55	435
6472	17:00:00	133.55	14
6471	17:00:00	133.55	206
6470	17:00:00	133.55	1176
6469	17:00:00	133.55	95
6468	17:00:00	133.55	37
6467	17:00:00	133.55	4
6466	17:00:00	133.55	30
6465	17:00:00	133.55	20
6464	17:00:00	133.55	20
6463	17:00:00	133.55	100
6462	17:00:00	133.55	41
6461	17:00:00	133.55	945
6460	17:00:00	133.55	76
6459	17:00:00	133.55	311
6458	17:00:00	133.55	1299
6457	17:00:00	133.55	2
6456	17:00:00	133.55	3729
6455	17:00:00	133.55	609
6454	17:00:00	133.55	37
6453	17:00:00	133.55	1432
6452	17:00:00	133.55	77
6451	17:00:00	133.55	36
6450	17:00:00	133.55	1168
6449	17:00:00	133.55	645
6448	17:00:00	133.55	281
6447	17:00:00	133.55	46
6446	17:00:00	133.55	1426
6445	17:00:00	133.55	747
6444	17:00:00	133.55	1
6443	17:00:00	133.55	355
6442	17:00:00	133.55	91
6441	17:00:00	133.55	7
6440	17:00:00	133.55	14
6439	17:00:00	133.55	482
6438	17:00:00	133.55	21
6437	17:00:00	133.55	100
6436	17:00:00	133.55	129
6435	17:00:00	133.55	355
6434	17:00:00	133.55	255
6433	17:00:00	133.55	195
6432	17:00:00	133.55	49
6431	17:00:00	133.55	28
6430	17:00:00	133.55	210
6429	17:00:00	133.55	1746
6428	17:00:00	133.55	53
6427	17:00:00	133.55	203
6426	17:00:00	133.55	645
6425	17:00:00	133.55	166
6424	17:00:00	133.55	12
6423	17:00:00	133.55	237
6422	17:00:00	133.55	21
6421	17:00:00	133.55	20
6420	17:00:00	133.55	408
6419	17:00:00	133.55	80
6418	17:00:00	133.55	227
6417	17:00:00	133.55	548
6416	17:00:00	133.55	817
6415	17:00:00	133.55	853
6414	17:00:00	133.55	954
6413	17:00:00	133.55	3056
6412	17:00:00	133.55	1212
6411	17:00:00	133.55	67
6410	17:00:00	133.55	307
6409	17:00:00	133.55	68
6408	17:00:00	133.55	124
6407	17:00:00	133.55	6
6406	17:00:00	133.55	412
6405	17:00:00	133.55	233
6404	17:00:00	133.55	68
6403	17:00:00	133.55	5
6402	17:00:00	133.55	149
6401	17:00:00	133.55	28
6400	17:00:00	133.55	54
6399	17:00:00	133.55	336
6398	17:00:00	133.55	156
6397	17:00:00	133.55	33
6396	17:00:00	133.55	1
6395	17:00:00	133.55	2915
6394	17:00:00	133.55	8
6393	17:00:00	133.55	98
6392	17:00:00	133.55	1663
6391	17:00:00	133.55	172
6390	16:49:59	134.95	50
6389	16:49:58	134.90	21
6388	16:49:52	134.30	38
6387	16:49:48	134.80	23
6386	16:49:48	134.80	11
6385	16:49:47	134.80	12
6384	16:49:46	134.80	25
6383	16:49:46	134.80	31
6382	16:49:46	134.80	12
6381	16:49:46	134.30	52
6380	16:49:46	134.80	9
6379	16:49:46	134.80	1
6378	16:49:46	134.80	20
6377	16:49:46	134.80	1
6376	16:49:41	134.30	39
6375	16:49:41	134.50	350
6374	16:49:40	134.30	43
6373	16:49:39	134.40	126
6372	16:49:39	134.40	3
6371	16:49:39	134.40	40
6370	16:49:38	134.40	27
6369	16:49:37	134.50	115
6368	16:49:30	134.55	229
6367	16:49:30	134.55	95
6366	16:49:30	134.55	139
6365	16:49:30	134.55	150
6364	16:49:30	134.60	200
6363	16:49:30	134.80	130
6362	16:49:30	134.80	37
6361	16:49:30	134.80	36
6360	16:49:29	134.80	6
6359	16:49:29	134.80	177
6358	16:49:28	134.80	25
6357	16:49:21	134.80	50
6356	16:49:21	134.80	112
6355	16:49:12	134.80	170
6354	16:49:02	134.80	132
6353	16:49:02	134.80	50
6352	16:48:52	134.70	195
6351	16:48:44	134.70	106
6350	16:48:44	134.70	50
6349	16:48:42	134.50	80
6348	16:48:42	134.50	55
6347	16:48:42	134.50	17
6346	16:48:41	134.70	50
6345	16:48:34	134.75	94
6344	16:48:34	134.75	100
6343	16:48:30	134.40	18
6342	16:48:25	134.45	27
6341	16:48:25	134.45	37
6340	16:48:25	134.45	23
6339	16:48:25	134.45	100
6338	16:48:22	134.50	112
6337	16:48:22	134.50	63
6336	16:48:22	134.50	96
6335	16:48:22	134.50	4
6334	16:48:17	134.80	187
6333	16:48:15	134.80	300
6332	16:48:15	134.60	5
6331	16:48:15	134.60	27
6330	16:48:15	134.60	5
6329	16:48:10	134.45	263
6328	16:48:10	134.45	4
6327	16:48:10	134.45	7
6326	16:48:10	134.45	96
6325	16:48:10	134.45	69
6324	16:48:10	134.45	20
6323	16:48:10	134.45	60
6322	16:48:10	134.45	8
6321	16:48:10	134.45	108
6320	16:48:09	134.45	1
6319	16:48:08	134.45	89
6318	16:48:07	134.45	26
6317	16:48:07	134.45	31
6316	16:48:07	134.45	41
6315	16:48:07	134.45	44
6314	16:47:56	134.40	244
6313	16:47:56	134.40	52
6312	16:47:56	134.40	76
6311	16:47:56	134.40	37
6310	16:47:56	134.40	13
6309	16:47:56	134.40	11
6308	16:47:42	134.25	100
6307	16:47:29	134.45	53
6306	16:47:29	134.45	1
6305	16:47:29	134.45	87
6304	16:47:29	134.45	470
6303	16:47:14	134.35	11
6302	16:47:14	134.35	67
6301	16:47:13	134.50	3
6300	16:47:13	134.50	74
6299	16:47:13	134.50	7
6298	16:47:13	134.50	5
6297	16:47:13	134.50	96
6296	16:47:13	134.50	74
6295	16:47:13	134.50	27
6294	16:47:13	134.50	8
6293	16:47:06	134.35	7
6292	16:47:05	134.45	28
6291	16:47:05	134.45	61
6290	16:47:05	134.45	9
6289	16:47:05	134.45	147
6288	16:46:59	134.50	61
6287	16:46:59	134.50	86
6286	16:46:54	134.60	41
6285	16:46:54	134.60	100
6284	16:46:41	134.50	9
6283	16:46:39	134.50	126
6282	16:46:39	134.50	74
6281	16:46:32	134.70	14
6280	16:46:32	134.70	59
6279	16:46:32	134.70	2
6278	16:46:32	134.70	96
6277	16:46:32	134.65	47
6276	16:46:32	134.65	91
6275	16:46:32	134.65	61
6274	16:46:32	134.65	72
6273	16:46:32	134.65	3
6272	16:46:32	134.65	77
6271	16:46:32	134.65	73
6270	16:46:32	134.70	217
6269	16:46:32	134.90	203
6268	16:46:18	134.75	50
6267	16:46:18	134.70	14
6266	16:46:18	134.70	4
6265	16:46:18	134.65	43
6264	16:46:18	134.60	20
6263	16:46:16	134.55	3
6262	16:46:16	134.55	17
6261	16:46:16	134.55	74
6260	16:46:16	134.55	8
6259	16:46:16	134.55	1
6258	16:46:03	134.55	23
6257	16:46:03	134.50	7
6256	16:46:03	134.50	74
6255	16:46:03	134.50	96
6254	16:46:01	134.35	7
6253	16:45:55	134.50	2
6252	16:45:55	134.50	96
6251	16:45:54	134.40	74
6250	16:45:51	134.30	11
6249	16:45:51	134.25	29
6248	16:45:51	134.25	6
6247	16:45:51	134.25	48
6246	16:45:48	134.25	7
6245	16:45:48	134.25	16
6244	16:45:48	134.25	39
6243	16:45:18	134.25	45
6242	16:45:18	134.25	96
6241	16:45:08	134.20	30
6240	16:45:08	134.20	1
6239	16:45:08	134.20	5
6238	16:45:08	134.20	10
6237	16:44:53	134.30	28
6236	16:44:48	134.25	74
6235	16:44:48	134.25	1
6234	16:44:48	134.25	96
6233	16:44:48	134.25	39
6232	16:44:48	134.25	107
6231	16:44:42	134.30	25
6230	16:44:42	134.25	1
6229	16:44:42	134.25	124
6228	16:44:42	134.15	6
6227	16:44:42	134.15	1
6226	16:44:42	134.15	17
6225	16:44:30	134.10	7
6224	16:44:30	134.10	24
6223	16:44:30	134.10	7
6222	16:44:30	134.10	107
6221	16:44:30	134.10	1
6220	16:44:30	134.10	16
6219	16:44:30	134.10	43
6218	16:44:30	134.10	120
6217	16:44:18	134.10	120
6216	16:43:45	134.05	43
6215	16:43:45	134.05	2
6214	16:43:45	134.10	61
6213	16:43:44	134.10	127
6212	16:43:44	134.10	98
6211	16:43:44	134.10	57
6210	16:43:44	134.10	45
6209	16:43:44	134.15	61
6208	16:43:44	134.15	30
6207	16:43:16	134.10	16
6206	16:43:16	134.10	74
6205	16:43:05	134.25	56
6204	16:43:05	134.25	50
6203	16:43:05	134.25	14
6202	16:43:05	134.25	7
6201	16:43:05	134.25	1
6200	16:42:58	134.25	6
6199	16:42:58	134.25	16
6198	16:42:58	134.25	84
6197	16:42:58	134.25	2
6196	16:42:58	134.25	1
6195	16:42:43	134.30	20
6194	16:42:38	134.20	68
6193	16:42:38	134.20	95
6192	16:42:38	134.20	74
6191	16:42:38	134.20	96
6190	16:42:32	134.30	51
6189	16:42:29	134.35	150
6188	16:42:28	134.40	159
6187	16:42:28	134.40	103
6186	16:42:28	134.40	60
6185	16:42:28	134.40	3
6184	16:42:28	134.40	234
6183	16:42:27	134.45	211
6182	16:42:13	134.40	7
6181	16:42:13	134.40	72
6180	16:42:13	134.40	6
6179	16:42:13	134.40	85
6178	16:42:13	134.40	87
6177	16:42:13	134.40	7
6176	16:42:13	134.40	74
6175	16:42:13	134.40	96
6174	16:42:08	134.50	38
6173	16:42:08	134.50	23
6172	16:41:48	134.50	71
6171	16:41:36	134.40	74
6170	16:41:36	134.40	4
6169	16:41:35	134.40	4
6168	16:41:18	134.35	17
6167	16:41:18	134.35	74
6166	16:41:18	134.35	10
6165	16:41:18	134.35	13
6164	16:41:09	134.20	20
6163	16:41:08	134.25	12
6162	16:41:05	134.20	1
6161	16:41:05	134.20	1
6160	16:41:05	134.20	18
6159	16:41:05	134.20	35
6158	16:41:05	134.20	54
6157	16:41:05	134.20	156
6156	16:40:48	134.15	40
6155	16:40:48	134.15	47
6154	16:40:48	134.15	88
6153	16:40:48	134.15	5
6152	16:40:48	134.15	1
6151	16:40:37	134.05	2
6150	16:40:37	134.05	47
6149	16:40:37	134.05	3
6148	16:40:26	134.15	4
6147	16:40:18	134.15	34
6146	16:40:18	134.15	39
6145	16:40:18	134.15	2
6144	16:40:18	134.15	10
6143	16:40:18	134.15	15
6142	16:40:11	134.10	23
6141	16:40:03	134.10	64
6140	16:40:03	134.10	110
6139	16:40:03	134.10	105
6138	16:40:03	134.10	143
6137	16:40:02	134.10	15
6136	16:40:02	134.10	158
6135	16:39:50	134.05	84
6134	16:39:50	134.05	61
6133	16:39:50	134.05	2
6132	16:39:50	134.05	1
6131	16:39:46	134.05	2
6130	16:39:46	134.05	12
6129	16:39:46	134.05	21
6128	16:39:46	134.05	1
6127	16:39:46	134.05	2
6126	16:39:46	134.05	68
6125	16:39:24	134.00	2
6124	16:39:22	134.00	161
6123	16:39:22	134.05	65
6122	16:39:22	134.05	86
6121	16:39:22	134.15	4
6120	16:39:09	134.15	62
6119	16:39:09	134.15	49
6118	16:39:09	134.15	46
6117	16:39:08	134.15	38
6116	16:39:08	134.15	68
6115	16:37:44	134.15	2
6114	16:37:44	134.15	74
6113	16:37:44	134.05	96
6112	16:37:44	134.05	74
6111	16:37:44	134.05	124
6110	16:37:44	134.00	187
6109	16:37:44	134.00	313
6108	16:37:44	134.10	1043
6107	16:37:44	134.10	5
6106	16:37:44	134.15	74
6105	16:37:44	134.15	96
6104	16:37:44	134.25	84
6103	16:37:44	134.25	74
6102	16:37:44	134.25	96
6101	16:37:44	134.25	1
6100	16:37:44	134.25	15
6099	16:37:44	134.25	74
6098	16:37:44	134.25	154
6097	16:37:44	134.25	116
6096	16:37:44	134.25	246
6095	16:37:44	134.25	61
6094	16:37:38	134.35	157
6093	16:37:36	134.35	11
6092	16:37:36	134.35	14
6091	16:37:08	134.35	71
6090	16:36:48	134.35	61
6089	16:36:41	134.30	2
6088	16:36:41	134.30	62
6087	16:36:41	134.30	18
6086	16:36:41	134.30	82
6085	16:36:36	134.30	7
6084	16:36:36	134.30	14
6083	16:36:36	134.30	2
6082	16:36:36	134.30	2
6081	16:36:36	134.30	53
6080	16:36:36	134.30	50
6079	16:36:36	134.30	43
6078	16:36:36	134.30	1
6077	16:36:36	134.30	25
6076	16:36:36	134.30	1
6075	16:36:36	134.30	8
6074	16:36:36	134.30	70
6073	16:36:28	134.30	69
6072	16:35:48	134.30	100
6071	16:35:48	134.30	23
6070	16:35:48	134.30	2
6069	16:35:48	134.30	1
6068	16:35:48	134.30	33
6067	16:35:16	134.20	48
6066	16:35:16	134.20	50
6065	16:35:16	134.35	95
6064	16:35:14	134.30	3
6063	16:35:14	134.30	47
6062	16:35:14	134.30	165
6061	16:35:14	134.35	61
6060	16:35:12	134.50	21
6059	16:35:12	134.45	12
6058	16:35:12	134.45	96
6057	16:35:12	134.45	39
6056	16:35:12	134.45	7
6055	16:35:12	134.45	86
6054	16:35:12	134.45	96
6053	16:35:12	134.45	32
6052	16:35:12	134.45	96
6051	16:35:12	134.45	74
6050	16:34:36	134.35	38
6049	16:34:36	134.35	240
6048	16:34:36	134.35	216
6047	16:34:36	134.35	61
6046	16:34:36	134.35	73
6045	16:34:36	134.35	3
6044	16:34:18	134.50	45
6043	16:34:18	134.50	14
6042	16:34:18	134.50	68
6041	16:33:54	134.35	60
6040	16:33:32	134.45	83
6039	16:33:32	134.45	7
6038	16:33:24	134.30	379
6037	16:33:24	134.35	13
6036	16:33:24	134.35	20
6035	16:33:24	134.35	1
6034	16:33:24	134.35	543
6033	16:33:24	134.30	40
6032	16:33:24	134.30	11
6031	16:33:24	134.30	225
6030	16:33:24	134.30	339
6029	16:33:24	134.35	105
6028	16:33:24	134.40	61
6027	16:33:24	134.40	58
6026	16:33:22	134.40	105
6025	16:33:22	134.45	45
6024	16:33:22	134.45	61
6023	16:33:08	134.50	1
6022	16:33:08	134.50	66
6021	16:33:08	134.50	2
6020	16:32:58	134.60	35
6019	16:32:58	134.60	1
6018	16:32:58	134.60	71
6017	16:32:34	134.60	1
6016	16:32:33	134.60	1
6015	16:32:32	134.60	1
6014	16:32:31	134.65	1
6013	16:32:30	134.65	1
6012	16:32:29	134.65	1
6011	16:32:27	134.65	1
6010	16:32:26	134.65	1
6009	16:32:25	134.65	1
6008	16:32:24	134.65	1
6007	16:32:23	134.55	55
6006	16:32:23	134.55	1
6005	16:32:18	134.55	1
6004	16:32:17	134.55	1
6003	16:32:16	134.55	1
6002	16:32:14	134.55	1
6001	16:32:12	134.55	1
6000	16:32:12	134.55	89
5999	16:32:12	134.55	68
5998	16:32:12	134.55	74
5997	16:31:38	134.45	22
5996	16:31:38	134.45	43
5995	16:31:38	134.45	82
5994	16:31:38	134.45	96
5993	16:31:38	134.45	227
5992	16:31:38	134.45	7
5991	16:31:33	134.55	7
5990	16:31:33	134.55	61
5989	16:31:33	134.60	5
5988	16:31:33	134.60	3
5987	16:31:33	134.60	42
5986	16:31:33	134.60	54
5985	16:31:33	134.60	82
5984	16:31:27	134.70	1
5983	16:31:26	134.70	1
5982	16:31:24	134.70	1
5981	16:31:22	134.70	1
5980	16:31:18	134.70	32
5979	16:31:18	134.70	69
5978	16:31:16	134.70	1
5977	16:31:10	134.70	1
5976	16:31:09	134.70	1
5975	16:31:07	134.70	1
5974	16:31:05	134.70	1
5973	16:31:04	134.70	1
5972	16:31:02	134.65	1
5971	16:31:02	134.65	68
5970	16:31:02	134.65	11
5969	16:31:02	134.65	46
5968	16:31:02	134.65	27
5967	16:31:01	134.65	1
5966	16:30:59	134.65	1
5965	16:30:42	134.40	40
5964	16:30:22	134.60	61
5963	16:30:12	134.75	1
5962	16:30:10	134.80	1
5961	16:30:09	134.75	46
5960	16:30:09	134.80	156
5959	16:30:09	134.80	216
5958	16:30:09	134.80	158
5957	16:30:08	134.95	1
5956	16:30:07	134.95	1
5955	16:30:06	134.95	1
5954	16:30:04	134.85	108
5953	16:30:04	134.85	239
5952	16:30:04	134.85	2
5951	16:30:04	134.90	44
5950	16:30:04	135.00	1
5949	16:30:03	135.05	1
5948	16:30:03	134.95	110
5947	16:30:02	135.15	1
5946	16:30:00	135.00	1
5945	16:30:00	135.00	48
5944	16:30:00	135.00	6
5943	16:30:00	135.00	100
5942	16:30:00	135.00	84
5941	16:30:00	135.00	327
5940	16:30:00	135.00	473
5939	16:30:00	135.00	27
5938	16:29:58	134.95	20
5937	16:29:58	134.95	11
5936	16:29:58	134.95	1
5935	16:29:58	134.95	2
5934	16:29:33	134.90	136
5933	16:29:33	134.90	142
5932	16:29:33	134.85	61
5931	16:29:33	134.85	121
5930	16:29:33	134.85	56
5929	16:29:33	134.85	61
5928	16:29:33	134.85	75
5927	16:29:33	134.90	19
5926	16:29:00	134.95	21
5925	16:29:00	134.95	68
5924	16:29:00	134.95	7
5923	16:29:00	134.95	80
5922	16:29:00	134.95	50
5921	16:28:50	134.90	56
5920	16:28:50	134.90	30
5919	16:28:50	134.90	10
5918	16:28:48	134.80	1
5917	16:28:46	134.80	1
5916	16:28:44	134.80	1
5915	16:28:43	134.85	90
5914	16:28:43	134.85	15
5913	16:28:43	134.80	4
5912	16:28:36	134.75	200
5911	16:28:36	134.75	158
5910	16:28:36	134.75	15
5909	16:28:33	134.65	13
5908	16:28:33	134.65	1
5907	16:28:33	134.65	7
5906	16:28:33	134.65	11
5905	16:28:33	134.65	2
5904	16:28:33	134.60	238
5903	16:27:35	134.60	160
5902	16:27:33	134.65	51
5901	16:27:33	134.65	3
5900	16:27:33	134.65	42
5899	16:27:25	134.75	32
5898	16:27:25	134.75	119
5897	16:27:25	134.75	54
5896	16:27:25	134.75	51
5895	16:27:25	134.75	85
5894	16:27:25	134.75	74
5893	16:27:25	134.75	68
5892	16:27:25	134.75	96
5891	16:27:22	134.70	2
5890	16:27:19	134.80	52
5889	16:27:18	134.80	53
5888	16:27:18	134.80	44
5887	16:27:05	134.70	1
5886	16:26:52	134.60	268
5885	16:26:52	134.60	47
5884	16:26:52	134.60	17
5883	16:26:52	134.60	68
5882	16:26:52	134.60	11
5881	16:26:52	134.60	57
5880	16:26:52	134.60	11
5879	16:26:52	134.60	300
5878	16:26:52	134.60	368
5877	16:26:52	134.60	80
5876	16:26:52	134.60	92
5875	16:26:52	134.60	96
5874	16:26:52	134.60	74
5873	16:26:52	134.55	170
5872	16:26:52	134.55	96
5871	16:26:52	134.55	74
5870	16:26:52	134.50	5
5869	16:26:52	134.50	92
5868	16:26:52	134.50	36
5867	16:26:52	134.50	174
5866	16:26:52	134.50	96
5865	16:26:52	134.50	74
5864	16:26:52	134.45	170
5863	16:26:52	134.45	96
5862	16:26:52	134.45	74
5861	16:26:52	134.45	50
5860	16:26:52	134.40	50
5859	16:26:52	134.40	227
5858	16:26:52	134.40	54
5857	16:26:52	134.40	1
5856	16:26:52	134.35	11
5855	16:26:52	134.35	98
5854	16:26:52	134.35	20
5853	16:26:52	134.35	68
5852	16:26:52	134.35	376
5851	16:26:16	134.40	24
5850	16:26:16	134.20	4
5849	16:26:16	134.25	96
5848	16:25:57	134.50	62
5847	16:25:57	134.50	247
5846	16:25:57	134.50	62
5845	16:25:56	134.55	116
5844	16:25:55	134.60	96
5843	16:25:55	134.60	61
5842	16:25:55	134.60	28
5841	16:25:55	134.60	6
5840	16:25:55	134.60	1
5839	16:25:33	134.70	61
5838	16:25:33	134.70	52
5837	16:25:33	134.65	157
5836	16:25:33	134.65	147
5835	16:25:33	134.70	230
5834	16:25:33	134.70	211
5833	16:25:33	134.70	4
5832	16:25:33	134.70	2
5831	16:25:33	134.70	4
5830	16:25:33	134.70	17
5829	16:25:25	134.70	50
5828	16:25:16	134.80	5
5827	16:25:13	134.70	48
5826	16:25:11	134.80	1
5825	16:25:10	134.75	1
5824	16:25:09	134.75	1
5823	16:25:08	134.75	1
5822	16:25:08	134.75	89
5821	16:25:07	134.75	1
5820	16:25:06	134.75	1
5819	16:25:04	134.75	1
5818	16:24:59	134.75	1
5817	16:24:58	134.65	7
5816	16:24:58	134.65	74
5815	16:24:58	134.65	96
5814	16:24:56	134.80	1
5813	16:24:55	134.80	1
5812	16:24:54	134.80	1
5811	16:24:53	134.80	1
5810	16:24:53	134.75	5
5809	16:24:52	134.75	1
5808	16:24:52	134.75	1
5807	16:24:49	134.65	1
5806	16:24:49	134.65	96
5805	16:24:49	134.65	74
5804	16:24:49	134.65	39
5803	16:24:38	134.60	61
5802	16:24:37	134.60	7
5801	16:24:37	134.60	84
5800	16:24:36	134.60	19
5799	16:24:36	134.60	1
5798	16:24:36	134.60	1
5797	16:24:36	134.60	1
5796	16:24:36	134.60	18
5795	16:24:36	134.60	9
5794	16:24:36	134.60	24
5793	16:24:31	134.60	20
5792	16:24:08	134.60	57
5791	16:24:08	134.60	22
5790	16:23:49	134.45	4
5789	16:23:49	134.45	68
5788	16:23:49	134.45	2
5787	16:23:49	134.60	281
5786	16:23:49	134.60	170
5785	16:23:49	134.60	74
5784	16:23:49	134.60	96
5783	16:23:49	134.60	2
5782	16:23:49	134.55	112
5781	16:23:49	134.55	146
5780	16:23:49	134.55	145
5779	16:23:49	134.50	50
5778	16:23:49	134.50	7
5777	16:23:49	134.50	16
5776	16:23:49	134.50	1
5775	16:23:49	134.50	1
5774	16:23:49	134.45	68
5773	16:23:49	134.45	12
5772	16:23:49	134.45	98
5771	16:23:49	134.45	8
5770	16:23:49	134.45	1
5769	16:23:49	134.45	98
5768	16:23:49	134.45	89
5767	16:23:42	134.35	50
5766	16:23:38	134.45	24
5765	16:23:38	134.45	50
5764	16:23:17	134.35	100
5763	16:23:00	134.40	49
5762	16:22:51	134.40	68
5761	16:22:51	134.40	7
5760	16:22:51	134.40	8
5759	16:22:51	134.40	1
5758	16:22:51	134.40	75
5757	16:22:51	134.40	18
5756	16:22:51	134.40	66
5755	16:22:51	134.40	20
5754	16:22:51	134.40	13
5753	16:22:51	134.40	74
5752	16:22:51	134.40	68
5751	16:22:44	134.30	87
5750	16:22:44	134.30	113
5749	16:22:30	134.30	255
5748	16:22:30	134.30	68
5747	16:22:30	134.30	300
5746	16:22:30	134.30	219
5745	16:22:30	134.30	87
5744	16:22:30	134.30	61
5743	16:22:30	134.30	2
5742	16:22:30	134.30	2
5741	16:22:30	134.30	610
5740	16:22:19	134.30	300
5739	16:21:08	134.30	32
5738	16:21:08	134.30	82
5737	16:21:08	134.30	34
5736	16:21:08	134.30	32
5735	16:21:08	134.30	368
5734	16:21:07	134.45	21
5733	16:21:01	134.30	15
5732	16:20:57	134.40	69
5731	16:20:55	134.55	23
5730	16:20:55	134.55	96
5729	16:20:54	134.50	106
5728	16:20:54	134.55	168
5727	16:20:54	134.55	81
5726	16:20:54	134.60	29
5725	16:20:54	134.60	28
5724	16:20:54	134.60	61
5723	16:20:29	134.60	1
5722	16:20:29	134.60	368
5721	16:20:28	134.60	4
5720	16:20:28	134.60	96
5719	16:20:28	134.60	2
5718	16:20:28	134.60	368
5717	16:20:25	134.65	80
5716	16:20:25	134.70	33
5715	16:20:17	134.65	26
5714	16:20:17	134.65	74
5713	16:20:17	134.85	33
5712	16:20:12	134.85	65
5711	16:20:12	134.85	38
5710	16:20:12	134.80	20
5709	16:20:12	134.75	44
5708	16:20:12	134.75	4
5707	16:20:10	134.65	87
5706	16:20:06	134.65	9
5705	16:20:06	134.65	74
5704	16:20:06	134.70	17
5703	16:20:06	134.70	71
5702	16:20:06	134.60	96
5701	16:20:06	134.60	74
5700	16:20:06	134.60	97
5699	16:20:06	134.60	278
5698	16:20:06	134.60	114
5697	16:20:06	134.60	43
5696	16:20:06	134.60	61
5695	16:20:06	134.60	259
5694	16:20:06	134.60	96
5693	16:20:06	134.60	167
5692	16:19:58	134.70	8
5691	16:19:58	134.70	1
5690	16:19:58	134.70	5
5689	16:19:50	134.60	19
5688	16:19:50	134.60	37
5687	16:19:50	134.60	145
5686	16:19:45	134.60	44
5685	16:19:45	134.60	96
5684	16:19:45	134.55	74
5683	16:19:45	134.55	10
5682	16:19:45	134.55	50
5681	16:19:45	134.50	15
5680	16:19:45	134.45	8
5679	16:19:45	134.45	7
5678	16:19:45	134.45	12
5677	16:19:45	134.45	1
5676	16:19:45	134.45	1
5675	16:19:45	134.45	4
5674	16:19:28	134.45	6
5673	16:19:28	134.45	90
5672	16:19:06	134.25	28
5671	16:19:06	134.25	68
5670	16:19:06	134.40	89
5669	16:19:06	134.40	96
5668	16:19:06	134.40	150
5667	16:19:06	134.35	21
5666	16:19:06	134.35	74
5665	16:19:06	134.35	96
5664	16:19:06	134.30	83
5663	16:19:06	134.30	46
5662	16:19:06	134.30	11
5661	16:19:06	134.25	1
5660	16:19:06	134.25	7
5659	16:19:06	134.25	17
5658	16:19:06	134.25	68
5657	16:19:06	134.25	136
5656	16:19:06	134.25	5
5655	16:18:49	134.25	32
5654	16:18:49	134.25	74
5653	16:18:49	134.25	68
5652	16:18:33	134.20	35
5651	16:18:33	134.20	74
5650	16:18:30	134.30	106
5649	16:18:23	134.35	50
5648	16:18:23	134.40	73
5647	16:18:19	134.45	1
5646	16:18:17	134.45	1
5645	16:18:12	134.45	1
5644	16:18:11	134.45	1
5643	16:18:08	134.45	1
5642	16:18:06	134.45	1
5641	16:17:58	134.40	77
5640	16:17:58	134.40	93
5639	16:17:58	134.40	3
5638	16:17:58	134.40	74
5637	16:17:58	134.40	70
5636	16:17:58	134.40	7
5635	16:17:57	134.45	1
5634	16:17:54	134.45	1
5633	16:17:51	134.45	1
5632	16:17:49	134.45	1
5631	16:17:43	134.40	74
5630	16:17:43	134.40	60
5629	16:17:43	134.40	168
5628	16:17:43	134.40	61
5627	16:17:43	134.40	65
5626	16:17:43	134.40	59
5625	16:17:42	134.55	68
5624	16:17:42	134.55	6
5623	16:17:42	134.55	10
5622	16:17:38	134.55	75
5621	16:17:38	134.55	22
5620	16:17:18	134.55	24
5619	16:17:18	134.55	1
5618	16:17:18	134.55	10
5617	16:17:18	134.55	1
5616	16:17:18	134.55	9
5615	16:17:18	134.55	40
5614	16:17:12	134.40	15
5613	16:16:54	134.55	10
5612	16:16:54	134.40	143
5611	16:16:51	134.25	62
5610	16:16:51	134.25	96
5609	16:16:47	134.35	12
5608	16:16:47	134.55	82
5607	16:16:47	134.55	243
5606	16:16:47	134.55	20
5605	16:16:47	134.55	43
5604	16:16:47	134.50	10
5603	16:16:47	134.50	170
5602	16:16:47	134.50	96
5601	16:16:47	134.50	74
5600	16:16:47	134.50	1
5599	16:16:47	134.45	112
5598	16:16:47	134.45	96
5597	16:16:47	134.45	74
5596	16:16:47	134.45	190
5595	16:16:47	134.40	170
5594	16:16:47	134.40	52
5593	16:16:47	134.40	96
5592	16:16:47	134.40	74
5591	16:16:47	134.40	170
5590	16:16:47	134.35	45
5589	16:16:47	134.35	108
5588	16:16:47	134.35	74
5587	16:16:35	134.25	223
5586	16:16:35	134.35	61
5585	16:16:33	134.35	177
5584	16:16:33	134.40	97
5583	16:16:33	134.40	2
5582	16:16:33	134.40	61
5581	16:16:08	134.55	54
5580	16:16:08	134.55	64
5579	16:15:45	134.55	32
5578	16:15:45	134.50	96
5577	16:15:45	134.50	5
5576	16:15:42	134.45	1
5575	16:15:42	134.45	1
5574	16:15:42	134.45	56
5573	16:15:33	134.45	4
5572	16:15:28	134.45	31
5571	16:15:28	134.45	96
5570	16:15:28	134.45	9
5569	16:15:28	134.45	15
5568	16:15:18	134.45	3
5567	16:15:09	134.40	16
5566	16:15:09	134.40	95
5565	16:15:09	134.40	7
5564	16:15:07	134.30	1
5563	16:15:06	134.30	1
5562	16:15:05	134.30	1
5561	16:15:04	134.30	1
5560	16:15:03	134.35	1
5559	16:15:00	134.40	1
5558	16:15:00	134.40	10
5557	16:15:00	134.40	146
5556	16:14:58	134.30	1
5555	16:14:57	134.35	61
5554	16:14:57	134.35	65
5553	16:14:49	134.35	123
5552	16:14:48	134.35	42
5551	16:14:48	134.35	74
5550	16:14:48	134.30	43
5549	16:14:48	134.25	14
5548	16:14:47	134.25	113
5547	16:14:47	134.25	1
5546	16:14:35	134.20	84
5545	16:14:35	134.20	7
5544	16:14:34	134.15	61
5543	16:14:34	134.15	28
5542	16:14:34	134.15	114
5541	16:14:34	134.15	10
5540	16:14:32	134.25	112
5539	16:14:32	134.25	61
5538	16:14:32	134.30	44
5537	16:14:32	134.30	245
5536	16:14:32	134.30	225
5535	16:14:32	134.30	45
5534	16:14:32	134.30	50
5533	16:14:32	134.30	3
5532	16:14:32	134.30	53
5531	16:14:21	134.30	26
5530	16:14:21	134.30	74
5529	16:14:19	134.40	1
5528	16:14:17	134.40	1
5527	16:14:16	134.40	1
5526	16:14:14	134.40	4
5525	16:14:14	134.35	5
5524	16:14:14	134.35	45
5523	16:14:11	134.35	13
5522	16:14:11	134.35	20
5521	16:13:58	134.35	37
5520	16:13:58	134.35	54
5519	16:13:58	134.35	113
5518	16:13:58	134.25	1
5517	16:13:58	134.25	1
5516	16:13:13	134.05	1
5515	16:13:07	134.15	54
5514	16:13:07	134.10	7
5513	16:13:06	134.05	254
5512	16:13:06	134.05	86
5511	16:13:06	134.10	154
5510	16:13:06	134.15	3
5509	16:13:06	134.15	45
5508	16:13:06	134.15	2
5507	16:13:06	134.15	21
5506	16:13:06	134.15	64
5505	16:13:06	134.15	74
5504	16:13:06	134.15	96
5503	16:13:01	134.25	1
5502	16:13:01	134.25	5
5501	16:12:59	134.15	45
5500	16:12:57	134.10	200
5499	16:12:48	134.15	9
5498	16:12:48	134.15	85
5497	16:12:08	134.05	17
5496	16:12:08	134.05	7
5495	16:12:08	134.05	46
5494	16:12:08	134.05	120
5493	16:12:08	134.05	1
5492	16:11:41	134.00	148
5491	16:11:38	134.00	60
5490	16:11:38	134.00	1
5489	16:11:27	133.90	5
5488	16:11:27	133.90	1
5487	16:11:27	133.90	21
5486	16:11:27	133.90	19
5485	16:11:27	133.90	28
5484	16:11:27	133.90	145
5483	16:11:08	133.90	5
5482	16:11:08	133.90	96
5481	16:10:50	133.70	20
5480	16:10:50	133.70	10
5479	16:10:38	133.80	77
5478	16:10:38	133.80	1
5477	16:10:38	133.80	7
5476	16:10:06	133.50	36
5475	16:10:06	133.50	30
5474	16:10:06	133.50	154
5473	16:10:06	133.50	170
5472	16:10:06	133.50	74
5471	16:10:06	133.50	96
5470	16:10:06	133.55	124
5469	16:10:06	133.55	96
5468	16:10:06	133.55	74
5467	16:10:06	133.60	96
5466	16:10:06	133.60	3
5465	16:10:06	133.60	61
5464	16:10:06	133.60	166
5463	16:10:06	133.60	20
5462	16:09:48	133.75	5
5461	16:09:48	133.75	46
5460	16:09:48	133.75	12
5459	16:09:46	133.65	21
5458	16:09:46	133.65	6
5457	16:09:46	133.65	1
5456	16:09:46	133.65	1
5455	16:09:46	133.65	16
5454	16:09:28	133.75	49
5453	16:09:28	133.75	20
5452	16:09:24	133.65	32
5451	16:09:24	133.65	1
5450	16:09:24	133.65	68
5449	16:09:23	133.65	56
5448	16:09:12	133.70	51
5447	16:09:05	133.65	9
5446	16:09:05	133.65	61
5445	16:09:05	133.70	10
5444	16:09:01	133.60	14
5443	16:08:44	133.70	149
5442	16:08:41	133.55	1
5441	16:08:29	133.70	45
5440	16:08:28	133.70	29
5439	16:08:28	133.70	74
5438	16:08:28	133.70	20
5437	16:08:02	133.70	24
5436	16:08:02	133.70	8
5435	16:08:01	133.50	14
5434	16:08:01	133.50	86
5433	16:07:58	133.60	7
5432	16:07:58	133.60	121
5431	16:07:56	133.60	8
5430	16:07:56	133.65	192
5429	16:07:55	133.65	120
5428	16:07:55	133.65	140
5427	16:07:55	133.65	61
5426	16:07:54	133.80	38
5425	16:07:54	133.80	82
5424	16:07:54	133.80	10
5423	16:07:54	133.80	225
5422	16:07:54	133.80	5
5421	16:07:54	133.80	106
5420	16:07:54	133.85	76
5419	16:07:54	133.85	10
5418	16:07:54	133.85	173
5417	16:07:54	133.85	57
5416	16:07:54	133.85	3
5415	16:07:54	133.85	61
5414	16:07:54	133.85	79
5413	16:07:54	133.85	91
5412	16:07:38	133.95	66
5411	16:07:14	134.00	22
5410	16:07:06	134.00	1
5409	16:06:58	134.00	71
5408	16:06:58	134.00	7
5407	16:06:58	134.00	12
5406	16:06:58	134.00	9
5405	16:06:58	134.00	1
5404	16:06:39	133.95	1
5403	16:06:39	133.95	1
5402	16:06:39	133.95	6
5401	16:06:35	133.85	1
5400	16:06:35	133.85	2
5399	16:06:35	133.85	167
5398	16:06:35	133.85	1
5397	16:06:07	133.75	51
5396	16:06:07	133.75	5
5395	16:06:07	133.75	3
5394	16:06:07	133.80	61
5393	16:06:07	133.80	91
5392	16:06:07	133.80	5
5391	16:05:28	133.90	10
5390	16:05:28	133.90	30
5389	16:05:28	133.90	74
5388	16:05:28	133.90	96
5387	16:05:27	133.80	83
5386	16:05:27	133.70	36
5385	16:05:27	133.65	19
5384	16:05:27	133.65	131
5383	16:05:27	133.65	39
5382	16:05:27	133.60	88
5381	16:05:27	133.60	145
5380	16:05:27	133.60	1
5379	16:05:27	133.60	300
5378	16:05:27	133.55	18
5377	16:05:27	133.55	154
5376	16:05:27	133.55	106
5375	16:05:27	133.55	25
5374	16:05:27	133.55	44
5373	16:05:27	133.55	1
5372	16:05:27	133.50	22
5371	16:05:27	133.50	150
5370	16:05:15	133.35	1
5369	16:05:12	133.50	5
5368	16:05:12	133.50	17
5367	16:05:12	133.50	237
5366	16:05:12	133.50	11
5365	16:05:12	133.50	78
5364	16:05:12	133.50	122
5363	16:05:07	133.35	12
5362	16:04:59	133.45	108
5361	16:04:59	133.45	20
5360	16:04:33	133.45	77
5359	16:04:33	133.45	10
5358	16:04:33	133.45	243
5357	16:03:59	133.45	15
5356	16:03:59	133.50	14
5355	16:03:59	133.50	151
5354	16:03:59	133.50	7
5353	16:03:59	133.50	286
5352	16:03:59	133.50	80
5351	16:03:59	133.45	68
5350	16:03:43	133.75	15
5349	16:03:28	133.80	61
5348	16:03:28	133.80	22
5347	16:03:28	133.80	23
5346	16:03:28	133.80	84
5345	16:03:28	133.80	69
5344	16:03:28	133.80	73
5343	16:03:28	133.80	74
5342	16:03:10	133.85	132
5341	16:03:10	133.85	68
5340	16:02:45	133.90	105
5339	16:02:36	134.05	68
5338	16:02:36	134.05	14
5337	16:02:33	134.05	30
5336	16:02:33	134.05	96
5335	16:02:33	134.05	74
5334	16:02:31	134.00	500
5333	16:02:31	134.00	383
5332	16:02:29	134.05	42
5331	16:02:29	134.00	617
5330	16:02:29	134.00	70
5329	16:02:29	134.00	10
5328	16:02:29	134.05	96
5327	16:02:29	134.05	200
5326	16:02:29	134.10	7
5325	16:02:16	134.15	68
5324	16:02:16	134.15	55
5323	16:02:16	134.15	1
5322	16:02:16	134.15	15
5321	16:02:16	134.15	1
5320	16:02:16	134.15	68
5319	16:02:03	134.05	86
5318	16:02:02	134.20	112
5317	16:02:02	134.20	45
5316	16:02:02	134.20	161
5315	16:02:02	134.20	69
5314	16:02:02	134.20	5
5313	16:02:02	134.30	21
5312	16:02:02	134.30	61
5311	16:01:55	134.35	232
5310	16:01:55	134.35	60
5309	16:01:55	134.35	61
5308	16:01:55	134.35	135
5307	16:01:07	134.45	9
5306	16:01:07	134.45	1
5305	16:01:07	134.45	1
5304	16:01:07	134.45	16
5303	16:01:07	134.45	16
5302	16:00:53	134.45	74
5301	16:00:53	134.45	7
5300	16:00:53	134.45	74
5299	16:00:51	134.35	1
5298	16:00:49	134.35	1
5297	16:00:48	134.35	1
5296	16:00:47	134.35	1
5295	16:00:45	134.50	150
5294	16:00:42	134.55	70
5293	16:00:42	134.55	20
5292	16:00:40	134.55	1
5291	16:00:24	134.55	16
5290	16:00:17	134.55	100
5289	16:00:07	134.60	62
5288	16:00:07	134.60	15
5287	16:00:07	134.60	47
5286	16:00:06	134.65	57
5285	16:00:06	134.60	43
5284	16:00:06	134.65	3
5283	16:00:06	134.65	1
5282	16:00:06	134.65	22
5281	16:00:06	134.65	69
5280	16:00:06	134.65	85
5279	16:00:06	134.65	56
5278	16:00:06	134.65	71
5277	16:00:06	134.65	115
5276	16:00:01	134.80	5
5275	15:59:19	134.70	48
5274	15:59:19	134.70	2
5273	15:59:05	134.70	12
5272	15:59:05	134.70	60
5271	15:59:05	134.75	22
5270	15:59:05	134.75	94
5269	15:59:05	134.75	3
5268	15:59:05	134.75	51
5267	15:59:05	134.75	27
5266	15:59:03	134.75	201
5265	15:58:55	134.80	1
5264	15:58:53	134.75	2
5263	15:58:53	134.75	9
5262	15:58:53	134.75	15
5261	15:58:53	134.75	26
5260	15:58:53	134.75	146
5259	15:58:48	134.75	18
5258	15:58:48	134.75	113
5257	15:57:33	134.70	64
5256	15:57:33	134.70	4
5255	15:57:22	134.70	13
5254	15:57:22	134.70	63
5253	15:57:22	134.70	64
5252	15:57:19	134.75	1
5251	15:57:19	134.75	68
5250	15:57:17	134.75	7
5249	15:57:17	134.75	68
5248	15:57:13	134.70	61
5247	15:57:13	134.70	2
5246	15:57:13	134.70	150
5245	15:57:13	134.70	48
5244	15:57:08	134.75	4
5243	15:57:08	134.75	213
5242	15:57:08	134.75	28
5241	15:57:08	134.75	112
5240	15:57:08	134.75	100
5239	15:57:08	134.75	60
5238	15:57:08	134.75	74
5237	15:57:08	134.75	5
5236	15:57:08	134.75	61
5235	15:56:48	134.85	86
5234	15:56:48	134.85	5
5233	15:56:46	134.75	26
5232	15:56:42	134.80	20
5231	15:56:42	134.80	1
5230	15:56:42	134.80	5
5229	15:56:33	134.75	84
5228	15:56:33	134.75	1
5227	15:56:18	134.80	37
5226	15:56:18	134.80	27
5225	15:55:53	134.80	5
5224	15:55:35	134.75	68
5223	15:55:35	134.75	14
5222	15:55:35	134.75	1
5221	15:55:35	134.75	4
5220	15:55:35	134.75	131
5219	15:55:35	134.75	45
5218	15:55:35	134.75	1
5217	15:55:35	134.75	2
5216	15:55:34	134.75	4
5215	15:55:26	134.65	13
5214	15:55:26	134.65	96
5213	15:55:26	134.65	82
5212	15:55:26	134.65	9
5211	15:55:05	134.65	71
5210	15:55:05	134.65	29
5209	15:55:03	134.70	96
5208	15:55:03	134.65	32
5207	15:55:03	134.65	237
5206	15:55:03	134.65	1
5205	15:54:56	134.65	60
5204	15:54:56	134.65	210
5203	15:54:50	134.75	1
5202	15:54:48	134.65	168
5201	15:54:48	134.65	250
5200	15:54:48	134.65	148
5199	15:54:48	134.65	4
5198	15:54:48	134.65	1
5197	15:54:47	134.70	41
5196	15:54:46	134.70	3
5195	15:54:46	134.70	9
5194	15:54:45	134.70	55
5193	15:54:40	134.75	1
5192	15:54:39	134.70	74
5191	15:54:38	134.75	1
5190	15:54:36	134.75	1
5189	15:54:13	134.70	1
5188	15:54:12	134.70	1
5187	15:54:09	134.60	18
5186	15:54:09	134.60	1
5185	15:54:08	134.60	1
5184	15:54:07	134.60	1
5183	15:54:05	134.60	1
5182	15:54:00	134.60	1
5181	15:53:59	134.45	61
5180	15:53:59	134.50	74
5179	15:53:59	134.50	7
5178	15:53:59	134.50	96
5177	15:53:59	134.50	61
5176	15:53:59	134.50	1
5175	15:53:58	134.55	5
5174	15:53:58	134.55	96
5173	15:53:55	134.55	1
5172	15:53:54	134.55	1
5171	15:53:53	134.60	1
5170	15:53:51	134.50	12
5169	15:53:51	134.50	8
5168	15:53:51	134.50	46
5167	15:53:51	134.50	1
5166	15:53:51	134.50	157
5165	15:53:51	134.50	84
5164	15:53:28	134.50	77
5163	15:52:48	134.45	38
5162	15:52:48	134.45	128
5161	15:52:48	134.45	18
5160	15:52:39	134.45	5
5159	15:52:39	134.45	12
5158	15:52:39	134.45	1
5157	15:52:22	134.45	92
5156	15:52:22	134.45	1
5155	15:52:22	134.45	51
5154	15:52:22	134.45	34
5153	15:52:13	134.40	1
5152	15:52:12	134.40	3
5151	15:51:52	134.40	96
5150	15:51:52	134.40	28
5149	15:51:52	134.40	159
5148	15:51:52	134.40	61
5147	15:51:52	134.40	80
5146	15:51:48	134.45	70
5145	15:51:47	134.45	1
5144	15:51:42	134.45	1
5143	15:51:41	134.45	1
5142	15:51:39	134.40	328
5141	15:51:11	134.40	13
5140	15:51:11	134.40	145
5139	15:51:11	134.40	93
5138	15:51:08	134.40	132
5137	15:51:08	134.40	1
5136	15:51:08	134.40	16
5135	15:50:38	134.40	44
5134	15:50:38	134.40	9
5133	15:50:38	134.40	12
5132	15:50:33	134.35	1
5131	15:50:33	134.35	236
5130	15:50:33	134.35	2
5129	15:50:23	134.40	290
5128	15:50:23	134.35	85
5127	15:50:23	134.35	90
5126	15:50:10	134.25	30
5125	15:50:02	134.30	226
5124	15:50:02	134.30	61
5123	15:50:02	134.30	31
5122	15:50:02	134.30	46
5121	15:49:58	134.40	61
5120	15:49:18	134.45	152
5119	15:48:30	134.40	73
5118	15:48:30	134.40	12
5117	15:48:30	134.40	2
5116	15:48:30	134.40	13
5115	15:48:30	134.35	32
5114	15:48:30	134.35	88
5113	15:48:30	134.35	39
5112	15:48:30	134.35	192
5111	15:48:20	134.30	12
5110	15:48:20	134.30	68
5109	15:48:03	134.40	40
5108	15:48:03	134.40	15
5107	15:48:00	134.50	130
5106	15:48:00	134.50	17
5105	15:48:00	134.60	84
5104	15:48:00	134.60	242
5103	15:47:47	134.65	62
5102	15:47:47	134.65	68
5101	15:47:47	134.65	18
5100	15:47:47	134.65	5
5099	15:47:47	134.65	1
5098	15:47:47	134.65	68
5097	15:47:47	134.60	6
5096	15:47:47	134.60	44
5095	15:47:33	134.65	13
5094	15:47:33	134.65	84
5093	15:47:33	134.65	87
5092	15:47:29	134.65	18
5091	15:47:24	134.75	2
5090	15:47:23	134.70	61
5089	15:47:23	134.70	96
5088	15:47:23	134.70	116
5087	15:47:20	134.75	61
5086	15:47:20	134.75	198
5085	15:47:20	134.75	19
5084	15:47:20	134.80	93
5083	15:47:16	134.80	2
5082	15:47:16	134.80	83
5081	15:47:16	134.80	14
5080	15:47:16	134.80	29
5079	15:47:16	134.80	20
5078	15:46:58	134.80	61
5077	15:46:58	134.80	100
5076	15:46:51	134.85	21
5075	15:46:51	134.85	10
5074	15:46:48	134.85	42
5073	15:46:48	134.85	20
5072	15:46:37	134.85	20
5071	15:46:36	134.85	40
5070	15:46:30	134.75	1
5069	15:46:27	134.85	74
5068	15:46:27	134.85	25
5067	15:46:19	134.85	87
5066	15:46:19	134.85	2
5065	15:46:19	134.85	61
5064	15:46:19	134.85	50
5063	15:45:44	134.90	28
5062	15:45:43	134.90	57
5061	15:45:43	134.90	14
5060	15:45:43	134.90	16
5059	15:45:41	134.90	30
5058	15:45:40	134.90	61
5057	15:45:39	134.85	61
5056	15:45:39	134.90	32
5055	15:45:39	134.90	2
5054	15:45:39	134.90	161
5053	15:45:39	134.90	40
5052	15:45:28	134.90	156
5051	15:45:28	134.95	241
5050	15:45:28	134.95	179
5049	15:45:28	134.95	4
5048	15:45:28	134.95	64
5047	15:45:28	134.95	6
5046	15:45:28	134.95	10
5045	15:45:13	134.85	2
5044	15:45:03	134.85	168
5043	15:45:03	134.85	132
5042	15:45:03	134.85	16
5041	15:45:03	134.80	6
5040	15:45:03	134.80	60
5039	15:45:03	134.80	26
5038	15:44:59	134.80	12
5037	15:44:59	134.80	3
5036	15:44:59	134.80	63
5035	15:44:58	134.80	9
5034	15:44:58	134.80	77
5033	15:44:51	134.70	74
5032	15:44:51	134.70	1
5031	15:44:51	134.70	53
5030	15:44:29	134.70	12
5029	15:44:28	134.70	28
5028	15:44:28	134.70	3
5027	15:44:28	134.70	21
5026	15:44:28	134.70	7
5025	15:44:28	134.70	74
5024	15:44:09	134.60	41
5023	15:44:08	134.60	49
5022	15:44:08	134.60	101
5021	15:44:08	134.60	83
5020	15:44:08	134.60	76
5019	15:43:38	134.60	9
5018	15:43:38	134.60	94
5017	15:43:38	134.60	86
5016	15:43:38	134.60	1
5015	15:43:38	134.60	15
5014	15:43:38	134.60	156
5013	15:43:20	134.50	4
5012	15:43:20	134.50	96
5011	15:43:03	134.50	68
5010	15:43:00	134.60	1
5009	15:42:59	134.60	1
5008	15:42:58	134.60	1
5007	15:42:57	134.60	1
5006	15:42:43	134.55	105
5005	15:42:43	134.60	82
5004	15:42:43	134.60	1
5003	15:42:43	134.65	166
5002	15:42:43	134.65	4
5001	15:42:43	134.65	46
5000	15:42:43	134.65	200
4999	15:42:43	134.65	230
4998	15:42:43	134.65	64
4997	15:42:43	134.65	85
4996	15:42:43	134.65	54
4995	15:42:40	134.80	1
4994	15:42:39	134.80	1
4993	15:42:38	134.80	1
4992	15:42:37	134.80	1
4991	15:42:36	134.80	1
4990	15:42:35	134.70	13
4989	15:42:35	134.70	7
4988	15:42:35	134.70	6
4987	15:42:35	134.70	74
4986	15:42:35	134.85	1
4985	15:42:28	134.70	96
4984	15:42:28	134.70	42
4983	15:42:28	134.70	105
4982	15:42:28	134.80	156
4981	15:42:28	134.80	1
4980	15:42:28	134.80	96
4979	15:42:27	134.75	75
4978	15:42:27	134.75	78
4977	15:42:27	134.75	61
4976	15:42:27	134.75	2
4975	15:42:27	134.75	76
4974	15:42:27	134.75	2
4973	15:42:27	134.80	75
4972	15:42:27	134.80	71
4971	15:42:27	134.80	96
4970	15:42:27	134.80	74
4969	15:42:25	134.90	1
4968	15:42:24	134.90	1
4967	15:42:23	134.85	74
4966	15:42:23	134.90	1
4965	15:42:22	134.90	1
4964	15:42:21	134.80	7
4963	15:42:20	134.75	96
4962	15:42:20	134.75	74
4961	15:42:20	134.75	7
4960	15:42:20	134.75	1
4959	15:42:20	134.75	7
4958	15:42:20	134.75	103
4957	15:42:03	134.55	154
4956	15:42:03	134.55	72
4955	15:42:03	134.55	72
4954	15:42:03	134.55	36
4953	15:42:03	134.55	1
4952	15:41:59	134.50	46
4951	15:41:59	134.50	9
4950	15:41:59	134.50	9
4949	15:41:59	134.50	52
4948	15:41:58	134.50	60
4947	15:41:58	134.45	1
4946	15:41:15	134.45	115
4945	15:41:11	134.35	173
4944	15:41:11	134.35	20
4943	15:41:11	134.35	83
4942	15:41:11	134.35	59
4941	15:41:11	134.35	2
4940	15:41:11	134.35	2
4939	15:40:37	134.45	10
4938	15:40:35	134.35	75
4937	15:40:35	134.35	61
4936	15:40:35	134.35	69
4935	15:40:35	134.35	46
4934	15:40:35	134.35	80
4933	15:40:35	134.35	36
4932	15:40:35	134.35	7
4931	15:40:32	134.50	37
4930	15:40:32	134.50	7
4929	15:40:08	134.50	129
4928	15:39:42	134.30	58
4927	15:39:41	134.50	13
4926	15:39:40	134.30	39
4925	15:39:40	134.30	196
4924	15:39:40	134.30	4
4923	15:39:40	134.30	170
4922	15:39:40	134.20	46
4921	15:39:40	134.20	154
4920	15:39:40	134.15	20
4919	15:39:33	134.10	135
4918	15:39:33	134.10	93
4917	15:39:19	134.10	18
4916	15:39:19	134.10	40
4915	15:39:08	134.00	16
4914	15:39:08	134.00	84
4913	15:39:08	134.00	435
4912	15:38:56	134.00	15
4911	15:38:52	134.00	4
4910	15:38:47	134.00	4
4909	15:38:33	133.95	13
4908	15:38:33	133.95	69
4907	15:38:33	133.95	241
4906	15:38:33	133.95	36
4905	15:38:33	133.95	3
4904	15:38:33	133.95	41
4903	15:38:33	133.95	61
4902	15:38:28	134.05	7
4901	15:38:28	134.05	1
4900	15:38:28	134.05	35
4899	15:38:28	134.05	61
4898	15:38:09	134.00	7
4897	15:38:09	134.00	156
4896	15:38:09	134.00	14
4895	15:38:09	134.00	16
4894	15:38:09	134.00	161
4893	15:38:09	134.00	39
4892	15:38:09	133.95	148
4891	15:38:09	133.90	1
4890	15:38:09	133.90	244
4889	15:38:09	133.90	65
4888	15:37:48	133.85	93
4887	15:37:48	133.85	9
4886	15:37:48	133.85	40
4885	15:37:48	133.85	164
4884	15:37:48	133.85	170
4883	15:37:48	133.85	100
4882	15:37:48	133.85	97
4881	15:37:48	133.85	3
4880	15:37:48	133.85	15
4879	15:37:48	133.85	1
4878	15:37:48	133.85	6
4877	15:37:35	133.80	219
4876	15:37:35	133.80	104
4875	15:37:24	133.80	58
4874	15:37:24	133.80	44
4873	15:37:24	133.80	2
4872	15:37:20	133.85	70
4871	15:37:13	133.85	170
4870	15:37:13	133.85	64
4869	15:37:07	133.80	41
4868	15:37:04	133.85	39
4867	15:37:04	133.85	29
4866	15:37:04	133.85	18
4865	15:37:04	133.85	10
4864	15:37:04	133.85	1
4863	15:37:04	133.85	68
4862	15:36:59	133.85	84
4861	15:36:59	133.85	3
4860	15:36:59	133.85	82
4859	15:36:59	133.85	37
4858	15:36:47	133.85	23
4857	15:36:47	133.85	7
4856	15:36:47	133.85	96
4855	15:36:47	133.85	74
4854	15:36:47	134.00	61
4853	15:36:46	134.00	15
4852	15:36:46	134.00	105
4851	15:36:46	134.00	80
4850	15:36:46	134.00	134
4849	15:36:46	134.05	43
4848	15:36:46	134.05	238
4847	15:36:46	134.05	66
4846	15:36:46	134.05	61
4845	15:36:46	134.05	151
4844	15:36:38	134.05	49
4843	15:36:38	134.05	51
4842	15:36:28	134.15	34
4841	15:36:28	134.15	27
4840	15:35:21	134.10	25
4839	15:35:03	134.05	17
4838	15:35:02	134.10	136
4837	15:35:00	134.10	17
4836	15:34:59	134.15	22
4835	15:34:59	134.15	67
4834	15:34:59	134.15	40
4833	15:34:59	134.15	50
4832	15:34:59	134.20	84
4831	15:34:51	134.25	64
4830	15:34:51	134.25	2
4829	15:34:51	134.25	7
4828	15:34:51	134.25	14
4827	15:34:27	134.15	66
4826	15:34:27	134.15	2
4825	15:34:27	134.15	102
4824	15:34:27	134.15	171
4823	15:34:27	134.15	68
4822	15:34:20	134.15	22
4821	15:34:20	134.15	76
4820	15:34:05	134.35	40
4819	15:34:05	134.40	55
4818	15:34:05	134.40	340
4817	15:34:05	134.40	10
4816	15:33:54	134.45	151
4815	15:33:54	134.50	23
4814	15:33:53	134.55	81
4813	15:33:53	134.55	64
4812	15:33:37	134.65	17
4811	15:33:37	134.60	108
4810	15:33:37	134.65	50
4809	15:33:37	134.65	61
4808	15:33:37	134.65	171
4807	15:33:37	134.65	41
4806	15:33:37	134.65	43
4805	15:33:37	134.65	20
4804	15:33:37	134.65	106
4803	15:33:33	134.70	4
4802	15:33:31	134.70	42
4801	15:33:31	134.70	61
4800	15:33:31	134.70	98
4799	15:33:31	134.70	141
4798	15:33:31	134.70	78
4797	15:33:31	134.70	81
4796	15:33:31	134.70	3
4795	15:33:31	134.70	44
4794	15:33:31	134.70	170
4793	15:33:31	134.70	96
4792	15:33:31	134.70	74
4791	15:32:18	134.90	65
4790	15:32:18	134.90	8
4789	15:32:18	134.90	19
4788	15:32:18	134.85	48
4787	15:32:18	134.85	23
4786	15:32:18	134.75	5
4785	15:32:18	134.75	32
4784	15:31:50	134.75	25
4783	15:31:50	134.75	68
4782	15:31:50	134.75	74
4781	15:31:50	134.75	96
4780	15:31:50	134.70	20
4779	15:31:50	134.70	167
4778	15:31:50	134.70	9
4777	15:31:50	134.70	86
4776	15:31:50	134.75	35
4775	15:31:50	134.75	54
4774	15:31:48	134.75	51
4773	15:31:46	134.75	2
4772	15:31:46	134.75	81
4771	15:31:46	134.75	2
4770	15:31:46	134.75	50
4769	15:31:46	134.75	86
4768	15:31:46	134.75	80
4767	15:31:28	134.70	1
4766	15:31:18	134.75	7
4765	15:31:18	134.75	31
4764	15:31:18	134.75	154
4763	15:31:18	134.75	2
4762	15:31:18	134.75	150
4761	15:31:18	134.75	107
4760	15:31:14	134.70	1
4759	15:31:14	134.70	96
4758	15:31:14	134.70	8
4757	15:31:14	134.70	15
4756	15:31:14	134.70	2
4755	15:31:05	134.65	30
4754	15:31:05	134.65	2
4753	15:31:05	134.65	58
4752	15:31:05	134.65	68
4751	15:31:05	134.65	46
4750	15:31:05	134.65	106
4749	15:30:57	134.55	2
4748	15:30:41	134.55	18
4747	15:30:39	134.55	19
4746	15:30:38	134.65	37
4745	15:30:38	134.65	8
4744	15:30:35	134.65	37
4743	15:30:35	134.65	31
4742	15:30:35	134.65	80
4741	15:30:35	134.65	68
4740	15:30:35	134.65	2
4739	15:30:35	134.65	1
4738	15:30:35	134.65	49
4737	15:30:35	134.65	49
4736	15:30:35	134.65	49
4735	15:30:35	134.65	68
4734	15:30:35	134.65	58
4733	15:30:30	134.55	7
4732	15:30:30	134.55	10
4731	15:30:29	134.55	3
4730	15:30:27	134.65	1
4729	15:30:24	134.65	27
4728	15:30:23	134.65	2
4727	15:30:23	134.65	145
4726	15:30:23	134.65	55
4725	15:30:22	134.75	60
4724	15:30:22	134.75	74
4723	15:30:22	134.75	100
4722	15:30:22	134.70	116
4721	15:30:22	134.70	103
4720	15:30:22	134.75	79
4719	15:30:22	134.75	255
4718	15:30:22	134.75	68
4717	15:30:22	134.75	3
4716	15:30:22	134.75	81
4715	15:30:22	134.75	45
4714	15:30:22	134.75	7
4713	15:30:22	134.75	18
4712	15:30:16	134.75	19
4711	15:30:06	134.75	16
4710	15:29:42	134.75	20
4709	15:29:28	134.90	1
4708	15:29:28	134.90	168
4707	15:29:28	134.90	16
4706	15:29:26	134.75	18
4705	15:29:13	134.75	18
4704	15:28:48	134.90	5
4703	15:28:27	134.90	8
4702	15:27:51	134.90	4
4701	15:27:40	134.80	50
4700	15:27:40	134.85	50
4699	15:27:18	134.85	49
4698	15:27:18	134.85	1
4697	15:27:14	134.80	9
4696	15:27:14	134.80	41
4695	15:27:11	134.85	30
4694	15:27:10	134.80	65
4693	15:27:10	134.80	35
4692	15:27:10	134.85	233
4691	15:27:10	134.85	148
4690	15:27:10	134.85	65
4689	15:27:10	134.85	3
4688	15:27:10	134.85	3
4687	15:27:10	134.85	100
4686	15:27:10	134.85	100
4685	15:27:10	134.90	116
4684	15:27:10	134.90	2
4683	15:27:10	134.90	219
4682	15:27:10	134.90	25
4681	15:27:10	134.90	10
4680	15:27:10	134.90	65
4679	15:26:52	135.00	5
4678	15:26:49	134.90	21
4677	15:26:49	134.90	79
4676	15:26:47	135.00	68
4675	15:26:47	135.00	20
4674	15:26:47	135.00	115
4673	15:26:47	135.00	76
4672	15:26:47	135.00	171
4671	15:26:47	134.95	50
4670	15:26:39	134.90	9
4669	15:26:39	134.90	457
4668	15:26:39	134.90	43
4667	15:26:39	134.90	7
4666	15:26:36	134.85	4
4665	15:26:36	134.85	156
4664	15:26:36	134.80	70
4663	15:26:36	134.80	96
4662	15:26:36	134.80	74
4661	15:26:36	134.80	115
4660	15:26:25	134.70	46
4659	15:26:25	134.70	5
4658	15:26:25	134.70	49
4657	15:26:24	134.80	25
4656	15:26:24	134.80	18
4655	15:26:24	134.80	7
4654	15:26:22	134.70	34
4653	15:26:22	134.70	66
4652	15:26:21	134.70	19
4651	15:26:21	134.70	7
4650	15:26:21	134.70	74
4649	15:26:20	134.85	44
4648	15:26:20	134.80	100
4647	15:26:20	134.75	12
4646	15:26:20	134.70	1
4645	15:26:20	134.70	15
4644	15:25:39	134.65	21
4643	15:25:14	134.75	137
4642	15:25:14	134.65	9
4641	15:25:14	134.65	1
4640	15:25:14	134.65	10
4639	15:25:14	134.65	17
4638	15:24:48	134.60	43
4637	15:24:48	134.60	46
4636	15:24:48	134.60	166
4635	15:24:48	134.60	220
4634	15:24:40	134.50	18
4633	15:24:40	134.50	103
4632	15:24:39	134.50	90
4631	15:24:39	134.50	1
4630	15:24:39	134.50	2
4629	15:24:32	134.60	136
4628	15:24:32	134.60	7
4627	15:24:32	134.60	30
4626	15:24:32	134.55	13
4625	15:24:32	134.55	73
4624	15:24:32	134.55	166
4623	15:23:55	134.50	123
4622	15:23:55	134.45	64
4621	15:23:55	134.45	7
4620	15:23:55	134.45	96
4619	15:23:26	134.25	7
4618	15:23:26	134.25	64
4617	15:23:26	134.25	110
4616	15:23:26	134.30	157
4615	15:23:26	134.35	170
4614	15:23:26	134.35	115
4613	15:23:26	134.35	181
4612	15:23:26	134.40	106
4611	15:23:26	134.40	65
4610	15:23:26	134.45	179
4609	15:23:26	134.45	7
4608	15:23:26	134.45	196
4607	15:23:26	134.45	2
4606	15:23:26	134.45	32
4605	15:23:26	134.45	2
4604	15:23:26	134.45	4
4603	15:23:26	134.50	34
4602	15:23:26	134.50	99
4601	15:22:29	134.60	105
4600	15:22:29	134.60	39
4599	15:22:29	134.60	96
4598	15:22:29	134.50	127
4597	15:22:29	134.55	145
4596	15:22:29	134.55	222
4595	15:22:29	134.55	35
4594	15:22:29	134.55	34
4593	15:22:15	134.55	5
4592	15:22:14	134.65	83
4591	15:22:14	134.65	98
4590	15:22:14	134.65	7
4589	15:22:14	134.55	48
4588	15:22:14	134.55	52
4587	15:21:50	134.60	14
4586	15:21:50	134.60	5
4585	15:21:44	134.60	1
4584	15:21:44	134.60	1
4583	15:21:42	134.55	10
4582	15:21:00	134.50	15
4581	15:20:53	134.50	2
4580	15:20:53	134.50	7
4579	15:20:48	134.65	50
4578	15:20:41	134.70	33
4577	15:20:41	134.70	139
4576	15:20:41	134.60	98
4575	15:20:41	134.60	1
4574	15:20:39	134.60	1
4573	15:20:32	134.45	50
4572	15:20:30	134.75	16
4571	15:20:30	134.60	23
4570	15:20:30	134.60	4
4569	15:20:30	134.60	173
4568	15:20:30	134.50	673
4567	15:20:30	134.50	9
4566	15:20:30	134.50	200
4565	15:20:30	134.50	20
4564	15:20:30	134.50	217
4563	15:20:30	134.45	18
4562	15:20:30	134.45	190
4561	15:20:17	134.45	1
4560	15:20:15	134.45	1
4559	15:20:12	134.45	7
4558	15:20:11	134.45	1
4557	15:20:09	134.35	122
4556	15:20:07	134.40	2
4555	15:20:07	134.40	60
4554	15:20:07	134.40	1
4553	15:20:03	134.50	1
4552	15:20:02	134.45	1
4551	15:19:56	134.50	1
4550	15:19:55	134.50	1
4549	15:19:53	134.40	1
4548	15:19:53	134.40	104
4547	15:19:53	134.40	147
4546	15:19:53	134.40	1
4545	15:19:49	134.40	39
4544	15:19:48	134.35	150
4543	15:19:48	134.25	100
4542	15:19:48	134.20	100
4541	15:19:48	134.20	4
4540	15:19:48	134.20	20
4539	15:19:48	134.20	7
4538	15:19:48	134.20	47
4537	15:19:48	134.20	164
4536	15:19:48	134.20	1
4535	15:19:48	134.20	216
4534	15:18:18	134.05	106
4533	15:18:18	134.00	180
4532	15:18:18	134.00	26
4531	15:18:18	134.00	24
4530	15:18:18	134.00	2
4529	15:18:18	134.05	106
4528	15:18:18	134.05	77
4527	15:18:18	134.05	29
4526	15:18:18	134.05	255
4525	15:18:18	134.05	254
4524	15:18:18	134.05	15
4523	15:18:18	134.05	22
4522	15:18:18	134.05	2
4521	15:18:18	134.05	44
4520	15:17:23	134.10	53
4519	15:17:23	134.10	89
4518	15:17:23	134.10	16
4517	15:17:23	134.10	42
4516	15:17:23	134.10	132
4515	15:17:23	134.10	96
4514	15:17:23	134.10	41
4513	15:17:23	134.10	93
4512	15:17:20	134.10	7
4511	15:17:12	134.20	25
4510	15:17:12	134.20	7
4509	15:17:12	134.20	87
4508	15:17:12	134.20	50
4507	15:17:12	134.20	183
4506	15:17:12	134.15	10
4505	15:17:12	134.15	7
4504	15:17:12	134.15	93
4503	15:17:06	134.00	50
4502	15:16:58	134.15	5
4501	15:16:53	134.00	24
4500	15:16:53	134.00	43
4499	15:16:40	134.00	16
4498	15:16:40	134.00	68
4497	15:16:40	134.00	92
4496	15:16:40	134.00	100
4495	15:16:40	134.00	84
4494	15:16:40	134.00	2
4493	15:16:40	134.00	122
4492	15:16:40	134.00	68
4491	15:16:37	134.00	6
4490	15:16:36	133.95	100
4489	15:16:36	133.90	4
4488	15:16:10	133.75	5
4487	15:16:06	133.80	50
4486	15:15:52	133.80	100
4485	15:15:51	133.65	11
4484	15:15:47	133.65	100
4483	15:15:47	133.65	109
4482	15:15:47	133.60	7
4481	15:15:47	133.60	19
4480	15:15:47	133.60	45
4479	15:15:47	133.60	9
4478	15:15:47	133.45	5
4477	15:15:26	133.55	1
4476	15:15:26	133.55	10
4475	15:15:21	133.55	40
4474	15:15:08	133.55	9
4473	15:14:58	133.40	87
4472	15:14:58	133.40	300
4471	15:14:58	133.40	100
4470	15:14:55	133.30	50
4469	15:14:48	133.25	33
4468	15:14:48	133.25	28
4467	15:14:46	133.25	1
4466	15:14:46	133.25	21
4465	15:14:46	133.25	6
4464	15:14:46	133.25	1
4463	15:14:46	133.25	43
4462	15:14:32	133.25	1
4461	15:14:31	133.25	1
4460	15:14:30	133.25	1
4459	15:14:29	133.25	1
4458	15:14:27	133.25	1
4457	15:14:26	133.25	1
4456	15:14:12	133.10	2
4455	15:14:12	133.10	64
4454	15:14:12	133.10	4
4453	15:14:12	133.10	67
4452	15:14:11	133.10	38
4451	15:14:11	133.10	68
4450	15:14:10	133.10	170
4449	15:14:10	133.10	68
4448	15:14:10	133.10	96
4447	15:14:10	133.10	74
4446	15:14:08	133.25	1
4445	15:14:07	133.10	56
4444	15:14:05	132.95	6
4443	15:14:05	132.95	16
4442	15:14:05	132.95	1
4441	15:14:05	132.95	172
4440	15:14:05	132.95	296
4439	15:13:44	132.95	1
4438	15:13:43	132.95	1
4437	15:13:42	132.95	1
4436	15:13:41	132.95	1
4435	15:13:39	132.85	154
4434	15:13:34	132.80	7
4433	15:13:34	132.80	84
4432	15:13:34	132.75	147
4431	15:13:34	132.75	147
4430	15:13:34	132.70	6
4429	15:13:34	132.70	100
4428	15:13:34	132.70	13
4427	15:13:34	132.70	1
4426	15:13:34	132.70	7
4425	15:13:34	132.70	85
4424	15:13:34	132.70	137
4423	15:13:18	132.65	9
4422	15:13:09	132.70	7
4421	15:13:01	132.65	79
4420	15:12:15	132.70	1
4419	15:12:10	132.70	1
4418	15:12:08	132.70	1
4417	15:12:06	132.70	1
4416	15:12:04	132.65	3
4415	15:12:04	132.65	86
4414	15:12:01	132.65	18
4413	15:12:01	132.65	1
4412	15:12:01	132.65	153
4411	15:12:01	132.65	5
4410	15:12:01	132.65	14
4409	15:11:57	132.60	50
4408	15:11:57	132.60	114
4407	15:11:57	132.60	106
4406	15:11:57	132.55	8
4405	15:11:57	132.55	15
4404	15:11:57	132.55	164
4403	15:11:57	132.55	1
4402	15:11:57	132.55	54
4401	15:11:57	132.55	134
4400	15:11:57	132.55	3
4399	15:10:58	132.40	4
4398	15:10:48	132.55	48
4397	15:10:48	132.55	48
4396	15:08:38	132.35	20
4395	15:08:28	132.50	50
4394	15:08:27	132.35	18
4393	15:08:27	132.35	25
4392	15:08:24	132.45	259
4391	15:08:24	132.50	35
4390	15:08:24	132.50	34
4389	15:08:24	132.50	15
4388	15:08:24	132.50	7
4387	15:08:24	132.50	170
4386	15:08:01	132.55	15
4385	15:08:01	132.55	1
4384	15:07:55	132.50	154
4383	15:07:55	132.50	163
4382	15:07:55	132.50	22
4381	15:07:55	132.50	5
4380	15:07:55	132.50	4
4379	15:07:55	132.50	1
4378	15:07:55	132.50	6
4377	15:07:55	132.45	82
4376	15:07:54	132.45	43
4375	15:07:54	132.45	157
4374	15:07:38	132.45	9
4373	15:07:37	132.45	60
4372	15:07:37	132.45	37
4371	15:07:37	132.45	20
4370	15:07:37	132.45	2
4369	15:07:37	132.45	6
4368	15:07:37	132.45	106
4367	15:07:19	132.50	4
4366	15:07:11	132.50	8
4365	15:07:11	132.50	8
4364	15:07:11	132.50	2
4363	15:06:19	132.45	135
4362	15:06:08	132.50	15
4361	15:06:08	132.50	1
4360	15:06:08	132.50	54
4359	15:05:19	132.50	40
4358	15:05:09	132.50	10
4357	15:05:09	132.50	1
4356	15:05:09	132.50	52
4355	15:05:09	132.50	100
4354	15:05:09	132.50	50
4353	15:05:09	132.50	20
4352	15:05:09	132.50	50
4351	15:05:09	132.50	150
4350	15:05:09	132.50	25
4349	15:05:09	132.60	49
4348	15:05:09	132.60	25
4347	15:05:06	132.60	6
4346	15:05:06	132.60	1
4345	15:05:06	132.60	25
4344	15:05:06	132.60	118
4343	15:05:04	132.60	54
4342	15:05:04	132.60	20
4341	15:04:58	132.60	10
4340	15:04:11	132.60	30
4339	15:04:11	132.60	20
4338	15:04:02	132.70	75
4337	15:04:02	132.70	56
4336	15:04:02	132.70	25
4335	15:04:02	132.70	1
4334	15:04:02	132.75	79
4333	15:03:55	132.80	110
4332	15:03:55	132.80	30
4331	15:03:55	132.80	204
4330	15:03:55	132.80	26
4329	15:03:55	132.80	6
4328	15:03:55	132.80	2
4327	15:03:55	132.80	32
4326	15:03:00	132.70	15
4325	15:03:00	132.70	85
4324	15:02:49	132.75	63
4323	15:02:49	132.75	137
4322	15:02:48	132.80	68
4321	15:02:48	132.80	25
4320	15:02:48	132.85	8
4319	15:02:48	132.85	67
4318	15:02:48	132.85	237
4317	15:02:48	132.85	3
4316	15:02:48	132.85	107
4315	15:02:48	132.85	20
4314	15:02:48	132.85	80
4313	15:01:28	132.85	89
4312	15:01:28	132.90	11
4311	15:01:27	132.90	70
4310	15:01:26	132.95	1
4309	15:01:26	132.95	1
4308	15:01:26	132.95	7
4307	15:01:26	132.95	33
4306	15:01:23	132.95	2
4305	15:01:23	132.95	13
4304	15:01:23	133.00	52
4303	15:01:23	133.00	10
4302	15:01:23	133.00	1
4301	15:01:23	133.00	37
4300	15:01:23	132.95	300
4299	15:01:23	132.95	52
4298	15:01:23	132.95	292
4297	15:01:23	132.95	5
4296	15:01:05	132.90	90
4295	15:01:01	132.85	137
4294	15:01:01	132.90	40
4293	15:01:01	132.90	7
4292	15:01:01	132.85	164
4291	15:01:01	132.85	48
4290	15:01:01	132.85	1
4289	15:01:01	132.85	98
4288	15:01:01	132.85	142
4287	15:00:40	132.70	100
4286	15:00:28	132.70	150
4285	14:59:28	132.70	1
4284	14:59:04	132.70	34
4283	14:59:04	132.70	96
4282	14:59:04	132.70	10
4281	14:58:33	132.65	14
4280	14:58:32	132.65	36
4279	14:58:32	132.65	56
4278	14:58:32	132.65	10
4277	14:58:14	132.70	200
4276	14:58:13	132.70	40
4275	14:58:07	132.80	103
4274	14:58:07	132.80	100
4273	14:58:00	132.80	8
4272	14:58:00	132.80	64
4271	14:57:49	132.80	32
4270	14:57:46	132.90	75
4269	14:57:46	132.90	50
4268	14:57:46	132.90	3
4267	14:57:46	132.90	124
4266	14:57:36	133.00	5
4265	14:57:04	132.95	13
4264	14:57:03	133.00	50
4263	14:57:03	133.00	89
4262	14:57:03	133.00	2
4261	14:57:03	132.95	95
4260	14:57:03	133.00	145
4259	14:57:03	133.00	28
4258	14:57:03	133.00	2
4257	14:57:03	132.95	64
4256	14:57:03	132.95	111
4255	14:57:03	132.90	68
4254	14:57:03	132.90	90
4253	14:57:03	132.90	1
4252	14:57:03	132.90	148
4251	14:57:03	132.90	12
4250	14:57:03	132.90	169
4249	14:57:03	132.90	68
4248	14:56:33	132.80	292
4247	14:56:33	132.80	114
4246	14:56:33	132.80	52
4245	14:56:33	132.80	400
4244	14:56:33	132.85	50
4243	14:56:33	132.85	27
4242	14:56:33	132.90	43
4241	14:56:33	132.90	3
4240	14:56:33	132.90	44
4239	14:56:32	132.90	100
4238	14:56:32	132.90	12
4237	14:56:32	132.90	88
4236	14:56:24	133.00	5
4235	14:56:23	133.00	8
4234	14:56:23	133.00	20
4233	14:56:23	133.00	34
4232	14:56:23	133.00	7
4231	14:56:23	133.00	70
4230	14:56:23	133.00	50
4229	14:56:23	133.00	10
4228	14:56:23	133.00	5
4227	14:56:23	133.00	15
4226	14:56:23	133.00	100
4225	14:56:23	133.00	12
4224	14:56:23	133.00	20
4223	14:56:23	133.00	20
4222	14:56:23	133.00	4
4221	14:56:23	133.00	15
4220	14:56:23	133.00	14
4219	14:56:23	133.00	90
4218	14:56:23	133.00	20
4217	14:56:23	133.00	9
4216	14:56:23	133.00	82
4215	14:56:23	133.00	300
4214	14:56:23	133.00	1
4213	14:56:23	133.00	12
4212	14:56:23	133.00	110
4211	14:55:45	133.10	45
4210	14:55:33	133.30	29
4209	14:55:23	133.10	62
4208	14:55:23	133.10	62
4207	14:55:23	133.10	7
4206	14:55:23	133.10	6
4205	14:55:23	133.10	20
4204	14:55:23	133.10	10
4203	14:54:54	133.20	39
4202	14:54:54	133.20	40
4201	14:54:54	133.20	164
4200	14:54:42	133.40	13
4199	14:54:19	133.25	52
4198	14:54:19	133.25	50
4197	14:54:19	133.25	150
4196	14:54:19	133.30	70
4195	14:54:19	133.30	238
4194	14:54:19	133.30	110
4193	14:54:19	133.30	30
4192	14:54:16	133.35	88
4191	14:54:16	133.35	22
4190	14:54:16	133.35	87
4189	14:54:16	133.35	30
4188	14:54:16	133.35	22
4187	14:54:16	133.35	5
4186	14:54:16	133.35	63
4185	14:54:16	133.35	1
4184	14:54:16	133.35	1
4183	14:54:16	133.35	1
4182	14:54:16	133.35	4
4181	14:54:16	133.35	14
4180	14:54:09	133.35	16
4179	14:54:09	133.35	20
4178	14:54:08	133.40	14
4177	14:54:08	133.35	11
4176	14:54:08	133.35	40
4175	14:54:08	133.40	93
4174	14:54:08	133.40	253
4173	14:54:08	133.40	88
4172	14:54:08	133.40	100
4171	14:54:08	133.40	48
4170	14:54:08	133.40	5
4169	14:54:08	133.40	40
4168	14:54:08	133.40	10
4167	14:53:39	133.45	84
4166	14:53:39	133.45	2
4165	14:53:39	133.45	47
4164	14:53:37	133.45	40
4163	14:53:37	133.45	99
4162	14:53:37	133.45	53
4161	14:53:37	133.45	40
4160	14:53:37	133.45	43
4159	14:53:37	133.45	23
4158	14:53:37	133.45	2
4157	14:53:31	133.45	10
4156	14:53:31	133.45	38
4155	14:52:32	133.55	1
4154	14:52:32	133.55	38
4153	14:52:32	133.55	9
4152	14:52:32	133.55	1
4151	14:52:32	133.55	80
4150	14:51:58	133.55	4
4149	14:51:53	133.50	97
4148	14:51:53	133.50	20
4147	14:51:53	133.50	50
4146	14:51:53	133.50	46
4145	14:51:53	133.50	100
4144	14:51:53	133.50	150
4143	14:51:53	133.50	15
4142	14:51:53	133.50	15
4141	14:51:53	133.50	25
4140	14:51:53	133.50	10
4139	14:51:53	133.50	100
4138	14:51:53	133.50	7
4137	14:51:53	133.50	37
4136	14:51:53	133.50	10
4135	14:51:53	133.55	116
4134	14:51:25	133.60	47
4133	14:51:25	133.60	66
4132	14:51:25	133.60	10
4131	14:51:25	133.60	1
4130	14:51:16	133.60	10
4129	14:50:56	133.60	14
4128	14:50:56	133.60	86
4127	14:50:51	133.70	25
4126	14:50:44	133.65	3
4125	14:50:44	133.65	87
4124	14:50:44	133.65	3
4123	14:50:44	133.65	105
4122	14:50:44	133.65	105
4121	14:50:44	133.65	199
4120	14:50:44	133.65	50
4119	14:50:44	133.65	95
4118	14:50:29	133.70	5
4117	14:50:29	133.70	1
4116	14:50:29	133.70	6
4115	14:50:29	133.70	36
4114	14:50:29	133.70	1
4113	14:50:29	133.70	100
4112	14:50:29	133.70	74
4111	14:50:17	133.70	99
4110	14:50:17	133.70	17
4109	14:50:12	133.70	69
4108	14:50:12	133.70	22
4107	14:50:12	133.70	1
4106	14:50:12	133.70	2
4105	14:50:12	133.70	130
4104	14:50:08	133.65	1
4103	14:50:06	133.65	4
4102	14:50:06	133.65	15
4101	14:50:06	133.65	3
4100	14:50:06	133.70	37
4099	14:50:06	133.70	50
4098	14:50:04	133.75	110
4097	14:50:04	133.75	98
4096	14:50:04	133.75	2
4095	14:50:04	133.75	78
4094	14:50:04	133.75	30
4093	14:50:04	133.75	52
4092	14:50:04	133.75	90
4091	14:50:00	133.75	66
4090	14:49:59	133.75	24
4089	14:49:59	133.75	3
4088	14:49:59	133.75	3
4087	14:49:59	133.75	42
4086	14:49:44	133.85	1
4085	14:49:38	133.80	188
4084	14:49:38	133.80	83
4083	14:49:38	133.80	68
4082	14:49:37	133.85	1
4081	14:49:35	133.80	1
4080	14:49:35	133.80	1
4079	14:49:35	133.80	150
4078	14:49:35	133.80	200
4077	14:49:35	133.80	16
4076	14:49:35	133.80	1
4075	14:49:35	133.80	32
4074	14:49:35	133.80	1
4073	14:49:32	133.75	1
4072	14:49:32	133.75	1
4071	14:49:32	133.75	123
4070	14:49:32	133.75	133
4069	14:47:01	133.70	1
4068	14:47:01	133.70	68
4067	14:47:01	133.70	255
4066	14:47:01	133.70	133
4065	14:46:58	133.75	247
4064	14:45:41	133.70	97
4063	14:45:41	133.70	85
4062	14:45:41	133.70	200
4061	14:44:47	133.65	80
4060	14:40:00	133.65	28
4059	14:40:00	133.65	2
4058	14:39:31	133.80	225
4057	14:39:31	133.80	32
4056	14:39:31	133.80	68
4055	14:39:31	133.80	74
4054	14:39:31	133.80	107
4053	14:39:31	133.80	61
4052	14:39:10	133.85	224
4051	14:39:10	133.85	225
4050	14:39:10	133.85	200
4049	14:39:10	133.90	3
4048	14:39:10	133.90	86
4047	14:39:10	133.90	3
4046	14:39:10	133.90	49
4045	14:38:21	133.90	32
4044	14:38:12	133.90	5
4043	14:38:00	133.95	200
4042	14:37:55	133.90	1
4041	14:37:55	133.90	157
4040	14:36:07	133.80	40
4039	14:36:07	133.80	45
4038	14:36:07	133.80	45
4037	14:36:07	133.75	13
4036	14:36:07	133.75	9
4035	14:36:07	133.75	1
4034	14:36:07	133.75	6
4033	14:36:07	133.75	84
4032	14:36:07	133.75	15
4031	14:36:07	133.75	165
4030	14:36:07	133.75	1
4029	14:36:07	133.75	108
4028	14:35:28	133.75	5
4027	14:35:07	133.70	113
4026	14:35:07	133.70	9
4025	14:35:07	133.70	65
4024	14:35:07	133.70	258
4023	14:35:07	133.70	2
4022	14:35:07	133.70	17
4021	14:35:07	133.70	1
4020	14:35:07	133.70	6
4019	14:34:31	133.70	16
4018	14:34:31	133.70	20
4017	14:33:54	133.80	116
4016	14:33:54	133.80	15
4015	14:33:54	133.80	5
4014	14:33:54	133.80	295
4013	14:33:54	133.80	7
4012	14:33:54	133.80	14
4011	14:33:54	133.85	58
4010	14:33:54	133.85	153
4009	14:33:54	133.90	2
4008	14:33:54	133.90	78
4007	14:33:54	133.90	37
4006	14:33:54	133.90	155
4005	14:33:39	134.00	60
4004	14:33:39	133.95	38
4003	14:33:39	133.95	130
4002	14:33:39	133.95	170
4001	14:33:39	134.00	98
4000	14:33:39	134.00	100
3999	14:33:39	134.00	111
3998	14:33:39	134.00	170
3997	14:33:39	134.00	86
3996	14:33:39	134.00	15
3995	14:33:39	134.00	50
3994	14:33:39	134.05	170
3993	14:33:39	134.05	72
3992	14:33:39	134.10	86
3991	14:33:39	134.10	3
3990	14:33:39	134.10	69
3989	14:33:39	134.10	40
3988	14:33:39	134.10	34
3987	14:33:39	134.10	34
3986	14:33:39	134.10	142
3985	14:33:17	134.20	45
3984	14:33:03	134.20	5
3983	14:32:46	134.20	7
3982	14:32:33	134.20	2
3981	14:32:33	134.20	81
3980	14:32:33	134.20	4
3979	14:32:33	134.20	5
3978	14:32:33	134.20	80
3977	14:32:25	134.20	20
3976	14:32:17	134.25	57
3975	14:32:17	134.25	213
3974	14:32:17	134.25	109
3973	14:32:17	134.25	52
3972	14:32:08	134.25	148
3971	14:32:08	134.30	226
3970	14:32:08	134.30	117
3969	14:32:08	134.30	82
3968	14:32:03	134.40	1
3967	14:32:01	134.45	1
3966	14:32:00	134.45	1
3965	14:31:59	134.45	1
3964	14:31:58	134.45	1
3963	14:31:56	134.45	1
3962	14:31:56	134.45	3
3961	14:31:51	134.35	62
3960	14:31:51	134.35	4
3959	14:31:51	134.35	7
3958	14:31:51	134.35	145
3957	14:31:47	134.35	1
3956	14:31:46	134.35	1
3955	14:31:44	134.25	9
3954	14:31:44	134.25	154
3953	14:31:44	134.25	19
3952	14:31:44	134.25	12
3951	14:31:18	134.25	28
3950	14:31:18	134.20	1
3949	14:31:18	134.20	105
3948	14:31:18	134.20	215
3947	14:30:47	134.15	7
3946	14:30:47	134.15	12
3945	14:30:47	134.15	164
3944	14:30:47	134.15	45
3943	14:30:47	134.15	147
3942	14:30:47	134.15	69
3941	14:30:47	134.15	200
3940	14:30:16	134.10	165
3939	14:30:16	134.10	10
3938	14:30:16	134.10	1
3937	14:30:16	134.10	1
3936	14:30:16	134.10	6
3935	14:30:11	134.10	8
3934	14:29:04	134.10	2
3933	14:29:04	134.10	5
3932	14:28:24	134.10	77
3931	14:28:24	134.10	103
3930	14:28:24	134.10	20
3929	14:28:24	134.10	100
3928	14:27:59	134.05	114
3927	14:27:58	134.05	6
3926	14:27:58	134.05	1
3925	14:27:58	134.05	16
3924	14:27:58	134.05	153
3923	14:27:58	134.05	47
3922	14:27:58	134.05	105
3921	14:27:58	134.05	41
3920	14:27:44	134.05	14
3919	14:27:09	134.05	91
3918	14:27:09	134.05	8
3917	14:26:37	134.00	19
3916	14:26:23	134.00	338
3915	14:26:17	134.00	18
3914	14:26:17	134.00	1
3913	14:26:17	134.00	150
3912	14:26:17	134.00	167
3911	14:26:17	134.00	14
3910	14:26:17	134.00	100
3909	14:25:55	134.00	7
3908	14:25:19	134.00	1
3907	14:25:17	134.00	1
3906	14:25:15	134.00	1
3905	14:25:13	134.00	1
3904	14:25:12	134.00	1
3903	14:25:10	133.95	1
3902	14:25:10	133.95	45
3901	14:25:10	133.95	1
3900	14:25:08	133.95	1
3899	14:25:02	133.95	1
3898	14:25:00	133.90	8
3897	14:25:00	133.90	2
3896	14:25:00	133.90	1
3895	14:25:00	133.90	23
3894	14:25:00	133.90	18
3893	14:25:00	133.90	1
3892	14:25:00	133.90	113
3891	14:25:00	133.90	164
3890	14:24:52	133.85	75
3889	14:24:50	133.90	100
3888	14:24:50	133.95	3
3887	14:24:50	133.95	153
3886	14:24:50	133.95	58
3885	14:24:50	133.95	3
3884	14:24:50	133.95	182
3883	14:24:50	133.95	3
3882	14:24:50	133.95	12
3881	14:24:31	133.95	17
3880	14:24:31	134.00	84
3879	14:24:31	134.00	4
3878	14:24:23	133.95	18
3877	14:24:18	134.00	166
3876	14:24:18	134.00	13
3875	14:24:18	134.00	12
3874	14:24:18	134.00	86
3873	14:24:13	133.95	1
3872	14:24:12	133.95	1
3871	14:24:09	134.00	100
3870	14:23:46	134.05	2
3869	14:23:46	134.05	498
3868	14:22:52	133.95	18
3867	14:22:49	133.95	17
3866	14:22:49	134.05	2
3865	14:22:36	134.00	1
3864	14:22:36	134.00	218
3863	14:22:36	134.00	10
3862	14:22:36	134.00	1
3861	14:22:36	134.00	13
3860	14:22:36	134.00	162
3859	14:22:23	134.00	5
3858	14:21:44	133.95	2
3857	14:21:44	133.95	13
3856	14:21:44	133.95	50
3855	14:21:44	133.95	167
3854	14:21:44	133.95	19
3853	14:21:44	133.95	101
3852	14:21:44	133.95	32
3851	14:20:31	133.85	19
3850	14:19:45	133.95	240
3849	14:19:41	133.85	17
3848	14:19:06	133.95	46
3847	14:19:06	133.95	221
3846	14:19:06	133.95	200
3845	14:18:42	134.00	47
3844	14:18:42	134.00	110
3843	14:18:42	134.00	1
3842	14:18:42	134.00	12
3841	14:18:42	134.00	1
3840	14:18:42	134.00	22
3839	14:18:42	134.00	18
3838	14:18:42	134.00	2
3837	14:18:42	134.00	10
3836	14:18:42	134.00	3
3835	14:18:37	134.00	15
3834	14:17:41	133.90	2
3833	14:17:41	133.90	32
3832	14:17:41	133.90	31
3831	14:17:41	133.90	16
3830	14:17:41	133.90	2
3829	14:17:41	133.90	83
3828	14:17:41	133.90	68
3827	14:17:39	133.95	43
3826	14:16:56	133.90	1
3825	14:16:56	133.90	15
3824	14:16:56	133.90	1
3823	14:16:56	133.90	14
3822	14:16:50	133.90	33
3821	14:16:49	133.90	106
3820	14:16:49	133.90	40
3819	14:16:49	133.90	1
3818	14:16:49	133.90	8
3817	14:16:49	133.90	1
3816	14:16:49	133.90	31
3815	14:16:49	133.90	1
3814	14:16:49	133.90	22
3813	14:16:49	133.90	14
3812	14:16:46	133.85	1
3811	14:16:46	133.85	153
3810	14:16:37	133.80	37
3809	14:16:37	133.80	165
3808	14:16:37	133.80	3
3807	14:16:37	133.80	107
3806	14:16:37	133.80	94
3805	14:14:42	133.80	20
3804	14:14:36	133.70	5
3803	14:14:36	133.70	5
3802	14:14:36	133.70	38
3801	14:14:32	133.75	123
3800	14:14:32	133.75	1
3799	14:14:32	133.75	1
3798	14:14:32	133.75	41
3797	14:14:32	133.80	24
3796	14:14:32	133.80	241
3795	14:14:32	133.80	35
3794	14:14:32	133.80	200
3793	14:12:31	133.80	12
3792	14:12:31	133.80	38
3791	14:12:31	133.80	13
3790	14:12:31	133.80	12
3789	14:12:31	133.80	2
3788	14:12:31	133.85	3
3787	14:12:31	133.85	2
3786	14:12:25	133.85	2
3785	14:12:25	133.85	2
3784	14:12:25	133.85	251
3783	14:12:25	133.85	90
3782	14:12:25	133.85	3
3781	14:12:22	133.90	96
3780	14:12:22	133.90	15
3779	14:12:22	133.90	18
3778	14:12:22	133.90	11
3777	14:12:22	133.90	80
3776	14:11:27	134.00	25
3775	14:10:50	133.95	1
3774	14:10:50	133.95	167
3773	14:10:50	133.95	7
3772	14:10:50	133.95	15
3771	14:09:23	133.95	82
3770	14:09:23	133.95	18
3769	14:09:23	133.95	1
3768	14:09:23	133.95	7
3767	14:08:51	133.85	12
3766	14:08:51	133.85	38
3765	14:08:32	133.85	50
3764	14:08:23	133.90	72
3763	14:08:23	133.90	36
3762	14:08:23	133.85	18
3761	14:08:23	133.90	35
3760	14:08:23	133.90	37
3759	14:08:23	133.90	72
3758	14:07:50	133.90	100
3757	14:07:50	133.90	1
3756	14:07:50	133.90	1
3755	14:07:50	133.90	24
3754	14:07:50	133.90	165
3753	14:07:13	133.90	9
3752	14:07:11	133.90	110
3751	14:07:11	133.90	60
3750	14:07:11	133.90	20
3749	14:07:11	133.90	50
3748	14:07:08	133.95	3
3747	14:07:08	133.95	38
3746	14:07:08	133.95	200
3745	14:06:43	134.00	165
3744	14:06:35	133.95	15
3743	14:06:35	134.00	85
3742	14:06:35	134.00	80
3741	14:06:25	134.00	97
3740	14:06:25	134.00	5
3739	14:05:37	134.00	74
3738	14:05:37	134.00	109
3737	14:05:37	134.00	3
3736	14:05:37	134.00	3
3735	14:05:11	134.00	170
3734	14:05:11	134.00	19
3733	14:05:11	134.00	1
3732	14:05:11	134.00	163
3731	14:05:11	134.00	63
3730	14:05:11	134.00	100
3729	14:05:11	134.00	1
3728	14:05:11	133.95	37
3727	14:05:04	133.95	63
3726	14:05:03	133.95	17
3725	14:05:00	133.95	52
3724	14:05:00	133.95	86
3723	14:05:00	133.95	221
3722	14:05:00	133.95	82
3721	14:05:00	133.95	68
3720	14:04:12	134.00	100
3719	14:04:03	133.95	11
3718	14:04:03	133.95	8
3717	14:04:03	133.95	1
3716	14:04:03	133.95	21
3715	14:04:03	133.95	45
3714	14:04:03	133.95	7
3713	14:04:01	133.95	100
3712	14:04:01	133.95	22
3711	14:03:59	133.90	45
3710	14:03:37	133.95	21
3709	14:03:36	133.95	11
3708	14:03:36	133.90	3
3707	14:03:36	133.90	14
3706	14:03:36	133.90	8
3705	14:03:36	133.90	8
3704	14:03:22	133.90	4
3703	14:03:22	133.90	196
3702	14:03:22	133.90	11
3701	14:02:33	133.80	23
3700	14:02:33	133.80	7
3699	14:02:22	133.80	22
3698	14:02:07	133.85	6
3697	14:02:07	133.85	91
3696	14:02:07	133.85	1
3695	14:02:07	133.85	12
3694	14:02:07	133.85	169
3693	14:01:29	133.80	171
3692	14:01:29	133.80	10
3691	14:01:28	133.85	98
3690	14:01:28	133.85	10
3689	14:01:28	133.85	29
3688	14:01:28	133.85	50
3687	14:01:28	133.85	94
3686	14:01:28	133.90	4
3685	14:01:28	133.90	20
3684	14:01:28	133.90	29
3683	14:00:13	133.90	20
3682	14:00:13	133.95	200
3681	14:00:13	133.95	3
3680	14:00:13	133.95	50
3679	14:00:13	133.95	29
3678	14:00:05	134.05	1
3677	14:00:03	134.00	357
3676	14:00:03	134.05	2
3675	14:00:02	134.05	1
3674	14:00:02	134.05	18
3673	14:00:00	134.05	9
3672	14:00:00	134.05	1
3671	14:00:00	134.05	13
3670	13:59:47	134.05	26
3669	13:59:47	134.00	143
3668	13:59:47	134.05	60
3667	13:59:47	134.05	126
3666	13:59:43	134.10	29
3665	13:59:43	134.10	190
3664	13:59:43	134.10	44
3663	13:59:43	134.10	64
3662	13:59:43	134.10	2
3661	13:59:30	134.15	7
3660	13:59:30	134.15	30
3659	13:59:30	134.15	3
3658	13:59:26	134.15	10
3657	13:59:26	134.15	190
3656	13:59:23	134.15	10
3655	13:59:17	134.10	30
3654	13:59:17	134.10	1
3653	13:59:17	134.10	11
3652	13:59:17	134.10	100
3651	13:59:17	134.10	1
3650	13:59:17	134.10	78
3649	13:59:17	134.10	5
3648	13:59:17	134.10	30
3647	13:59:17	134.10	25
3646	13:58:59	134.05	198
3645	13:58:59	134.05	102
3644	13:58:59	134.05	200
3643	13:58:57	133.95	111
3642	13:58:57	134.00	158
3641	13:58:44	134.00	10
3640	13:58:44	134.05	187
3639	13:58:44	134.05	4
3638	13:58:41	134.05	5
3637	13:58:41	134.05	1
3636	13:58:41	134.05	105
3635	13:58:29	134.00	32
3634	13:58:29	134.00	9
3633	13:58:29	134.00	43
3632	13:58:29	134.00	200
3631	13:58:29	134.00	2
3630	13:58:29	134.00	15
3629	13:58:09	134.00	2
3628	13:58:09	134.00	150
3627	13:58:09	134.00	7
3626	13:58:09	134.00	27
3625	13:58:09	134.00	1
3624	13:58:09	134.00	43
3623	13:58:09	134.00	12
3622	13:58:09	134.00	103
3621	13:58:05	133.95	155
3620	13:57:54	133.85	63
3619	13:57:54	133.90	10
3618	13:57:26	134.00	1
3617	13:57:24	133.90	31
3616	13:57:24	133.90	34
3615	13:57:24	133.90	44
3614	13:57:24	133.90	37
3613	13:57:21	133.95	1
3612	13:57:15	133.90	49
3611	13:57:15	133.90	1
3610	13:57:08	134.00	1
3609	13:57:07	134.00	1
3608	13:57:02	134.00	1
3607	13:57:01	133.95	32
3606	13:57:01	133.95	98
3605	13:57:00	133.95	87
3604	13:57:00	133.95	1
3603	13:56:54	134.00	1
3602	13:56:52	134.00	1
3601	13:56:51	134.00	1
3600	13:56:49	133.95	37
3599	13:56:49	133.95	48
3598	13:56:49	133.95	4
3597	13:56:49	133.95	1
3596	13:56:49	133.95	1
3595	13:56:49	133.95	8
3594	13:56:49	133.95	180
3593	13:56:49	133.90	2
3592	13:56:49	133.90	170
3591	13:56:49	133.90	19
3590	13:56:49	133.90	68
3589	13:56:30	133.90	32
3588	13:56:30	133.90	68
3587	13:56:10	133.90	32
3586	13:56:10	133.90	94
3585	13:54:31	133.80	65
3584	13:54:31	133.85	3
3583	13:54:31	133.85	52
3582	13:54:31	133.85	53
3581	13:54:31	133.85	3
3580	13:54:31	133.85	200
3579	13:54:07	133.95	20
3578	13:51:59	133.90	106
3577	13:51:59	133.90	30
3576	13:51:59	133.90	3
3575	13:51:59	133.90	60
3574	13:51:59	133.90	56
3573	13:51:59	133.90	220
3572	13:51:59	133.90	124
3571	13:51:43	133.90	58
3570	13:51:43	133.90	3
3569	13:51:43	133.90	27
3568	13:51:43	133.90	3
3567	13:51:43	133.95	32
3566	13:51:43	133.95	68
3565	13:51:43	133.95	4
3564	13:51:34	133.95	5
3563	13:51:34	133.95	164
3562	13:51:34	133.95	16
3561	13:51:34	133.95	2
3560	13:51:34	133.95	8
3559	13:51:34	133.95	1
3558	13:51:00	133.90	156
3557	13:51:00	133.90	5
3556	13:51:00	133.90	43
3555	13:51:00	133.90	39
3554	13:51:00	133.90	158
3553	13:51:00	133.90	1
3552	13:51:00	133.90	22
3551	13:51:00	133.90	1
3550	13:51:00	133.90	149
3549	13:50:28	133.90	15
3548	13:49:19	133.90	20
3547	13:49:19	133.90	19
3546	13:49:19	133.90	76
3545	13:49:19	133.95	36
3544	13:49:19	133.95	2
3543	13:49:19	133.95	2
3542	13:49:19	134.00	55
3541	13:49:19	134.00	180
3540	13:49:19	134.00	56
3539	13:49:19	134.00	209
3538	13:49:19	134.00	26
3537	13:49:19	134.00	82
3536	13:49:19	134.00	85
3535	13:49:19	134.00	30
3534	13:46:02	134.10	7
3533	13:46:02	134.10	3
3532	13:46:02	134.10	82
3531	13:46:02	134.00	1
3530	13:46:02	134.00	4
3529	13:46:02	134.00	113
3528	13:45:55	133.90	9
3527	13:45:55	133.90	5
3526	13:45:55	133.90	18
3525	13:45:55	133.90	2
3524	13:45:27	133.90	4
3523	13:45:20	133.90	93
3522	13:45:20	133.90	6
3521	13:45:20	133.90	21
3520	13:45:20	133.90	1
3519	13:45:19	133.75	10
3518	13:44:39	133.75	149
3517	13:44:39	133.80	12
3516	13:44:39	133.85	33
3515	13:44:39	133.85	56
3514	13:44:11	133.90	67
3513	13:44:11	133.85	9
3512	13:44:11	133.85	4
3511	13:44:11	133.90	67
3510	13:44:11	133.90	44
3509	13:44:11	133.95	39
3508	13:44:11	133.95	170
3507	13:44:11	133.95	239
3506	13:44:11	133.95	4
3505	13:44:11	133.95	2
3504	13:44:11	133.95	2
3503	13:43:30	134.05	28
3502	13:43:30	134.05	8
3501	13:43:30	134.05	1
3500	13:43:06	134.00	15
3499	13:43:06	134.00	85
3498	13:42:22	133.90	75
3497	13:42:22	133.90	25
3496	13:42:22	133.95	1
3495	13:42:22	133.95	8
3494	13:42:22	133.95	1
3493	13:42:22	133.95	166
3492	13:42:22	133.95	65
3491	13:42:22	133.95	82
3490	13:41:30	133.85	1
3489	13:41:30	133.90	48
3488	13:41:30	133.90	109
3487	13:41:30	133.85	7
3486	13:41:30	133.85	2
3485	13:41:30	133.85	14
3484	13:41:12	133.80	10
3483	13:40:40	133.85	13
3482	13:40:40	133.85	10
3481	13:40:40	133.85	113
3480	13:40:40	133.85	64
3479	13:39:55	133.80	14
3478	13:39:55	133.80	1
3477	13:39:55	133.80	84
3476	13:39:55	133.80	50
3475	13:39:55	133.80	74
3474	13:39:55	133.80	2
3473	13:39:55	133.80	2
3472	13:39:55	133.80	26
3471	13:39:55	133.80	14
3470	13:39:55	133.80	169
3469	13:39:55	133.80	100
3468	13:39:19	133.70	12
3467	13:36:55	133.80	41
3466	13:36:55	133.80	4
3465	13:36:55	133.80	16
3464	13:36:43	133.80	72
3463	13:36:43	133.90	75
3462	13:36:43	133.90	105
3461	13:36:43	133.90	78
3460	13:36:43	133.90	2
3459	13:36:43	133.90	3
3458	13:36:43	133.90	105
3457	13:36:43	133.90	63
3456	13:36:43	133.90	38
3455	13:36:32	134.00	10
3454	13:36:08	134.00	5
3453	13:35:35	134.10	5
3452	13:34:52	134.05	53
3451	13:34:52	134.00	7
3450	13:34:52	134.00	12
3449	13:34:38	133.90	250
3448	13:34:36	134.00	30
3447	13:34:36	134.00	58
3446	13:34:36	134.00	80
3445	13:33:54	134.10	10
3444	13:33:29	134.10	20
3443	13:33:29	134.10	195
3442	13:33:28	134.00	20
3441	13:33:28	134.00	20
3440	13:32:43	133.90	1
3439	13:32:38	133.90	1
3438	13:32:37	133.95	115
3437	13:32:37	133.95	1
3436	13:32:36	133.95	10
3435	13:32:36	133.95	1
3434	13:32:36	133.95	11
3433	13:32:36	133.95	167
3432	13:32:36	133.95	178
3431	13:32:34	133.90	241
3430	13:32:34	133.90	30
3429	13:32:34	133.90	310
3428	13:32:32	133.95	32
3427	13:32:32	133.95	68
3426	13:32:20	133.95	8
3425	13:32:20	133.95	68
3424	13:32:20	133.95	68
3423	13:32:20	133.95	38
3422	13:32:06	133.95	10
3421	13:31:22	134.00	92
3420	13:31:22	134.00	68
3419	13:31:22	134.00	43
3418	13:31:22	134.00	241
3417	13:31:22	134.00	68
3416	13:31:22	134.00	33
3415	13:31:22	134.00	71
3414	13:31:22	134.00	105
3413	13:30:43	134.00	20
3412	13:30:29	134.05	151
3411	13:30:29	134.00	61
3410	13:30:29	134.00	10
3409	13:30:29	134.00	1
3408	13:30:29	134.00	22
3407	13:30:29	134.00	60
3406	13:30:29	133.95	45
3405	13:30:29	133.95	1
3404	13:30:29	133.90	22
3403	13:30:29	133.90	168
3402	13:30:16	133.90	3
3401	13:30:16	133.90	20
3400	13:30:16	133.90	11
3399	13:30:16	133.90	18
3398	13:30:15	133.90	10
3397	13:30:08	133.80	145
3396	13:30:08	133.80	10
3395	13:30:08	133.80	100
3394	13:30:08	133.80	32
3393	13:30:08	133.80	105
3392	13:30:08	133.80	105
3391	13:30:07	133.75	1
3390	13:30:07	133.75	24
3389	13:30:07	133.75	11
3388	13:30:07	133.75	1
3387	13:30:07	133.75	100
3386	13:29:42	133.70	150
3385	13:29:17	133.75	96
3384	13:29:17	133.75	2
3383	13:29:17	133.75	2
3382	13:29:03	133.75	15
3381	13:29:03	133.75	173
3380	13:29:03	133.75	164
3379	13:28:58	133.60	24
3378	13:28:43	133.60	7
3377	13:28:43	133.60	3
3376	13:28:43	133.60	16
3375	13:28:43	133.60	5
3374	13:28:43	133.60	28
3373	13:28:26	133.60	20
3372	13:27:21	133.60	15
3371	13:27:08	133.70	14
3370	13:27:08	133.70	2
3369	13:27:08	133.70	35
3368	13:27:08	133.70	1
3367	13:27:08	133.70	74
3366	13:27:08	133.70	77
3365	13:26:56	133.60	1
3364	13:26:55	133.60	1
3363	13:26:54	133.70	5
3362	13:26:54	133.70	40
3361	13:26:53	133.80	13
3360	13:26:46	133.75	44
3359	13:26:46	133.75	20
3358	13:26:44	133.80	26
3357	13:26:36	133.80	40
3356	13:26:11	133.90	72
3355	13:26:11	133.90	253
3354	13:26:11	133.90	82
3353	13:26:11	133.90	91
3352	13:26:11	133.90	13
3351	13:26:11	133.90	32
3350	13:25:47	133.90	5
3349	13:25:27	133.75	11
3348	13:25:22	133.85	1
3347	13:25:22	133.85	94
3346	13:25:22	133.85	81
3345	13:25:20	133.70	1
3344	13:25:19	133.70	1
3343	13:25:18	133.65	1
3342	13:25:16	133.75	15
3341	13:25:16	133.75	59
3340	13:25:12	133.75	22
3339	13:25:12	133.75	78
3338	13:25:06	133.75	20
3337	13:25:01	133.75	1
3336	13:24:59	133.75	1
3335	13:24:57	133.85	1
3334	13:24:55	133.90	100
3333	13:24:45	133.85	36
3332	13:24:45	133.85	10
3331	13:24:19	133.90	53
3330	13:24:19	134.05	60
3329	13:24:19	133.95	9
3328	13:24:19	133.95	54
3327	13:24:19	133.95	10
3326	13:24:19	134.00	20
3325	13:24:19	134.00	20
3324	13:24:19	134.00	140
3323	13:24:19	134.05	2
3322	13:24:19	134.05	3
3321	13:24:19	134.05	53
3320	13:24:19	134.05	72
3319	13:24:19	134.05	17
3318	13:23:24	134.15	12
3317	13:23:09	134.15	21
3316	13:23:09	134.15	7
3315	13:22:36	134.05	64
3314	13:22:36	134.05	210
3313	13:22:36	134.05	3
3312	13:22:36	134.05	2
3311	13:22:36	134.05	48
3310	13:22:36	134.05	38
3309	13:22:03	134.15	57
3308	13:22:03	134.15	200
3307	13:22:02	134.20	30
3306	13:18:58	134.20	85
3305	13:18:58	134.20	4
3304	13:18:39	134.30	80
3303	13:18:39	134.30	70
3302	13:18:39	134.30	24
3301	13:18:39	134.30	25
3300	13:18:39	134.30	55
3299	13:18:39	134.30	100
3298	13:18:39	134.30	9
3297	13:18:39	134.30	37
3296	13:18:39	134.30	40
3295	13:18:39	134.30	20
3294	13:16:40	134.35	4
3293	13:16:40	134.35	68
3292	13:16:40	134.35	68
3291	13:16:40	134.35	59
3290	13:16:40	134.35	3
3289	13:16:40	134.35	88
3288	13:16:40	134.35	86
3287	13:16:40	134.35	68
3286	13:16:24	134.45	100
3285	13:15:09	134.30	38
3284	13:14:52	134.50	20
3283	13:14:38	134.50	6
3282	13:14:38	134.40	6
3281	13:14:38	134.40	3
3280	13:14:04	134.30	67
3279	13:14:04	134.30	68
3278	13:14:04	134.30	18
3277	13:14:02	134.30	1
3276	13:14:02	134.30	25
3275	13:14:02	134.30	6
3274	13:13:15	134.25	40
3273	13:13:15	134.25	21
3272	13:13:15	134.25	107
3271	13:13:15	134.25	93
3270	13:12:45	134.15	10
3269	13:12:45	134.30	98
3268	13:12:45	134.35	5
3267	13:12:24	134.20	95
3266	13:12:24	134.25	64
3265	13:12:24	134.25	86
3264	13:12:24	134.25	5
3263	13:12:24	134.20	10
3262	13:12:24	134.15	1
3261	13:12:24	134.15	171
3260	13:12:24	134.15	38
3259	13:12:24	134.15	79
3258	13:12:24	134.15	17
3257	13:12:24	134.15	2
3256	13:12:24	134.15	46
3255	13:11:51	134.05	1
3254	13:11:51	134.05	165
3253	13:11:51	134.05	99
3252	13:11:49	134.05	7
3251	13:11:49	134.00	41
3250	13:11:35	133.95	1
3249	13:11:35	133.95	2
3248	13:11:35	133.95	1
3247	13:11:35	133.95	15
3246	13:11:35	133.95	31
3245	13:11:35	133.95	8
3244	13:11:35	133.95	131
3243	13:11:31	133.95	10
3242	13:11:23	134.00	10
3241	13:11:22	133.80	1
3240	13:11:22	133.80	7
3239	13:11:22	133.80	42
3238	13:11:22	133.80	4
3237	13:11:20	133.95	35
3236	13:11:20	133.95	6
3235	13:11:20	133.95	66
3234	13:11:20	133.90	43
3233	13:11:20	133.90	8
3232	13:11:20	133.95	10
3231	13:11:20	134.05	7
3230	13:11:20	134.05	98
3229	13:11:20	134.05	72
3228	13:11:20	134.00	20
3227	13:11:20	134.00	100
3226	13:11:20	134.00	100
3225	13:11:20	134.00	10
3224	13:11:20	134.00	20
3223	13:11:20	134.00	6
3222	13:11:20	134.00	18
3221	13:11:20	134.00	200
3220	13:11:20	134.00	10
3219	13:11:20	134.00	10
3218	13:11:20	134.00	10
3217	13:11:20	134.00	10
3216	13:11:20	134.00	21
3215	13:11:20	134.00	100
3214	13:11:20	134.00	300
3213	13:11:20	134.00	1900
3212	13:11:20	134.00	242
3211	13:11:20	134.00	42
3210	13:11:20	134.00	7
3209	13:11:20	134.00	5544
3208	13:11:20	134.00	900
3207	13:11:20	134.00	900
3206	13:11:15	134.05	84
3205	13:11:15	134.05	10
3204	13:11:15	134.05	100
3203	13:11:15	134.05	260
3202	13:11:15	134.05	140
3201	13:11:01	134.10	58
3200	13:11:01	134.10	68
3199	13:11:01	134.10	3
3198	13:10:57	134.10	27
3197	13:10:39	134.15	15
3196	13:10:19	134.15	50
3195	13:10:12	134.05	51
3194	13:10:06	134.10	155
3193	13:10:06	134.10	102
3192	13:10:06	134.10	156
3191	13:10:04	134.05	2
3190	13:10:04	134.05	20
3189	13:10:04	134.05	1
3188	13:09:53	134.00	1
3187	13:09:52	134.00	1
3186	13:09:51	134.00	123
3185	13:09:51	134.00	30
3184	13:09:51	134.00	1
3183	13:09:48	134.10	49
3182	13:09:48	134.10	51
3181	13:09:48	134.10	25
3180	13:09:48	134.10	10
3179	13:09:46	134.15	12
3178	13:09:45	134.15	68
3177	13:09:39	134.15	20
3176	13:09:23	134.25	100
3175	13:09:23	134.25	172
3174	13:08:49	134.15	30
3173	13:08:47	134.20	59
3172	13:08:47	134.20	37
3171	13:08:47	134.20	20
3170	13:08:47	134.20	80
3169	13:08:47	134.20	40
3168	13:08:47	134.25	3
3167	13:08:47	134.25	40
3166	13:08:47	134.25	2
3165	13:08:47	134.25	44
3164	13:07:24	134.20	10
3163	13:07:24	134.25	91
3162	13:07:24	134.25	74
3161	13:07:24	134.25	24
3160	13:07:24	134.25	170
3159	13:07:24	134.25	20
3158	13:07:24	134.30	98
3157	13:07:24	134.30	72
3156	13:07:24	134.35	10
3155	13:07:24	134.35	15
3154	13:07:24	134.40	91
3153	13:07:13	134.55	51
3152	13:07:10	134.45	146
3151	13:07:10	134.45	28
3150	13:07:10	134.45	117
3149	13:07:10	134.45	20
3148	13:07:07	134.50	340
3147	13:07:07	134.50	9
3146	13:07:07	134.50	100
3145	13:07:07	134.55	170
3144	13:07:07	134.60	78
3143	13:07:07	134.60	60
3142	13:07:07	134.60	3
3141	13:07:07	134.60	229
3140	13:07:07	134.60	249
3139	13:06:01	134.60	51
3138	13:06:01	134.60	6
3137	13:06:01	134.60	56
3136	13:06:01	134.60	44
3135	13:05:36	134.75	40
3134	13:05:32	134.70	33
3133	13:05:32	134.70	32
3132	13:03:47	134.70	46
3131	13:03:10	134.70	1
3130	13:03:08	134.55	47
3129	13:03:08	134.55	100
3128	13:03:06	134.70	28
3127	13:02:30	134.60	3
3126	13:02:30	134.60	40
3125	13:02:29	134.60	2
3124	13:02:29	134.60	55
3123	13:02:26	134.65	100
3122	13:02:26	134.70	60
3121	13:02:26	134.70	40
3120	13:02:26	134.70	2
3119	13:02:26	134.70	52
3118	13:02:26	134.70	39
3117	13:02:26	134.70	59
3116	13:02:26	134.70	229
3115	13:02:26	134.70	64
3114	13:02:26	134.70	29
3113	13:01:16	134.85	25
3112	13:00:22	134.85	7
3111	13:00:22	134.85	78
3110	13:00:22	134.85	87
3109	13:00:22	134.85	14
3108	13:00:22	134.85	109
3107	13:00:22	134.85	1
3106	13:00:22	134.85	157
3105	12:59:51	134.85	1
3104	12:56:35	134.80	1
3103	12:56:35	134.80	1
3102	12:56:35	134.80	49
3101	12:56:35	134.80	6
3100	12:56:35	134.80	165
3099	12:56:35	134.80	17
3098	12:56:22	134.80	6
3097	12:56:22	134.80	1
3096	12:56:22	134.80	93
3095	12:55:48	134.70	83
3094	12:55:48	134.70	48
3093	12:55:48	134.70	86
3092	12:55:46	134.80	10
3091	12:55:41	134.80	9
3090	12:55:41	134.80	1
3089	12:55:26	134.80	9
3088	12:55:26	134.80	1
3087	12:55:12	134.60	10
3086	12:53:12	134.75	48
3085	12:53:12	134.75	35
3084	12:53:12	134.75	39
3083	12:53:11	134.75	43
3082	12:53:11	134.75	174
3081	12:53:11	134.75	180
3080	12:53:11	134.75	29
3079	12:52:09	134.55	72
3078	12:52:09	134.55	50
3077	12:52:09	134.55	98
3076	12:52:08	134.65	4
3075	12:52:06	134.70	25
3074	12:52:06	134.70	50
3073	12:52:06	134.70	38
3072	12:52:05	134.80	40
3071	12:52:05	134.80	67
3070	12:52:05	134.80	20
3069	12:52:05	134.80	59
3068	12:52:05	134.95	6
3067	12:51:16	134.95	1
3066	12:51:06	134.95	90
3065	12:51:01	134.95	1
3064	12:50:59	134.85	60
3063	12:50:59	134.85	3
3062	12:50:59	134.90	50
3061	12:50:59	134.90	1
3060	12:50:59	134.90	208
3059	12:50:59	134.90	3
3058	12:50:59	134.90	64
3057	12:50:59	134.90	20
3056	12:50:59	134.95	32
3055	12:50:59	134.95	68
3054	12:50:59	134.95	1
3053	12:50:54	135.00	1
3052	12:50:53	135.00	1
3051	12:50:52	135.00	1
3050	12:50:51	135.00	1
3049	12:50:50	135.00	1
3048	12:50:48	134.95	23
3047	12:50:48	134.95	170
3046	12:50:48	134.95	1
3045	12:50:48	134.95	100
3044	12:50:48	134.95	7
3043	12:50:48	134.95	57
3042	12:50:38	134.90	15
3041	12:50:38	134.90	15
3040	12:50:18	134.90	15
3039	12:49:07	134.85	22
3038	12:49:07	134.85	8
3037	12:48:38	134.95	22
3036	12:46:23	134.80	44
3035	12:46:12	134.95	2
3034	12:46:12	134.95	30
3033	12:45:51	134.85	31
3032	12:45:36	134.65	9
3031	12:45:20	134.75	9
3030	12:45:20	134.75	1
3029	12:45:20	134.75	164
3028	12:45:20	134.75	19
3027	12:45:20	134.75	6
3026	12:45:20	134.75	101
3025	12:45:20	134.75	99
3024	12:45:20	134.75	1
3023	12:44:43	134.70	128
3022	12:44:43	134.65	20
3021	12:44:43	134.70	42
3020	12:44:43	134.80	51
3019	12:44:43	134.80	23
3018	12:44:43	134.80	72
3017	12:44:43	134.80	47
3016	12:44:43	134.85	35
3015	12:44:43	134.85	37
3014	12:44:43	134.85	2
3013	12:44:43	134.85	61
3012	12:44:43	134.85	26
3011	12:44:43	134.85	214
3010	12:44:43	134.85	50
3009	12:44:43	134.85	50
3008	12:44:19	134.95	77
3007	12:44:17	134.95	10
3006	12:43:56	134.85	100
3005	12:43:56	134.85	24
3004	12:43:56	134.85	5
3003	12:43:56	134.85	14
3002	12:43:56	134.85	5
3001	12:43:56	134.85	2
3000	12:43:49	134.80	30
2999	12:43:47	134.80	8
2998	12:43:47	134.80	42
2997	12:43:45	134.80	13
2996	12:43:41	134.80	68
2995	12:43:41	134.80	50
2994	12:43:38	134.75	17
2993	12:43:38	134.75	59
2992	12:43:38	134.75	1
2991	12:43:38	134.75	8
2990	12:43:38	134.75	28
2989	12:43:34	134.70	10
2988	12:43:30	134.65	110
2987	12:43:30	134.65	154
2986	12:43:20	134.55	50
2985	12:43:02	134.55	117
2984	12:43:02	134.55	1
2983	12:43:02	134.55	55
2982	12:43:02	134.55	40
2981	12:43:02	134.55	1
2980	12:43:02	134.55	16
2979	12:43:02	134.55	7
2978	12:43:02	134.55	1
2977	12:43:02	134.50	84
2976	12:43:02	134.50	64
2975	12:43:02	134.50	702
2974	12:43:02	134.50	46
2973	12:43:00	134.40	20
2972	12:42:50	134.40	18
2971	12:42:10	134.50	12
2970	12:41:55	134.45	32
2969	12:41:55	134.45	68
2968	12:41:54	134.50	49
2967	12:41:54	134.50	148
2966	12:41:54	134.50	94
2965	12:41:54	134.50	30
2964	12:41:50	134.40	17
2963	12:41:40	134.40	5
2962	12:41:20	134.40	49
2961	12:40:54	134.35	1
2960	12:40:54	134.45	18
2959	12:40:49	134.45	65
2958	12:40:49	134.45	25
2957	12:40:48	134.45	7
2956	12:40:48	134.45	3
2955	12:40:48	134.45	68
2954	12:40:48	134.45	49
2953	12:40:48	134.45	7
2952	12:40:48	134.45	11
2951	12:40:36	134.55	100
2950	12:40:35	134.55	32
2949	12:40:35	134.55	68
2948	12:40:35	134.55	12
2947	12:40:35	134.55	158
2946	12:40:35	134.55	100
2945	12:40:26	134.65	5
2944	12:40:19	134.65	12
2943	12:39:59	134.55	44
2942	12:39:59	134.55	6
2941	12:39:59	134.55	11
2940	12:39:26	134.50	21
2939	12:39:26	134.60	63
2938	12:39:26	134.60	70
2937	12:39:26	134.60	46
2936	12:39:21	134.60	4
2935	12:39:21	134.60	18
2934	12:39:02	134.65	64
2933	12:39:02	134.65	59
2932	12:39:02	134.65	47
2931	12:39:02	134.65	2
2930	12:39:02	134.65	1
2929	12:39:00	134.60	21
2928	12:39:00	134.60	2
2927	12:39:00	134.60	8
2926	12:39:00	134.60	38
2925	12:38:59	134.60	140
2924	12:38:59	134.60	15
2923	12:38:59	134.60	45
2922	12:38:53	134.55	216
2921	12:38:53	134.55	81
2920	12:38:48	134.55	100
2919	12:38:48	134.55	32
2918	12:38:48	134.55	68
2917	12:38:36	134.35	87
2916	12:38:36	134.35	7
2915	12:38:34	134.35	15
2914	12:38:34	134.35	77
2913	12:38:34	134.85	10
2912	12:38:34	134.35	668
2911	12:38:34	134.35	1670
2910	12:38:34	134.35	93
2909	12:38:34	134.35	98
2908	12:38:34	134.35	18
2907	12:38:34	134.40	98
2906	12:38:34	134.40	72
2905	12:38:34	134.40	40
2904	12:38:34	134.40	25
2903	12:38:34	134.45	72
2902	12:38:34	134.45	98
2901	12:38:34	134.45	100
2900	12:38:34	134.50	7
2899	12:38:34	134.50	10
2898	12:38:34	134.50	98
2897	12:38:34	134.50	1500
2896	12:38:34	134.50	577
2895	12:38:34	134.50	50
2894	12:38:34	134.50	1
2893	12:38:34	134.55	93
2892	12:38:34	134.60	93
2891	12:38:34	134.60	72
2890	12:38:34	134.60	20
2889	12:38:34	134.65	72
2888	12:38:34	134.65	88
2887	12:38:34	134.65	500
2886	12:38:34	134.65	93
2885	12:38:34	134.70	170
2884	12:38:34	134.70	98
2883	12:38:34	134.80	35
2882	12:38:34	134.80	200
2881	12:38:34	134.80	171
2880	12:38:34	134.80	25
2879	12:38:34	134.80	4
2878	12:38:34	134.90	40
2877	12:38:34	134.95	69
2876	12:38:33	134.95	145
2875	12:38:33	134.95	100
2874	12:38:33	135.00	37
2873	12:38:33	135.00	70
2872	12:38:33	135.00	125
2871	12:38:33	135.00	4
2870	12:38:33	135.00	15
2869	12:38:33	135.00	2
2868	12:38:33	135.00	1000
2867	12:38:33	135.00	20
2866	12:38:33	135.00	37
2865	12:38:33	135.00	5
2864	12:38:33	135.00	10
2863	12:38:33	135.00	10
2862	12:38:33	135.00	10
2861	12:38:33	135.00	4
2860	12:38:33	135.00	50
2859	12:38:33	135.00	6
2858	12:38:33	135.00	221
2857	12:38:33	135.00	15
2856	12:38:33	135.00	10
2855	12:38:33	135.00	18
2854	12:38:33	135.00	50
2853	12:38:33	135.00	450
2852	12:38:33	135.00	30
2851	12:38:33	135.00	25
2850	12:38:33	135.00	10
2849	12:38:33	135.00	200
2848	12:38:33	135.00	1229
2847	12:38:33	135.05	208
2846	12:38:33	135.05	7
2845	12:38:32	135.05	3
2844	12:38:32	135.05	20
2843	12:38:32	135.05	63
2842	12:38:32	135.05	65
2841	12:38:32	135.05	3
2840	12:38:32	135.05	46
2839	12:36:58	135.05	4
2838	12:36:58	135.05	14
2837	12:36:51	135.05	3
2836	12:36:51	135.10	15
2835	12:36:28	135.20	81
2834	12:36:28	135.20	200
2833	12:36:28	135.20	121
2832	12:36:28	135.20	25
2831	12:36:28	135.20	21
2830	12:36:08	135.20	17
2829	12:35:43	135.20	18
2828	12:35:28	135.35	74
2827	12:35:28	135.35	170
2826	12:35:28	135.35	85
2825	12:35:28	135.35	3
2824	12:35:28	135.35	50
2823	12:35:28	135.35	25
2822	12:35:28	135.35	76
2821	12:35:28	135.35	78
2820	12:35:28	135.35	60
2819	12:35:28	135.35	79
2818	12:35:28	135.35	28
2817	12:35:28	135.35	72
2816	12:34:47	135.45	95
2815	12:34:46	135.35	19
2814	12:34:16	135.35	7
2813	12:34:16	135.35	10
2812	12:33:58	135.45	4
2811	12:33:11	135.35	10
2810	12:32:33	135.40	73
2809	12:32:33	135.40	50
2808	12:31:54	135.55	7
2807	12:31:43	135.45	169
2806	12:31:43	135.45	88
2805	12:31:43	135.45	98
2804	12:31:43	135.45	62
2803	12:31:43	135.45	39
2802	12:31:43	135.45	8
2801	12:31:43	135.45	100
2800	12:30:15	135.55	59
2799	12:30:15	135.55	46
2798	12:30:13	135.60	225
2797	12:30:13	135.60	55
2796	12:30:13	135.60	3
2795	12:30:13	135.60	45
2794	12:30:13	135.65	59
2793	12:29:44	135.75	15
2792	12:29:21	135.65	10
2791	12:29:21	135.65	1
2790	12:29:21	135.75	285
2789	12:29:21	135.75	72
2788	12:29:21	135.70	70
2787	12:29:21	135.70	10
2786	12:29:21	135.65	7
2785	12:29:21	135.65	18
2784	12:29:21	135.65	1
2783	12:29:21	135.65	11
2782	12:29:21	135.65	165
2781	12:29:21	135.65	1
2780	12:29:21	135.65	43
2779	12:29:21	135.65	29
2778	12:29:16	135.65	5
2777	12:29:09	135.55	14
2776	12:29:09	135.55	42
2775	12:29:09	135.55	75
2774	12:29:09	135.55	72
2773	12:29:09	135.55	68
2772	12:29:09	135.55	7
2771	12:29:09	135.55	98
2770	12:29:06	135.65	6
2769	12:28:55	135.50	8
2768	12:28:55	135.50	3
2767	12:28:55	135.50	7
2766	12:28:38	135.65	100
2765	12:27:34	135.65	40
2764	12:27:01	135.50	20
2763	12:26:06	135.50	17
2762	12:25:28	135.50	18
2761	12:25:28	135.65	15
2760	12:25:10	135.60	98
2759	12:25:10	135.65	5
2758	12:22:45	135.60	39
2757	12:22:45	135.60	98
2756	12:22:45	135.60	1
2755	12:22:45	135.60	101
2754	12:22:45	135.60	129
2753	12:22:45	135.60	132
2752	12:22:33	135.60	22
2751	12:22:33	135.60	34
2750	12:22:33	135.60	44
2749	12:22:11	135.45	190
2748	12:22:11	135.45	140
2747	12:22:11	135.45	55
2746	12:22:08	135.60	1
2745	12:22:07	135.60	1
2744	12:21:58	135.60	1
2743	12:21:57	135.50	49
2742	12:21:54	135.60	1
2741	12:21:53	135.50	4
2740	12:21:53	135.50	1
2739	12:21:53	135.60	1
2738	12:21:52	135.60	1
2737	12:21:51	135.60	1
2736	12:21:50	135.50	113
2735	12:21:50	135.50	16
2734	12:21:50	135.50	136
2733	12:21:50	135.50	10
2732	12:21:49	135.50	1
2731	12:21:48	135.50	1
2730	12:21:47	135.50	1
2729	12:21:46	135.50	1
2728	12:21:45	135.50	1
2727	12:21:44	135.50	1
2726	12:21:42	135.50	1
2725	12:21:41	135.50	1
2724	12:21:40	135.50	1
2723	12:21:34	135.50	1
2722	12:21:32	135.45	11
2721	12:21:32	135.45	6
2720	12:21:32	135.45	19
2719	12:21:32	135.45	591
2718	12:21:26	135.40	200
2717	12:20:38	135.45	59
2716	12:20:26	135.40	138
2715	12:20:25	135.40	1
2714	12:20:25	135.40	7
2713	12:20:25	135.40	1
2712	12:20:25	135.40	21
2711	12:20:25	135.40	168
2710	12:20:23	135.40	16
2709	12:20:23	135.40	56
2708	12:20:23	135.40	101
2707	12:20:23	135.40	1
2706	12:20:23	135.40	1
2705	12:20:23	135.40	54
2704	12:20:23	135.40	47
2703	12:19:05	135.40	15
2702	12:19:05	135.45	35
2701	12:19:05	135.45	50
2700	12:18:40	135.45	7
2699	12:18:38	135.45	13
2698	12:18:32	135.60	13
2697	12:18:32	135.60	7
2696	12:18:32	135.60	72
2695	12:18:32	135.60	10
2694	12:18:32	135.60	98
2693	12:18:28	135.40	8
2692	12:18:28	135.40	1
2691	12:18:28	135.40	4
2690	12:18:26	135.40	7
2689	12:18:26	135.40	1
2688	12:18:26	135.40	7
2687	12:17:54	135.30	43
2686	12:17:54	135.30	15
2685	12:17:51	135.40	2
2684	12:17:51	135.40	50
2683	12:17:51	135.40	122
2682	12:17:51	135.40	105
2681	12:17:51	135.40	88
2680	12:16:46	135.50	4
2679	12:16:46	135.50	6
2678	12:16:46	135.50	11
2677	12:16:46	135.50	1
2676	12:16:46	135.50	1
2675	12:16:46	135.50	300
2674	12:15:50	135.45	7
2673	12:15:50	135.45	41
2672	12:15:50	135.45	126
2671	12:15:50	135.45	82
2670	12:15:50	135.40	2
2669	12:15:50	135.45	79
2668	12:15:50	135.45	3
2667	12:15:50	135.45	236
2666	12:15:38	135.50	48
2665	12:15:38	135.50	79
2664	12:15:38	135.50	54
2663	12:15:38	135.50	96
2662	12:15:38	135.60	46
2661	12:15:38	135.60	5
2660	12:14:19	135.60	128
2659	12:14:19	135.60	112
2658	12:14:19	135.60	200
2657	12:13:51	135.70	95
2656	12:13:51	135.70	191
2655	12:13:51	135.70	93
2654	12:13:51	135.70	170
2653	12:13:51	135.70	3
2652	12:13:51	135.65	30
2651	12:13:51	135.65	93
2650	12:13:51	135.65	151
2649	12:13:51	135.65	170
2648	12:13:51	135.65	72
2647	12:13:51	135.65	98
2646	12:13:51	135.60	98
2645	12:13:51	135.60	170
2644	12:13:51	135.60	31
2643	12:13:51	135.55	76
2642	12:13:51	135.55	72
2641	12:13:51	135.50	33
2640	12:13:51	135.50	10
2639	12:13:51	135.50	3
2638	12:13:51	135.50	280
2637	12:13:51	135.50	61
2636	12:13:45	135.40	5
2635	12:13:42	135.50	11
2634	12:13:29	135.40	3
2633	12:13:23	135.40	3
2632	12:13:23	135.40	7
2631	12:13:23	135.40	129
2630	12:13:23	135.40	4
2629	12:13:23	135.40	2
2628	12:13:23	135.40	57
2627	12:13:23	135.45	71
2626	12:13:23	135.45	131
2625	12:13:23	135.45	3
2624	12:13:12	135.50	1
2623	12:13:02	135.50	1
2622	12:13:00	135.50	1
2621	12:12:59	135.50	1
2620	12:12:58	135.50	1
2619	12:12:53	135.50	1
2618	12:12:50	135.45	1
2617	12:12:49	135.45	1
2616	12:12:48	135.45	1
2615	12:12:42	135.45	1
2614	12:12:41	135.45	1
2613	12:12:40	135.45	1
2612	12:12:39	135.45	1
2611	12:12:37	135.45	1
2610	12:12:36	135.45	1
2609	12:12:35	135.45	1
2608	12:12:34	135.45	1
2607	12:12:33	135.45	1
2606	12:12:31	135.40	45
2605	12:12:31	135.40	78
2604	12:12:31	135.40	68
2603	12:12:31	135.40	1
2602	12:12:28	135.45	1
2601	12:12:26	135.35	32
2600	12:12:26	135.35	67
2599	12:12:26	135.35	1
2598	12:12:26	135.35	7
2597	12:12:26	135.35	18
2596	12:12:26	135.35	101
2595	12:12:26	135.35	1
2594	12:12:25	135.35	32
2593	12:12:25	135.35	2
2592	12:12:25	135.35	113
2591	12:12:25	135.35	106
2590	12:12:25	135.35	19
2589	12:12:25	135.35	48
2588	12:12:22	135.30	19
2587	12:10:50	135.35	1
2586	12:10:50	135.35	2
2585	12:10:50	135.30	1
2584	12:10:50	135.30	1
2583	12:10:42	135.20	1
2582	12:10:23	135.30	49
2581	12:10:23	135.30	51
2580	12:10:23	135.30	100
2579	12:10:23	135.25	166
2578	12:10:23	135.25	156
2577	12:10:23	135.25	26
2576	12:10:13	135.20	2
2575	12:10:13	135.20	18
2574	12:10:13	135.25	139
2573	12:10:13	135.20	67
2572	12:10:13	135.20	29
2571	12:10:13	135.20	1
2570	12:10:13	135.20	50
2569	12:10:13	135.20	4
2568	12:10:13	135.20	40
2567	12:10:13	135.20	109
2566	12:10:13	135.20	1
2565	12:10:13	135.20	50
2564	12:10:13	135.20	143
2563	12:09:04	135.10	13
2562	12:08:24	135.20	10
2561	12:08:03	135.20	10
2560	12:08:01	135.20	5
2559	12:07:57	135.05	53
2558	12:07:34	135.20	709
2557	12:07:34	135.20	92
2556	12:07:34	135.20	101
2555	12:07:34	135.20	7
2554	12:07:34	135.20	72
2553	12:07:34	135.20	98
2552	12:07:20	135.00	10
2551	12:07:20	135.00	1656
2550	12:07:20	135.00	82
2549	12:07:20	135.00	11
2548	12:07:20	135.00	10
2547	12:07:20	135.10	7
2546	12:07:20	135.10	54
2545	12:07:20	135.10	78
2544	12:07:20	135.10	100
2543	12:07:20	135.10	2
2542	12:06:43	135.10	18
2541	12:05:56	135.20	75
2540	12:05:56	135.20	178
2539	12:05:56	135.20	23
2538	12:05:55	135.20	17
2537	12:05:52	135.20	18
2536	12:05:29	135.20	10
2535	12:05:16	135.30	1
2534	12:05:15	135.15	185
2533	12:05:15	135.15	2
2532	12:05:15	135.15	200
2531	12:05:15	135.15	59
2530	12:05:15	135.20	2
2529	12:05:15	135.20	2
2528	12:05:15	135.20	50
2527	12:04:54	135.30	20
2526	12:04:14	135.20	57
2525	12:04:14	135.20	16
2524	12:04:14	135.20	13
2523	12:04:10	135.20	56
2522	12:04:10	135.20	171
2521	12:04:10	135.25	50
2520	12:04:10	135.25	500
2519	12:04:10	135.25	2
2518	12:04:09	135.30	235
2517	12:04:09	135.30	333
2516	12:04:09	135.30	660
2515	12:04:09	135.30	225
2514	12:04:09	135.30	275
2513	12:04:09	135.30	25
2512	12:04:09	135.30	630
2511	12:04:09	135.35	3
2510	12:04:09	135.35	61
2509	12:04:09	135.35	200
2508	12:04:09	135.35	15
2507	12:04:09	135.35	33
2506	12:04:09	135.35	28
2505	12:04:09	135.45	100
2504	12:03:27	135.50	8
2503	12:03:07	135.50	14
2502	12:02:29	135.45	70
2501	12:02:29	135.45	2
2500	12:02:29	135.45	2
2499	12:02:29	135.45	76
2498	12:02:29	135.45	26
2497	12:02:21	135.55	2
2496	12:02:21	135.55	54
2495	12:02:21	135.55	2
2494	12:02:21	135.55	2
2493	12:02:21	135.55	19
2492	12:02:16	135.55	52
2491	12:02:16	135.55	9
2490	12:02:16	135.55	1
2489	12:02:16	135.55	42
2488	12:02:16	135.55	180
2487	12:02:16	135.55	52
2486	12:02:16	135.55	7
2485	12:02:16	135.55	99
2484	12:02:16	135.55	86
2483	12:02:16	135.55	1
2482	12:02:16	135.55	11
2481	12:02:16	135.55	167
2480	12:02:16	135.55	13
2479	12:02:16	135.55	64
2478	12:02:12	135.55	63
2477	12:02:12	135.55	165
2476	12:02:12	135.55	111
2475	12:02:12	135.55	161
2474	12:02:06	135.45	14
2473	12:01:36	135.55	2
2472	12:00:18	135.55	4
2471	12:00:18	135.55	46
2470	11:59:23	135.45	10
2469	11:58:32	135.45	10
2468	11:58:23	135.45	10
2467	11:58:23	135.45	40
2466	11:57:47	135.45	14
2465	11:57:37	135.55	40
2464	11:57:28	135.55	10
2463	11:57:15	135.45	301
2462	11:57:15	135.45	15
2461	11:57:15	135.50	98
2460	11:57:15	135.50	42
2459	11:57:15	135.50	39
2458	11:57:15	135.50	42
2457	11:57:15	135.50	3
2456	11:57:15	135.50	66
2455	11:57:15	135.55	2
2454	11:57:15	135.55	57
2453	11:57:15	135.55	235
2452	11:57:13	135.55	38
2451	11:57:12	135.65	64
2450	11:57:12	135.65	1
2449	11:57:12	135.65	19
2448	11:57:12	135.65	1
2447	11:57:12	135.65	7
2446	11:57:12	135.65	8
2445	11:57:00	135.55	5
2444	11:56:47	135.65	40
2443	11:55:58	135.65	100
2442	11:55:51	135.65	3
2441	11:55:51	135.65	200
2440	11:55:45	135.60	7
2439	11:55:45	135.60	4
2438	11:55:45	135.60	46
2437	11:55:45	135.60	82
2436	11:55:45	135.60	294
2435	11:52:46	135.60	66
2434	11:52:46	135.60	168
2433	11:52:46	135.60	98
2432	11:52:46	135.60	170
2431	11:52:46	135.60	46
2430	11:52:46	135.60	20
2429	11:52:46	135.55	14
2428	11:52:46	135.55	7
2427	11:52:46	135.55	1
2426	11:52:46	135.55	42
2425	11:52:43	135.50	100
2424	11:52:43	135.50	2
2423	11:52:43	135.50	200
2422	11:52:43	135.50	15
2421	11:52:43	135.50	170
2420	11:52:43	135.50	7
2419	11:52:43	135.50	72
2418	11:52:43	135.50	98
2417	11:52:38	135.55	50
2416	11:52:10	135.55	19
2415	11:52:10	135.55	7
2414	11:52:10	135.55	1
2413	11:52:10	135.55	30
2412	11:52:10	135.45	34
2411	11:52:10	135.45	1
2410	11:52:10	135.45	8
2409	11:52:02	135.45	49
2408	11:52:02	135.45	1
2407	11:52:02	135.45	14
2406	11:52:02	135.45	1
2405	11:52:02	135.45	167
2404	11:51:25	135.45	70
2403	11:51:25	135.40	200
2402	11:51:25	135.40	2
2401	11:51:25	135.40	10
2400	11:51:25	135.45	67
2399	11:51:25	135.45	3
2398	11:51:25	135.45	100
2397	11:51:25	135.45	13
2396	11:51:25	135.45	201
2395	11:51:25	135.45	49
2394	11:50:39	135.55	73
2393	11:50:39	135.55	127
2392	11:50:13	135.50	60
2391	11:50:10	135.50	100
2390	11:50:09	135.50	32
2389	11:50:09	135.50	68
2388	11:50:09	135.50	40
2387	11:50:09	135.50	2
2386	11:50:09	135.50	72
2385	11:48:22	135.55	15
2384	11:47:37	135.45	15
2383	11:47:37	135.45	5
2382	11:47:28	135.55	5
2381	11:47:08	135.55	3
2380	11:47:08	135.55	7
2379	11:46:45	135.40	40
2378	11:46:32	135.45	1
2377	11:46:32	135.50	20
2376	11:46:32	135.50	87
2375	11:46:32	135.50	79
2374	11:46:32	135.50	8
2373	11:46:32	135.50	96
2372	11:46:32	135.45	168
2371	11:46:32	135.45	1
2370	11:46:32	135.45	1
2369	11:46:32	135.45	18
2368	11:44:23	135.35	51
2367	11:44:23	135.35	7
2366	11:44:23	135.35	98
2365	11:44:23	135.35	2
2364	11:44:23	135.35	59
2363	11:44:23	135.35	195
2362	11:43:56	135.35	5
2361	11:43:54	135.40	169
2360	11:43:54	135.40	7
2359	11:43:54	135.40	2
2358	11:43:54	135.40	1
2357	11:43:54	135.40	41
2356	11:43:54	135.40	125
2355	11:43:20	135.35	256
2354	11:43:20	135.35	98
2353	11:43:20	135.35	251
2352	11:43:20	135.35	234
2351	11:43:20	135.35	81
2350	11:43:20	135.35	68
2349	11:43:20	135.35	85
2348	11:43:20	135.35	200
2347	11:42:54	135.40	55
2346	11:42:54	135.40	3
2345	11:42:54	135.40	170
2344	11:42:54	135.40	46
2343	11:42:54	135.40	17
2342	11:42:54	135.40	72
2341	11:42:54	135.40	98
2340	11:41:44	135.45	43
2339	11:41:44	135.45	67
2338	11:41:44	135.45	11
2337	11:41:44	135.45	4
2336	11:41:44	135.55	61
2335	11:41:44	135.55	7
2334	11:41:44	135.55	72
2333	11:41:44	135.55	98
2332	11:41:44	135.55	100
2331	11:41:44	135.55	1
2330	11:41:44	135.55	10
2329	11:41:44	135.55	14
2328	11:41:44	135.50	170
2327	11:41:44	135.50	72
2326	11:41:44	135.50	98
2325	11:41:44	135.45	111
2324	11:41:44	135.45	72
2323	11:41:44	135.45	16
2322	11:41:44	135.45	98
2321	11:41:17	135.45	22
2320	11:41:17	135.40	3
2319	11:41:17	135.40	85
2318	11:41:17	135.45	26
2317	11:41:17	135.45	74
2316	11:41:17	135.45	6
2315	11:41:17	135.45	62
2314	11:41:17	135.45	235
2313	11:41:17	135.45	27
2312	11:41:17	135.45	6
2311	11:40:06	135.50	7
2310	11:40:06	135.50	186
2309	11:40:06	135.50	14
2308	11:40:06	135.50	11
2307	11:39:39	135.45	2
2306	11:39:39	135.45	28
2305	11:39:39	135.45	1
2304	11:39:39	135.45	96
2303	11:39:39	135.45	79
2302	11:39:39	135.45	74
2301	11:39:39	135.45	76
2300	11:38:58	135.40	14
2299	11:38:58	135.40	44
2298	11:38:58	135.40	1
2297	11:38:58	135.40	1
2296	11:38:58	135.40	7
2295	11:38:58	135.40	35
2294	11:38:58	135.40	2
2293	11:38:58	135.35	10
2292	11:38:58	135.35	156
2291	11:38:58	135.35	164
2290	11:37:53	135.30	81
2289	11:37:37	135.30	124
2288	11:37:37	135.30	2
2287	11:37:35	135.30	106
2286	11:37:35	135.30	143
2285	11:37:35	135.30	29
2284	11:37:35	135.30	2
2283	11:37:35	135.30	2
2282	11:37:35	135.30	29
2281	11:37:33	135.35	32
2280	11:37:33	135.35	100
2279	11:37:33	135.35	81
2278	11:37:33	135.35	68
2277	11:37:33	135.35	5
2276	11:37:06	135.40	3
2275	11:36:35	135.40	39
2274	11:36:35	135.40	20
2273	11:36:35	135.40	51
2272	11:33:37	135.30	124
2271	11:33:37	135.30	17
2270	11:33:35	135.35	185
2269	11:33:35	135.35	6
2268	11:33:35	135.35	11
2267	11:33:33	135.30	1
2266	11:33:33	135.30	12
2265	11:33:33	135.30	20
2264	11:33:19	135.25	10
2263	11:32:59	135.45	5
2262	11:32:59	135.35	9
2261	11:32:59	135.35	21
2260	11:32:59	135.35	1
2259	11:32:59	135.35	2
2258	11:32:50	135.30	144
2257	11:32:50	135.30	35
2256	11:32:50	135.30	10
2255	11:32:50	135.30	50
2254	11:32:46	135.35	35
2253	11:32:46	135.35	47
2252	11:32:46	135.35	59
2251	11:32:46	135.35	2
2250	11:32:46	135.35	86
2249	11:31:47	135.45	245
2248	11:31:47	135.45	91
2247	11:31:46	135.50	109
2246	11:31:45	135.55	31
2245	11:31:45	135.55	2
2244	11:31:45	135.55	68
2243	11:31:45	135.55	37
2242	11:31:45	135.55	258
2241	11:31:45	135.55	65
2240	11:30:57	135.60	68
2239	11:30:57	135.60	4
2238	11:30:57	135.60	80
2237	11:30:57	135.60	68
2236	11:30:42	135.55	11
2235	11:30:42	135.55	11
2234	11:30:42	135.55	41
2233	11:30:42	135.55	106
2232	11:30:42	135.55	47
2231	11:30:42	135.55	19
2230	11:30:16	135.50	161
2229	11:30:16	135.50	1
2228	11:30:16	135.50	120
2227	11:30:16	135.50	27
2226	11:30:16	135.50	12
2225	11:30:16	135.50	29
2224	11:30:04	135.50	2
2223	11:29:38	135.50	129
2222	11:29:16	135.45	1
2221	11:29:16	135.45	104
2220	11:29:16	135.45	30
2219	11:28:59	135.40	27
2218	11:28:59	135.40	1
2217	11:28:59	135.40	2
2216	11:28:59	135.40	20
2215	11:28:59	135.40	50
2214	11:28:02	135.40	98
2213	11:27:55	135.30	18
2212	11:27:55	135.30	2
2211	11:27:55	135.30	48
2210	11:27:51	135.45	28
2209	11:27:42	135.45	37
2208	11:27:30	135.45	1
2207	11:27:19	135.30	1
2206	11:27:17	135.45	52
2205	11:27:14	135.45	5
2204	11:26:50	135.30	1
2203	11:25:41	135.30	26
2202	11:25:41	135.35	172
2201	11:25:41	135.35	2
2200	11:24:57	135.50	55
2199	11:24:57	135.50	90
2198	11:24:57	135.50	100
2197	11:24:57	135.55	4
2196	11:24:57	135.55	139
2195	11:24:57	135.55	31
2194	11:24:57	135.55	13
2193	11:24:57	135.55	36
2192	11:24:57	135.55	4
2191	11:24:57	135.60	16
2190	11:24:57	135.60	2
2189	11:24:57	135.65	100
2188	11:24:57	135.65	235
2187	11:24:57	135.70	2
2186	11:24:57	135.70	32
2185	11:24:57	135.70	37
2184	11:24:57	135.70	58
2183	11:24:57	135.70	86
2182	11:24:57	135.70	6
2181	11:24:57	135.70	85
2180	11:24:57	135.70	68
2179	11:24:55	135.85	79
2178	11:24:27	135.85	50
2177	11:24:09	135.85	2
2176	11:24:09	135.85	16
2175	11:24:09	135.85	98
2174	11:24:09	135.80	1
2173	11:24:09	135.80	16
2172	11:24:09	135.80	33
2171	11:24:09	135.80	6
2170	11:24:09	135.80	703
2169	11:23:16	135.70	100
2168	11:23:15	135.80	50
2167	11:23:15	135.75	9
2166	11:23:15	135.75	159
2165	11:23:15	135.75	183
2164	11:23:15	135.75	98
2163	11:23:15	135.75	93
2162	11:23:15	135.75	170
2161	11:23:15	135.70	2
2160	11:23:15	135.70	11
2159	11:23:15	135.65	11
2158	11:23:15	135.60	1
2157	11:23:15	135.60	42
2156	11:23:15	135.60	12
2155	11:23:15	135.60	11
2154	11:23:15	135.60	2
2153	11:22:37	135.55	8
2152	11:22:37	135.55	24
2151	11:22:37	135.55	2
2150	11:22:37	135.55	41
2149	11:22:09	135.50	148
2148	11:22:09	135.50	17
2147	11:22:09	135.50	1
2146	11:22:09	135.50	12
2145	11:22:09	135.50	100
2144	11:22:09	135.50	15
2143	11:22:09	135.50	14
2142	11:22:09	135.50	664
2141	11:20:36	135.35	85
2140	11:20:36	135.35	71
2139	11:20:36	135.50	246
2138	11:20:36	135.45	5
2137	11:20:36	135.45	1
2136	11:20:36	135.45	199
2135	11:20:36	135.40	1
2134	11:20:36	135.40	17
2133	11:20:36	135.40	1
2132	11:20:36	135.40	10
2131	11:20:36	135.40	89
2130	11:20:36	135.40	128
2129	11:20:36	135.40	156
2128	11:20:18	135.40	10
2127	11:18:58	135.30	2
2126	11:18:58	135.30	40
2125	11:18:58	135.30	34
2124	11:18:58	135.30	66
2123	11:18:58	135.30	10
2122	11:18:55	135.40	58
2121	11:18:55	135.40	60
2120	11:18:38	135.40	62
2119	11:18:38	135.40	23
2118	11:18:38	135.40	58
2117	11:18:38	135.40	19
2116	11:18:28	135.45	1
2115	11:17:52	135.40	55
2114	11:17:52	135.40	45
2113	11:17:22	135.40	2
2112	11:17:22	135.40	42
2111	11:17:22	135.40	53
2110	11:17:22	135.40	3
2109	11:16:49	135.50	15
2108	11:16:36	135.50	68
2107	11:16:36	135.50	68
2106	11:16:36	135.50	68
2105	11:16:36	135.50	68
2104	11:16:36	135.50	38
2103	11:16:30	135.60	15
2102	11:16:21	135.50	40
2101	11:16:21	135.50	250
2100	11:16:21	135.50	53
2099	11:16:21	135.50	3
2098	11:16:21	135.50	5
2097	11:16:06	135.50	2
2096	11:16:05	135.50	15
2095	11:16:05	135.50	8
2094	11:16:05	135.50	2
2093	11:15:41	135.45	1
2092	11:15:41	135.45	95
2091	11:15:41	135.45	11
2090	11:15:41	135.45	7
2089	11:15:39	135.35	4
2088	11:15:32	135.40	100
2087	11:15:32	135.40	50
2086	11:15:08	135.40	1
2085	11:14:13	135.35	51
2084	11:14:13	135.35	54
2083	11:14:13	135.35	106
2082	11:14:13	135.35	10
2081	11:14:13	135.35	25
2080	11:14:13	135.35	1
2079	11:14:07	135.30	1
2078	11:14:07	135.30	80
2077	11:14:07	135.30	70
2076	11:13:54	135.30	5
2075	11:13:46	135.25	48
2074	11:13:46	135.25	68
2073	11:13:46	135.25	83
2072	11:13:46	135.25	56
2071	11:13:46	135.25	24
2070	11:13:46	135.25	176
2069	11:13:46	135.25	1
2068	11:13:46	135.25	19
2067	11:13:46	135.25	6
2066	11:13:46	135.25	83
2065	11:13:46	135.25	14
2064	11:13:19	135.25	100
2063	11:13:02	135.15	50
2062	11:13:01	135.20	10
2061	11:12:57	135.15	4
2060	11:12:54	135.15	25
2059	11:12:54	135.15	20
2058	11:12:33	135.20	68
2057	11:12:23	135.20	44
2056	11:12:23	135.20	71
2055	11:12:23	135.20	68
2054	11:12:23	135.20	40
2053	11:12:02	135.20	68
2052	11:12:02	135.20	35
2051	11:12:02	135.20	135
2050	11:12:02	135.20	27
2049	11:12:02	135.20	12
2048	11:12:02	135.20	1
2047	11:12:02	135.20	143
2046	11:12:02	135.20	20
2045	11:12:02	135.20	30
2044	11:11:32	135.20	50
2043	11:11:09	135.15	20
2042	11:11:03	135.15	3
2041	11:11:03	135.15	57
2040	11:11:03	135.15	57
2039	11:11:00	135.25	50
2038	11:10:59	135.20	10
2037	11:10:59	135.20	5
2036	11:10:59	135.20	10
2035	11:10:59	135.20	48
2034	11:10:59	135.25	83
2033	11:10:59	135.25	147
2032	11:10:59	135.25	89
2031	11:10:59	135.25	56
2030	11:10:59	135.25	2
2029	11:10:50	135.35	7
2028	11:10:50	135.35	105
2027	11:10:50	135.35	165
2026	11:10:50	135.35	10
2025	11:10:50	135.35	1
2024	11:10:50	135.35	29
2023	11:10:50	135.35	83
2022	11:10:47	135.35	16
2021	11:10:47	135.35	4
2020	11:10:02	135.35	41
2019	11:10:02	135.40	50
2018	11:10:02	135.35	182
2017	11:10:02	135.35	192
2016	11:10:02	135.35	339
2015	11:10:02	135.35	135
2014	11:10:02	135.35	140
2013	11:09:54	135.35	5
2012	11:09:29	135.40	17
2011	11:09:27	135.50	12
2010	11:09:27	135.50	49
2009	11:09:27	135.45	73
2008	11:09:27	135.45	97
2007	11:09:27	135.45	97
2006	11:09:27	135.50	217
2005	11:09:27	135.50	84
2004	11:09:27	135.50	44
2003	11:09:27	135.50	287
2002	11:09:27	135.50	313
2001	11:09:27	135.50	15
2000	11:09:27	135.50	64
1999	11:09:27	135.50	2
1998	11:09:27	135.50	100
1997	11:08:57	135.55	2
1996	11:08:57	135.55	10
1995	11:08:21	135.45	103
1994	11:08:21	135.45	3
1993	11:08:21	135.45	50
1992	11:08:06	135.45	50
1991	11:07:54	135.40	15
1990	11:07:54	135.45	98
1989	11:07:54	135.45	71
1988	11:07:54	135.50	50
1987	11:07:54	135.50	16
1986	11:07:52	135.50	84
1985	11:07:43	135.75	81
1984	11:07:43	135.75	8
1983	11:07:43	135.70	63
1982	11:07:43	135.70	10
1981	11:07:43	135.75	50
1980	11:07:43	135.75	108
1979	11:07:43	135.75	59
1978	11:07:43	135.75	86
1977	11:07:43	135.75	89
1976	11:07:36	135.80	10
1975	11:07:35	135.75	4
1974	11:07:35	135.75	10
1973	11:07:34	135.75	216
1972	11:07:34	135.75	1
1971	11:07:19	135.80	32
1970	11:07:19	135.80	23
1969	11:07:19	135.80	14
1968	11:07:19	135.80	68
1967	11:07:01	135.75	221
1966	11:06:27	135.75	28
1965	11:06:27	135.75	27
1964	11:06:13	135.75	5
1963	11:05:55	135.85	28
1962	11:05:55	135.80	20
1961	11:05:55	135.85	100
1960	11:05:55	135.85	12
1959	11:05:55	135.85	68
1958	11:05:41	135.85	37
1957	11:05:41	135.85	68
1956	11:05:41	135.85	4
1955	11:05:41	135.85	65
1954	11:05:41	135.85	40
1953	11:05:41	135.85	69
1952	11:05:41	135.85	4
1951	11:05:41	135.85	85
1950	11:05:41	135.85	68
1949	11:05:41	135.85	23
1948	11:05:41	135.85	105
1947	11:05:26	135.95	7
1946	11:05:26	135.95	1
1945	11:05:26	135.95	7
1944	11:05:04	135.85	122
1943	11:05:04	135.85	68
1942	11:05:04	135.85	80
1941	11:05:04	135.85	16
1940	11:05:04	135.85	68
1939	11:04:45	136.00	4
1938	11:04:44	135.90	164
1937	11:04:34	135.85	138
1936	11:04:34	135.85	19
1935	11:04:34	135.85	19
1934	11:04:31	135.80	46
1933	11:04:31	135.80	5
1932	11:04:31	135.80	192
1931	11:04:19	135.80	8
1930	11:04:13	135.75	1
1929	11:04:13	135.75	86
1928	11:04:13	135.75	12
1927	11:03:20	135.70	12
1926	11:03:20	135.70	10
1925	11:03:14	135.75	2
1924	11:03:12	135.75	6
1923	11:03:12	135.75	161
1922	11:03:12	135.75	6
1921	11:03:12	135.75	94
1920	11:02:12	135.75	20
1919	11:01:20	135.70	44
1918	11:01:20	135.70	1
1917	11:01:20	135.70	7
1916	11:01:20	135.70	10
1915	11:01:12	135.65	62
1914	11:01:12	135.65	9
1913	11:01:11	135.55	79
1912	11:00:45	135.70	7
1911	11:00:45	135.70	1
1910	11:00:35	135.65	45
1909	11:00:35	135.65	5
1908	11:00:27	135.55	3
1907	10:59:03	135.45	40
1906	10:59:03	135.45	41
1905	10:59:03	135.45	71
1904	10:59:03	135.45	98
1903	10:59:03	135.45	50
1902	10:58:13	135.60	8
1901	10:58:11	135.50	41
1900	10:58:11	135.50	101
1899	10:58:11	135.50	3
1898	10:58:10	135.60	59
1897	10:58:10	135.60	66
1896	10:58:10	135.60	43
1895	10:58:10	135.60	42
1894	10:58:10	135.60	41
1893	10:58:10	135.60	17
1892	10:57:27	135.70	5
1891	10:57:22	135.60	11
1890	10:57:22	135.60	50
1889	10:57:22	135.60	16
1888	10:57:22	135.60	5
1887	10:57:22	135.60	133
1886	10:57:22	135.60	10
1885	10:57:18	135.50	15
1884	10:56:57	135.50	68
1883	10:56:57	135.50	98
1882	10:56:57	135.50	71
1881	10:56:54	135.60	22
1880	10:56:54	135.60	2
1879	10:56:48	135.50	100
1878	10:56:48	135.50	98
1877	10:56:48	135.50	71
1876	10:56:47	135.60	22
1875	10:56:47	135.60	2
1874	10:56:47	135.60	47
1873	10:56:47	135.60	43
1872	10:56:10	135.75	22
1871	10:55:38	135.60	280
1870	10:55:36	135.75	41
1869	10:55:15	135.85	53
1868	10:55:15	135.85	42
1867	10:55:15	135.85	2
1866	10:55:11	135.90	100
1865	10:55:10	135.90	11
1864	10:55:10	135.90	42
1863	10:55:10	135.90	32
1862	10:55:10	135.90	36
1861	10:55:10	135.90	2
1860	10:55:10	135.90	68
1859	10:54:57	136.00	50
1858	10:54:56	136.00	28
1857	10:54:56	136.00	76
1856	10:54:56	136.00	2
1855	10:54:56	136.00	10
1854	10:54:56	136.00	50
1853	10:54:56	136.00	57
1852	10:54:56	136.00	56
1851	10:54:56	136.00	98
1850	10:54:56	135.95	37
1849	10:54:56	135.90	116
1848	10:54:56	135.90	96
1847	10:54:56	135.90	123
1846	10:54:56	135.90	5
1845	10:54:56	135.90	9
1844	10:54:21	135.90	1
1843	10:54:19	135.85	15
1842	10:54:19	135.85	105
1841	10:54:14	135.75	6
1840	10:54:14	135.75	2
1839	10:54:14	135.75	46
1838	10:54:14	135.75	22
1837	10:54:14	135.75	164
1836	10:54:14	135.75	117
1835	10:54:14	135.75	145
1834	10:54:08	135.75	20
1833	10:53:19	135.50	1
1832	10:53:17	135.65	42
1831	10:53:04	135.65	28
1830	10:53:04	135.65	68
1829	10:53:04	135.65	70
1828	10:53:04	135.65	100
1827	10:53:04	135.65	57
1826	10:53:04	135.65	2
1825	10:53:04	135.70	63
1824	10:53:04	135.70	5
1823	10:53:04	135.70	234
1822	10:53:04	135.70	100
1821	10:53:04	135.75	1
1820	10:53:04	135.75	68
1819	10:53:03	135.75	110
1818	10:53:03	135.75	82
1817	10:53:03	135.75	68
1816	10:53:03	135.75	200
1815	10:51:25	135.80	98
1814	10:51:24	135.70	2
1813	10:51:24	135.55	246
1812	10:51:24	135.55	3
1811	10:51:19	135.60	11
1810	10:51:19	135.60	71
1809	10:51:19	135.60	2
1808	10:51:19	135.60	16
1807	10:51:12	135.50	58
1806	10:51:12	135.50	42
1805	10:51:12	135.50	64
1804	10:51:12	135.50	36
1803	10:51:11	135.50	42
1802	10:51:11	135.50	18
1801	10:51:11	135.40	94
1800	10:51:11	135.40	112
1799	10:51:11	135.40	89
1798	10:51:11	135.40	230
1797	10:51:11	135.40	172
1796	10:51:11	135.40	2
1795	10:51:11	135.40	21
1794	10:51:03	135.30	163
1793	10:51:03	135.30	8
1792	10:51:03	135.30	31
1791	10:51:03	135.30	10
1790	10:51:02	135.25	1
1789	10:51:01	135.25	1
1788	10:50:59	135.25	1
1787	10:50:58	135.25	1
1786	10:50:57	135.20	1
1785	10:50:56	135.20	1
1784	10:50:50	135.35	15
1783	10:50:48	135.35	1
1782	10:50:47	135.35	1
1781	10:50:46	135.35	1
1780	10:50:45	135.40	163
1779	10:50:45	135.40	1
1778	10:50:45	135.40	38
1777	10:50:45	135.40	16
1776	10:50:45	135.40	2
1775	10:50:45	135.40	1
1774	10:50:44	135.35	1
1773	10:50:44	135.35	12
1772	10:50:39	135.35	1
1771	10:50:38	135.30	1
1770	10:50:37	135.50	2
1769	10:50:37	135.50	98
1768	10:50:37	135.25	1
1767	10:50:35	135.25	2
1766	10:50:35	135.30	71
1765	10:50:35	135.30	98
1764	10:50:35	135.30	25
1763	10:50:35	135.40	11
1762	10:50:35	135.40	32
1761	10:50:34	135.50	10
1760	10:50:34	135.50	300
1759	10:50:34	135.50	200
1758	10:50:34	135.50	15
1757	10:50:34	135.50	37
1756	10:50:34	135.50	10
1755	10:50:34	135.50	11
1754	10:50:34	135.50	50
1753	10:50:34	135.50	80
1752	10:50:34	135.50	7
1751	10:50:32	135.55	100
1750	10:50:32	135.60	42
1749	10:50:32	135.60	15
1748	10:50:32	135.60	88
1747	10:50:32	135.60	57
1746	10:50:32	135.60	20
1745	10:50:32	135.60	2
1744	10:50:32	135.60	2
1743	10:50:32	135.60	150
1742	10:50:29	135.65	109
1741	10:50:29	135.65	5
1740	10:49:26	135.75	4
1739	10:49:24	135.80	20
1738	10:49:08	135.85	73
1737	10:48:56	135.70	538
1736	10:48:56	135.70	39
1735	10:48:39	135.80	44
1734	10:48:39	135.80	23
1733	10:48:39	135.80	100
1732	10:48:39	135.80	25
1731	10:47:46	135.90	42
1730	10:47:46	135.90	92
1729	10:47:46	135.90	50
1728	10:47:30	135.90	39
1727	10:47:27	135.90	572
1726	10:47:27	135.90	268
1725	10:47:27	135.90	223
1724	10:47:27	135.90	6
1723	10:47:27	135.90	52
1722	10:47:27	135.90	38
1721	10:47:27	135.90	213
1720	10:46:49	135.90	3
1719	10:46:49	135.90	7
1718	10:46:38	135.90	10
1717	10:46:38	136.00	80
1716	10:46:38	136.00	10
1715	10:46:32	136.05	95
1714	10:46:32	136.00	300
1713	10:46:32	136.00	11
1712	10:46:32	136.00	170
1711	10:46:32	136.00	20
1710	10:46:32	136.00	50
1709	10:46:32	136.00	20
1708	10:46:32	136.00	69
1707	10:46:32	136.00	10
1706	10:46:32	136.00	26
1705	10:46:32	136.00	100
1704	10:46:32	136.00	48
1703	10:46:32	136.00	76
1702	10:46:32	136.05	49
1701	10:46:32	136.05	37
1700	10:46:32	136.05	33
1699	10:46:32	136.05	16
1698	10:46:32	136.05	98
1697	10:46:32	136.05	41
1696	10:46:32	136.05	77
1695	10:46:32	136.05	70
1694	10:46:32	136.05	100
1693	10:46:32	136.10	20
1692	10:46:17	136.10	45
1691	10:46:17	136.10	3
1690	10:46:17	136.10	43
1689	10:46:17	136.10	34
1688	10:46:01	136.10	6
1687	10:45:41	136.20	10
1686	10:45:33	136.10	35
1685	10:45:21	136.10	82
1684	10:45:21	136.10	46
1683	10:45:21	136.10	68
1682	10:44:57	136.20	5
1681	10:43:57	136.20	3
1680	10:43:43	136.10	57
1679	10:43:35	136.20	100
1678	10:43:32	136.15	1
1677	10:43:31	136.10	71
1676	10:43:31	136.15	35
1675	10:43:31	136.15	75
1674	10:43:31	136.15	70
1673	10:43:31	136.15	19
1672	10:43:31	136.15	15
1671	10:43:31	136.15	167
1670	10:43:31	136.15	2
1669	10:43:31	136.15	5
1668	10:43:31	136.15	163
1667	10:42:39	136.15	44
1666	10:42:39	136.10	8
1665	10:42:39	136.15	4
1664	10:42:39	136.15	40
1663	10:42:39	136.15	58
1662	10:42:39	136.20	32
1661	10:42:39	136.20	68
1660	10:42:39	136.20	48
1659	10:42:39	136.20	3
1658	10:42:39	136.20	3
1657	10:42:39	136.20	104
1656	10:41:55	136.20	46
1655	10:41:54	136.30	1
1654	10:41:14	136.25	56
1653	10:41:14	136.25	26
1652	10:41:14	136.25	5
1651	10:41:14	136.25	3
1650	10:40:45	136.25	68
1649	10:40:45	136.25	36
1648	10:40:45	136.25	3
1647	10:40:38	136.25	55
1646	10:40:38	136.25	45
1645	10:40:24	136.25	4
1644	10:40:23	136.30	82
1643	10:40:23	136.30	75
1642	10:40:23	136.30	68
1641	10:40:23	136.30	139
1640	10:40:21	136.30	85
1639	10:40:21	136.30	88
1638	10:40:21	136.30	9
1637	10:40:21	136.30	179
1636	10:39:37	136.30	200
1635	10:39:05	136.20	85
1634	10:39:05	136.20	2
1633	10:39:05	136.20	3
1632	10:39:05	136.20	79
1631	10:39:05	136.20	41
1630	10:39:05	136.20	5
1629	10:38:36	136.30	157
1628	10:38:36	136.30	17
1627	10:38:36	136.30	39
1626	10:38:36	136.30	55
1625	10:38:36	136.30	7
1624	10:38:36	136.30	1
1623	10:38:36	136.30	59
1622	10:38:36	136.30	53
1621	10:38:36	136.30	112
1620	10:37:26	136.30	20
1619	10:37:23	136.20	50
1618	10:36:12	136.30	10
1617	10:35:40	136.20	7
1616	10:35:19	136.15	197
1615	10:35:19	136.15	166
1614	10:35:19	136.15	52
1613	10:35:19	136.20	62
1612	10:35:19	136.20	18
1611	10:35:19	136.20	68
1610	10:35:06	136.30	12
1609	10:34:39	136.30	20
1608	10:34:34	136.20	2
1607	10:34:34	136.20	68
1606	10:34:34	136.20	67
1605	10:34:17	136.20	2
1604	10:34:17	136.20	36
1603	10:34:17	136.20	4
1602	10:33:00	136.25	52
1601	10:33:00	136.30	51
1600	10:33:00	136.30	195
1599	10:33:00	136.35	82
1598	10:33:00	136.35	28
1597	10:32:30	136.50	8
1596	10:32:27	136.40	40
1595	10:32:27	136.40	2
1594	10:32:27	136.40	68
1593	10:32:27	136.40	2
1592	10:31:40	136.50	2
1591	10:31:22	136.50	54
1590	10:31:04	136.50	102
1589	10:31:04	136.50	68
1588	10:31:04	136.50	69
1587	10:31:04	136.50	55
1586	10:31:04	136.50	94
1585	10:31:04	136.50	6
1584	10:31:04	136.50	26
1583	10:31:04	136.50	68
1582	10:30:20	136.60	3
1581	10:30:20	136.55	118
1580	10:30:20	136.55	160
1579	10:30:20	136.55	109
1578	10:30:20	136.50	144
1577	10:30:20	136.50	140
1576	10:30:20	136.50	43
1575	10:29:47	136.45	1
1574	10:29:47	136.45	12
1573	10:28:10	136.35	10
1572	10:28:10	136.35	5
1571	10:28:10	136.35	51
1570	10:28:10	136.35	68
1569	10:28:10	136.35	39
1568	10:28:10	136.35	4
1567	10:27:44	136.50	3
1566	10:27:19	136.40	82
1565	10:27:19	136.40	100
1564	10:27:12	136.45	77
1563	10:27:12	136.45	11
1562	10:27:12	136.45	8
1561	10:27:12	136.45	1
1560	10:27:12	136.45	12
1559	10:27:12	136.45	68
1558	10:26:42	136.45	20
1557	10:26:15	136.30	1
1556	10:25:46	136.45	76
1555	10:25:46	136.45	83
1554	10:25:46	136.45	96
1553	10:25:33	136.30	4
1552	10:25:33	136.35	1
1551	10:25:33	136.35	25
1550	10:25:24	136.40	20
1549	10:25:24	136.40	118
1548	10:24:48	136.40	10
1547	10:24:48	136.35	100
1546	10:24:45	136.30	4
1545	10:24:45	136.30	55
1544	10:24:45	136.30	10
1543	10:24:01	136.30	44
1542	10:23:51	136.25	19
1541	10:23:51	136.25	1
1540	10:23:51	136.25	98
1539	10:23:45	136.25	20
1538	10:23:07	136.25	10
1537	10:22:56	136.20	76
1536	10:22:56	136.25	64
1535	10:22:56	136.25	2
1534	10:22:56	136.25	68
1533	10:22:56	136.25	40
1532	10:22:41	136.25	88
1531	10:22:39	136.25	35
1530	10:22:39	136.25	73
1529	10:22:39	136.25	7
1528	10:22:39	136.25	47
1527	10:22:39	136.25	84
1526	10:22:39	136.25	68
1525	10:22:39	136.25	28
1524	10:22:20	136.40	8
1523	10:22:20	136.30	169
1522	10:22:20	136.30	23
1521	10:22:13	136.25	20
1520	10:22:13	136.25	200
1519	10:22:13	136.25	80
1518	10:22:13	136.25	32
1517	10:22:13	136.25	9
1516	10:22:13	136.25	159
1515	10:21:40	136.15	5
1514	10:21:15	136.25	12
1513	10:21:12	136.15	1
1512	10:21:12	136.15	44
1511	10:21:12	136.15	164
1510	10:21:12	136.15	45
1509	10:21:12	136.15	12
1508	10:21:12	136.15	18
1507	10:20:49	136.15	14
1506	10:20:49	136.15	1
1505	10:20:19	136.00	47
1504	10:20:15	136.00	22
1503	10:20:15	136.00	85
1502	10:20:15	136.00	150
1501	10:20:15	136.00	10
1500	10:20:15	136.00	73
1499	10:20:15	136.00	160
1498	10:20:13	136.10	18
1497	10:20:13	136.10	7
1496	10:20:13	136.10	44
1495	10:20:13	136.10	173
1494	10:20:13	136.10	178
1493	10:20:13	136.10	151
1492	10:20:13	136.10	198
1491	10:20:02	136.10	95
1490	10:20:02	136.10	85
1489	10:20:02	136.10	10
1488	10:19:01	136.15	71
1487	10:19:01	136.10	43
1486	10:19:01	136.10	58
1485	10:19:01	136.15	73
1484	10:19:01	136.15	200
1483	10:19:01	136.15	63
1482	10:19:01	136.15	11
1481	10:19:01	136.15	92
1480	10:17:27	136.15	50
1479	10:17:17	136.35	4
1478	10:17:17	136.35	16
1477	10:17:08	136.20	82
1476	10:16:50	136.35	37
1475	10:16:50	136.40	120
1474	10:16:50	136.35	73
1473	10:16:50	136.35	36
1472	10:16:50	136.35	39
1471	10:16:50	136.35	37
1470	10:16:50	136.40	96
1469	10:16:50	136.40	81
1468	10:16:50	136.40	27
1467	10:16:50	136.40	38
1466	10:16:50	136.40	70
1465	10:15:37	136.35	7
1464	10:15:37	136.35	5
1463	10:15:26	136.50	32
1462	10:15:26	136.50	44
1461	10:15:26	136.50	2
1460	10:15:26	136.50	2
1459	10:15:26	136.50	19
1458	10:15:26	136.50	68
1457	10:15:26	136.50	11
1456	10:15:21	136.50	5
1455	10:15:21	136.50	7
1454	10:15:21	136.50	13
1453	10:14:45	136.50	20
1452	10:14:45	136.40	1
1451	10:14:45	136.40	20
1450	10:13:42	136.30	51
1449	10:13:42	136.30	158
1448	10:13:42	136.30	152
1447	10:13:42	136.30	166
1446	10:13:42	136.30	34
1445	10:13:42	136.30	6
1444	10:13:29	136.20	10
1443	10:13:21	136.25	94
1442	10:13:21	136.25	23
1441	10:13:21	136.25	7
1440	10:13:21	136.25	114
1439	10:13:11	136.15	72
1438	10:13:09	136.20	12
1437	10:13:09	136.20	1
1436	10:12:55	136.15	18
1435	10:12:55	136.15	202
1434	10:12:55	136.15	202
1433	10:12:55	136.15	112
1432	10:12:55	136.15	2
1431	10:12:55	136.15	39
1430	10:12:55	136.15	200
1429	10:12:44	136.20	64
1428	10:12:44	136.20	46
1427	10:12:44	136.20	68
1426	10:12:44	136.20	30
1425	10:12:44	136.20	50
1424	10:12:37	136.25	20
1423	10:12:19	136.20	15
1422	10:12:19	136.20	68
1421	10:12:18	136.20	50
1420	10:12:05	136.15	10
1419	10:12:03	136.15	10
1418	10:11:58	136.15	220
1417	10:11:58	136.15	158
1416	10:11:58	136.15	13
1415	10:11:58	136.15	1
1414	10:11:58	136.15	170
1413	10:11:58	136.15	165
1412	10:11:51	136.00	90
1411	10:11:51	136.05	10
1410	10:11:51	136.10	9
1409	10:11:51	136.15	180
1408	10:11:51	136.15	47
1407	10:11:51	136.15	20
1406	10:11:51	136.15	229
1405	10:11:51	136.20	50
1404	10:11:51	136.20	44
1403	10:11:51	136.20	18
1402	10:11:51	136.20	25
1401	10:10:46	136.20	12
1400	10:10:46	136.20	8
1399	10:10:27	136.25	41
1398	10:10:27	136.25	100
1397	10:10:06	136.15	33
1396	10:09:46	136.15	48
1395	10:09:46	136.15	54
1394	10:09:46	136.15	398
1393	10:09:37	136.20	10
1392	10:09:06	136.15	108
1391	10:09:05	136.15	31
1390	10:09:04	136.20	178
1389	10:09:02	136.30	47
1388	10:09:02	136.30	30
1387	10:09:02	136.30	2
1386	10:08:37	136.35	20
1385	10:08:26	136.40	30
1384	10:08:03	136.45	32
1383	10:08:03	136.45	6
1382	10:07:59	136.50	5
1381	10:07:52	136.45	1
1380	10:07:52	136.45	6
1379	10:07:14	136.40	81
1378	10:07:12	136.50	1
1377	10:07:11	136.50	1
1376	10:07:10	136.50	1
1375	10:07:10	136.55	1
1374	10:07:09	136.55	1
1373	10:07:08	136.55	50
1372	10:07:03	136.45	1
1371	10:07:01	136.40	38
1370	10:07:01	136.40	2
1369	10:07:01	136.40	80
1368	10:07:01	136.45	43
1367	10:07:01	136.45	85
1366	10:07:01	136.45	46
1365	10:06:59	136.55	1
1364	10:06:58	136.45	4
1363	10:06:58	136.65	1
1362	10:06:57	136.70	1
1361	10:06:56	136.70	1
1360	10:06:55	136.75	1
1359	10:06:54	136.70	1
1358	10:06:53	136.60	1
1357	10:06:50	136.45	100
1356	10:06:50	136.45	100
1355	10:06:43	136.45	1
1354	10:06:40	136.40	8
1353	10:06:38	136.40	1
1352	10:06:37	136.40	1
1351	10:06:36	136.40	13
1350	10:06:35	136.40	1
1349	10:06:33	136.40	1
1348	10:06:32	136.40	1
1347	10:06:28	136.40	1
1346	10:06:22	136.30	48
1345	10:06:22	136.30	165
1344	10:06:22	136.30	481
1343	10:06:20	136.20	1
1342	10:06:20	136.20	1
1341	10:06:20	136.20	19
1340	10:06:20	136.20	1
1339	10:06:19	136.15	1
1338	10:06:12	136.15	150
1337	10:06:10	136.15	98
1336	10:06:10	136.15	37
1335	10:06:10	136.15	135
1334	10:06:05	136.15	5
1333	10:05:57	136.20	38
1332	10:05:52	136.25	32
1331	10:05:52	136.25	65
1330	10:05:52	136.25	34
1329	10:05:50	136.45	20
1328	10:05:27	136.25	14
1327	10:05:27	136.25	71
1326	10:05:09	136.40	200
1325	10:05:09	136.40	100
1324	10:05:03	136.20	3
1323	10:05:03	136.30	7
1322	10:05:03	136.30	149
1321	10:04:47	136.20	243
1320	10:04:47	136.20	154
1319	10:04:46	136.20	75
1318	10:04:46	136.20	3
1317	10:04:46	136.20	25
1316	10:04:32	136.20	5
1315	10:04:32	136.20	155
1314	10:04:32	136.20	98
1313	10:04:32	136.20	71
1312	10:04:32	136.25	7
1311	10:04:32	136.25	98
1310	10:04:32	136.25	71
1309	10:04:25	136.35	200
1308	10:04:25	136.35	2
1307	10:04:25	136.35	162
1306	10:04:25	136.35	44
1305	10:04:25	136.35	2
1304	10:04:25	136.35	6
1303	10:04:16	136.30	1
1302	10:04:16	136.30	17
1301	10:04:05	136.15	25
1300	10:04:05	136.15	115
1299	10:04:05	136.15	115
1298	10:04:05	136.15	25
1297	10:04:00	136.20	259
1296	10:04:00	136.20	24
1295	10:04:00	136.20	5
1294	10:03:53	136.30	21
1293	10:03:53	136.30	46
1292	10:03:53	136.30	4
1291	10:03:53	136.30	146
1290	10:03:53	136.30	30
1289	10:03:53	136.30	492
1288	10:03:47	136.35	100
1287	10:03:15	136.40	46
1286	10:03:15	136.40	45
1285	10:03:15	136.40	138
1284	10:03:15	136.40	78
1283	10:03:15	136.40	38
1282	10:03:15	136.40	6
1281	10:03:15	136.40	220
1280	10:03:15	136.40	10
1279	10:03:15	136.40	1
1278	10:03:15	136.40	18
1277	10:03:15	136.40	136
1276	10:03:15	136.40	26
1275	10:03:12	136.30	5
1274	10:03:11	136.30	3
1273	10:02:48	136.40	4
1272	10:02:40	136.40	20
1271	10:02:12	136.50	6
1270	10:02:06	136.50	25
1269	10:02:06	136.50	50
1268	10:02:06	136.50	4
1267	10:02:06	136.50	2
1266	10:02:05	136.55	39
1265	10:02:05	136.60	37
1264	10:02:05	136.60	50
1263	10:02:05	136.65	69
1262	10:02:05	136.70	82
1261	10:02:05	136.70	256
1260	10:02:05	136.70	17
1259	10:01:43	136.70	5
1258	10:01:41	136.70	24
1257	10:01:41	136.70	22
1256	10:00:53	136.75	26
1255	10:00:53	136.75	71
1254	10:00:53	136.75	8
1253	10:00:51	136.85	15
1252	10:00:51	136.85	10
1251	10:00:33	136.75	114
1250	10:00:33	136.75	82
1249	10:00:33	136.75	100
1248	10:00:33	136.75	50
1247	10:00:32	136.75	96
1246	10:00:32	136.85	71
1245	10:00:32	136.85	98
1244	10:00:32	136.85	20
1243	10:00:31	137.00	29
1242	10:00:31	137.00	10
1241	10:00:31	137.00	50
1240	10:00:31	137.00	4
1239	10:00:30	137.20	50
1238	10:00:27	137.05	22
1237	10:00:27	137.05	21
1236	10:00:27	137.05	79
1235	10:00:18	137.05	4
1234	10:00:00	137.10	51
1233	10:00:00	137.10	4
1232	10:00:00	137.10	6
1231	10:00:00	137.15	4
1230	09:59:51	137.25	1
1229	09:59:46	137.10	45
1228	09:59:26	137.15	71
1227	09:59:22	137.20	3
1226	09:59:22	137.20	8
1225	09:59:18	137.20	76
1224	09:59:18	137.20	98
1223	09:59:18	137.20	208
1222	09:59:18	137.25	98
1221	09:59:18	137.20	2
1220	09:59:18	137.20	8
1219	09:58:04	137.30	22
1218	09:58:03	137.20	98
1217	09:57:59	137.25	66
1216	09:57:59	137.25	5
1215	09:57:55	137.30	22
1214	09:57:55	137.30	63
1213	09:57:55	137.30	15
1212	09:57:43	137.20	3
1211	09:57:43	137.20	21
1210	09:57:43	137.20	44
1209	09:57:43	137.20	87
1208	09:57:36	137.20	56
1207	09:57:36	137.20	98
1206	09:57:36	137.20	71
1205	09:57:36	137.30	4
1204	09:57:03	137.30	75
1203	09:57:03	137.30	71
1202	09:57:03	137.30	98
1201	09:57:03	137.30	93
1200	09:57:03	137.30	9
1199	09:57:03	137.25	98
1198	09:57:03	137.20	106
1197	09:57:03	137.20	170
1196	09:57:03	137.20	10
1195	09:57:03	137.20	98
1194	09:57:03	137.20	80
1193	09:57:03	137.15	71
1192	09:57:03	137.15	12
1191	09:57:03	137.15	98
1190	09:57:03	137.15	11
1189	09:57:03	137.15	45
1188	09:57:03	137.10	1
1187	09:57:03	137.10	54
1186	09:56:56	137.10	15
1185	09:56:55	137.10	29
1184	09:56:55	137.10	71
1183	09:56:47	137.00	100
1182	09:56:47	137.00	59
1181	09:56:47	137.00	1
1180	09:56:47	137.00	51
1179	09:56:47	137.00	233
1178	09:56:47	137.00	300
1177	09:56:32	137.15	5
1176	09:56:32	137.15	5
1175	09:56:27	137.10	3
1174	09:56:27	137.10	1
1173	09:56:27	137.10	43
1172	09:56:27	137.10	30
1171	09:56:27	137.10	81
1170	09:56:24	137.10	68
1169	09:56:24	137.10	100
1168	09:56:19	137.10	20
1167	09:56:19	137.10	5
1166	09:56:19	137.10	5
1165	09:56:15	137.05	152
1164	09:56:09	137.00	6
1163	09:56:09	137.00	150
1162	09:56:09	137.00	2
1161	09:56:09	137.00	10
1160	09:56:09	137.00	5
1159	09:56:09	137.00	137
1158	09:56:09	137.00	20
1157	09:55:49	136.95	83
1156	09:55:49	136.90	1
1155	09:55:41	136.95	86
1154	09:55:41	137.00	23
1153	09:55:41	136.95	45
1152	09:55:41	136.95	8
1151	09:55:41	136.95	11
1150	09:55:41	136.95	1
1149	09:55:41	136.95	21
1148	09:55:41	136.95	186
1147	09:55:41	136.90	165
1146	09:55:41	136.90	41
1145	09:55:20	136.80	1
1144	09:55:18	136.80	43
1143	09:54:19	136.95	75
1142	09:54:03	136.95	113
1141	09:54:03	136.90	98
1140	09:54:03	136.90	50
1139	09:54:03	136.90	246
1138	09:54:03	136.85	71
1137	09:54:03	136.85	74
1136	09:54:03	136.85	98
1135	09:52:57	136.90	6
1134	09:52:57	136.90	12
1133	09:52:41	136.75	12
1132	09:52:41	136.75	112
1131	09:52:41	136.75	88
1130	09:52:41	136.70	20
1129	09:52:08	136.70	25
1128	09:52:08	136.70	18
1127	09:52:08	136.70	26
1126	09:52:08	136.70	1
1125	09:52:08	136.70	28
1124	09:51:15	136.65	17
1123	09:51:15	136.65	98
1122	09:51:15	136.65	146
1121	09:50:54	136.65	4
1120	09:50:47	136.50	74
1119	09:50:47	136.50	78
1118	09:50:47	136.50	28
1117	09:50:47	136.50	155
1116	09:50:47	136.50	17
1115	09:50:45	136.40	162
1114	09:50:43	136.25	13
1113	09:50:41	136.25	1
1112	09:50:35	136.25	1
1111	09:50:34	136.25	1
1110	09:50:26	136.40	14
1109	09:50:26	136.40	2
1108	09:50:22	136.25	1
1107	09:50:17	136.25	1
1106	09:50:15	136.40	1
1105	09:50:15	136.40	183
1104	09:50:15	136.40	166
1103	09:50:09	136.20	1
1102	09:50:07	136.30	54
1101	09:50:05	136.30	46
1100	09:50:05	136.35	30
1099	09:50:05	136.40	31
1098	09:50:05	136.40	44
1097	09:50:02	136.50	52
1096	09:50:02	136.50	1
1095	09:50:02	136.50	105
1094	09:50:02	136.50	2
1093	09:50:02	136.50	73
1092	09:50:02	136.50	38
1091	09:50:02	136.50	10
1090	09:50:02	136.50	10
1089	09:50:02	136.50	288
1088	09:49:25	136.65	9
1087	09:49:25	136.65	71
1086	09:49:16	136.70	8
1085	09:48:55	136.65	51
1084	09:48:55	136.65	4
1083	09:48:38	136.75	2
1082	09:48:28	136.75	150
1081	09:48:27	136.75	67
1080	09:47:44	136.65	32
1079	09:47:44	136.65	41
1078	09:47:44	136.65	10
1077	09:47:40	136.70	49
1076	09:47:40	136.70	49
1075	09:47:40	136.70	39
1074	09:47:40	136.70	10
1073	09:47:40	136.70	30
1072	09:47:40	136.70	190
1071	09:47:40	136.70	10
1070	09:47:37	136.75	182
1069	09:47:23	136.85	26
1068	09:47:03	136.75	3
1067	09:47:03	136.75	10
1066	09:47:03	136.75	49
1065	09:47:03	136.75	220
1064	09:47:03	136.75	1
1063	09:47:03	136.80	80
1062	09:47:03	136.80	71
1061	09:46:39	136.80	100
1060	09:46:39	136.80	13
1059	09:46:39	136.80	79
1058	09:46:39	136.80	98
1057	09:46:39	136.80	69
1056	09:46:39	136.95	10
1055	09:46:18	136.80	2
1054	09:46:16	136.90	200
1053	09:45:55	136.85	118
1052	09:45:55	136.85	43
1051	09:45:54	136.70	1
1050	09:45:53	136.75	4
1049	09:45:51	136.70	1
1048	09:45:50	136.85	4
1047	09:45:48	136.75	2
1046	09:45:48	136.75	32
1045	09:45:44	136.75	68
1044	09:45:36	136.85	3
1043	09:45:36	136.85	7
1042	09:45:34	136.70	5
1041	09:45:30	136.80	1
1040	09:45:28	136.85	30
1039	09:45:26	136.85	73
1038	09:45:26	136.85	34
1037	09:45:26	136.85	217
1036	09:45:26	136.85	25
1035	09:45:26	136.85	15
1034	09:44:57	137.00	180
1033	09:44:57	137.00	10
1032	09:44:57	137.00	10
1031	09:44:57	137.00	10
1030	09:44:57	136.90	30
1029	09:44:57	136.90	10
1028	09:44:51	136.80	109
1027	09:44:51	136.80	91
1026	09:44:50	136.70	13
1025	09:44:28	136.75	30
1024	09:44:28	136.75	30
1023	09:44:28	136.75	15
1022	09:44:00	136.70	56
1021	09:44:00	136.65	98
1020	09:44:00	136.65	71
1019	09:44:00	136.65	85
1018	09:44:00	136.65	7
1017	09:44:00	136.65	6
1016	09:43:56	136.50	13
1015	09:43:56	136.55	5
1014	09:43:55	136.65	14
1013	09:43:53	136.50	43
1012	09:43:45	136.55	57
1011	09:43:38	136.55	28
1010	09:43:34	136.55	1
1009	09:43:34	136.55	14
1008	09:43:28	136.40	62
1007	09:43:28	136.40	87
1006	09:43:28	136.40	1
1005	09:43:15	136.35	56
1004	09:43:15	136.35	44
1003	09:43:13	136.35	156
1002	09:43:13	136.35	2
1001	09:43:13	136.40	2
1000	09:43:13	136.40	25
999	09:42:59	136.60	1
998	09:42:52	136.45	29
997	09:42:52	136.45	43
996	09:42:51	136.50	64
995	09:42:50	136.50	7
994	09:42:50	136.50	68
993	09:42:46	136.65	1
992	09:42:44	136.65	1
991	09:42:43	136.65	1
990	09:42:41	136.60	28
989	09:42:41	136.60	7
988	09:42:41	136.60	98
987	09:42:41	136.60	20
986	09:42:38	136.40	30
985	09:42:38	136.45	5
984	09:42:38	136.45	5
983	09:42:38	136.45	43
982	09:42:38	136.45	68
981	09:42:38	136.45	170
980	09:42:37	136.65	1
979	09:42:36	136.65	1
978	09:42:35	136.70	1
977	09:42:34	136.60	97
976	09:42:32	136.60	1
975	09:42:30	136.45	20
974	09:42:30	136.45	103
973	09:42:30	136.45	157
972	09:42:30	136.45	10
971	09:42:14	136.40	5
970	09:42:14	136.40	504
969	09:42:14	136.35	20
968	09:42:02	136.30	53
967	09:42:02	136.30	82
966	09:42:02	136.30	44
965	09:42:02	136.30	24
964	09:42:02	136.30	4
963	09:41:52	136.30	1
962	09:41:52	136.30	12
961	09:41:52	136.30	15
960	09:41:46	136.30	2
959	09:41:46	136.30	4
958	09:41:45	136.30	68
957	09:41:45	136.30	68
956	09:41:45	136.30	75
955	09:41:45	136.30	67
954	09:41:45	136.30	1
953	09:41:39	136.30	13
952	09:41:39	136.30	14
951	09:41:38	136.40	196
950	09:41:08	136.30	46
949	09:41:06	136.25	71
948	09:41:06	136.25	29
947	09:40:46	136.10	30
946	09:40:46	136.10	70
945	09:40:44	136.30	102
944	09:40:44	136.30	98
943	09:40:44	136.10	100
942	09:40:44	136.10	60
941	09:40:44	136.10	30
940	09:40:44	136.05	150
939	09:40:44	136.00	16
938	09:40:44	136.00	100
937	09:40:44	136.00	198
936	09:40:44	136.00	2
935	09:40:44	136.00	120
934	09:40:35	136.00	20
933	09:40:34	136.00	34
932	09:40:34	136.00	11
931	09:40:30	135.85	38
930	09:40:30	135.85	55
929	09:40:30	135.85	16
928	09:40:30	135.85	7
927	09:40:30	135.85	20
926	09:40:28	136.00	49
925	09:40:28	136.00	208
924	09:40:28	136.00	2
923	09:40:28	136.00	1
922	09:40:28	136.00	49
921	09:40:28	136.00	21
920	09:40:28	136.00	2
919	09:40:24	136.00	100
918	09:40:24	136.00	40
917	09:40:20	136.00	187
916	09:40:20	136.00	36
915	09:40:20	136.00	80
914	09:40:20	136.00	10
913	09:40:20	136.00	289
912	09:40:20	136.00	65
911	09:40:20	136.00	88
910	09:40:09	136.00	20
909	09:40:03	136.00	42
908	09:40:03	136.00	50
907	09:40:03	136.05	98
906	09:40:01	136.25	25
905	09:39:57	136.20	10
904	09:39:57	136.30	56
903	09:39:57	136.30	223
902	09:39:57	136.30	1
901	09:39:57	136.30	1
900	09:39:57	136.30	403
899	09:39:53	136.45	40
898	09:39:35	136.30	24
897	09:39:30	136.45	4
896	09:39:30	136.45	3
895	09:39:30	136.45	7
894	09:39:19	136.30	73
893	09:39:11	136.50	8
892	09:39:10	136.40	10
891	09:39:10	136.40	85
890	09:39:10	136.40	10
889	09:39:10	136.40	3
888	09:39:10	136.40	15
887	09:38:56	136.40	15
886	09:38:40	136.60	25
885	09:38:37	136.60	2
884	09:38:35	136.50	30
883	09:38:35	136.50	10
882	09:38:35	136.50	100
881	09:38:35	136.50	100
880	09:38:35	136.50	10
879	09:38:35	136.50	10
878	09:38:30	136.60	54
877	09:38:30	136.60	46
876	09:38:29	136.80	8
875	09:38:23	136.70	40
874	09:38:22	136.80	31
873	09:38:22	136.80	80
872	09:38:04	136.95	10
871	09:38:02	136.95	6
870	09:38:00	136.90	94
869	09:37:57	136.90	10
868	09:37:52	136.80	130
867	09:37:50	136.90	100
866	09:37:50	136.90	3
865	09:37:50	136.90	40
864	09:37:50	136.90	40
863	09:37:50	136.90	45
862	09:37:39	137.00	20
861	09:37:19	136.90	5
860	09:37:07	136.90	40
859	09:37:04	137.10	35
858	09:36:54	137.10	150
857	09:36:54	137.05	15
856	09:36:54	137.05	150
855	09:36:36	136.90	10
854	09:36:28	137.00	82
853	09:36:28	137.00	2
852	09:36:28	137.00	3
851	09:36:22	137.00	1
850	09:36:22	137.00	168
849	09:36:04	136.90	209
848	09:36:04	136.90	100
847	09:36:02	137.00	45
846	09:36:02	137.00	408
845	09:36:02	137.00	1
844	09:36:02	137.00	53
843	09:36:02	137.00	100
842	09:35:35	137.10	147
841	09:35:35	137.10	75
840	09:35:35	137.10	13
839	09:35:35	137.10	142
838	09:35:32	137.05	19
837	09:35:32	137.05	11
836	09:35:32	137.05	19
835	09:35:32	137.05	2
834	09:35:32	137.05	79
833	09:34:59	137.00	10
832	09:34:53	137.00	98
831	09:34:53	137.00	71
830	09:34:53	136.90	3
829	09:34:53	136.90	84
828	09:34:53	136.90	14
827	09:34:53	137.05	4
826	09:34:33	137.05	70
825	09:34:33	137.05	155
824	09:34:33	137.05	93
823	09:34:33	137.05	11
822	09:34:33	137.05	170
821	09:34:33	137.00	71
820	09:34:33	136.95	110
819	09:34:33	136.95	12
818	09:34:33	136.90	154
817	09:34:33	136.90	107
816	09:34:33	136.90	46
815	09:34:33	136.90	1
814	09:34:10	136.90	19
813	09:33:46	136.80	91
812	09:33:46	136.80	120
811	09:33:46	136.80	20
810	09:33:46	136.80	42
809	09:33:46	136.80	305
808	09:33:46	136.80	114
807	09:33:46	136.80	382
806	09:33:12	136.80	76
805	09:33:12	136.80	71
804	09:33:10	136.65	67
803	09:33:10	136.65	98
802	09:33:10	136.65	1
801	09:32:56	136.65	2
800	09:32:56	136.65	98
799	09:32:55	136.85	19
798	09:32:51	136.65	11
797	09:32:51	136.65	450
796	09:32:51	136.70	20
795	09:32:51	136.70	7
794	09:32:51	136.70	22
793	09:32:51	136.70	46
792	09:32:51	136.70	100
791	09:32:51	136.70	12
790	09:32:39	136.70	86
789	09:32:39	136.70	71
788	09:32:39	136.70	7
787	09:32:39	136.70	36
786	09:31:52	136.75	5
785	09:31:52	136.75	32
784	09:31:48	136.75	284
783	09:31:48	136.75	68
782	09:31:48	136.75	45
781	09:31:48	136.75	3
780	09:31:38	136.85	98
779	09:31:38	136.85	40
778	09:31:09	136.90	192
777	09:31:09	136.90	92
776	09:30:58	136.90	72
775	09:30:55	136.90	1
774	09:30:55	136.90	7
773	09:30:39	136.90	80
772	09:30:39	136.90	83
771	09:30:39	136.90	81
770	09:30:39	136.90	100
769	09:30:33	137.10	35
768	09:30:17	137.00	10
767	09:30:02	137.00	40
766	09:30:02	137.00	1
765	09:30:02	137.00	25
764	09:30:02	136.95	149
763	09:30:01	136.90	11
762	09:30:01	136.90	16
761	09:30:01	136.90	155
760	09:30:01	136.90	387
759	09:29:44	136.90	20
758	09:28:36	136.85	1
757	09:28:04	137.00	60
756	09:28:02	136.95	62
755	09:28:02	136.95	68
754	09:28:02	136.95	71
753	09:28:02	136.95	2
752	09:28:02	136.95	68
751	09:27:59	137.00	100
750	09:27:58	136.95	200
749	09:27:58	136.85	143
748	09:27:58	136.85	25
747	09:27:49	136.70	2
746	09:27:49	136.70	7
745	09:27:41	136.80	55
744	09:27:41	136.80	100
743	09:27:34	136.70	44
742	09:27:34	136.70	316
741	09:27:34	136.65	2
740	09:27:34	136.65	145
739	09:27:34	136.65	309
738	09:27:34	136.65	58
737	09:27:33	136.65	112
736	09:27:33	136.65	7
735	09:27:25	136.65	3
734	09:27:25	136.65	7
733	09:27:21	136.50	31
732	09:27:21	136.50	226
731	09:27:21	136.50	7
730	09:27:21	136.50	48
729	09:27:21	136.50	152
728	09:27:08	136.70	40
727	09:27:08	136.70	3
726	09:27:08	136.70	31
725	09:27:08	136.70	5
724	09:27:08	136.70	5
723	09:27:02	136.70	75
722	09:26:54	136.75	51
721	09:26:54	136.75	101
720	09:26:54	136.80	7
719	09:26:50	136.80	20
718	09:26:49	136.95	43
717	09:26:27	136.90	10
716	09:26:27	136.90	200
715	09:26:27	136.90	46
714	09:26:27	136.90	26
713	09:26:27	136.95	83
712	09:26:27	137.00	220
711	09:26:27	137.10	98
710	09:26:27	137.10	63
709	09:26:27	137.10	7
708	09:25:56	137.10	65
707	09:25:54	137.10	54
706	09:25:54	137.10	133
705	09:25:54	137.10	7
704	09:25:54	137.10	170
703	09:25:54	137.10	377
702	09:25:50	137.10	20
701	09:25:33	137.05	2
700	09:25:33	137.05	98
699	09:25:31	137.05	10
698	09:25:29	136.90	14
697	09:25:29	137.00	30
696	09:25:29	137.00	25
695	09:25:29	137.05	21
694	09:25:29	137.05	100
693	09:25:29	137.05	41
692	09:25:29	137.05	33
691	09:25:15	137.10	20
690	09:25:15	137.10	85
689	09:25:15	137.10	69
688	09:24:57	137.10	31
687	09:24:57	137.15	98
686	09:24:57	137.15	71
685	09:24:57	137.30	1
684	09:24:38	137.05	22
683	09:24:38	137.10	59
682	09:24:38	137.10	170
681	09:24:38	137.10	160
680	09:24:38	137.10	98
679	09:24:38	137.10	71
678	09:24:38	137.15	25
677	09:24:38	137.15	98
676	09:24:38	137.20	100
675	09:24:38	137.20	71
674	09:24:38	137.20	98
673	09:24:38	137.20	28
672	09:24:22	137.30	105
671	09:24:22	137.40	50
670	09:24:22	137.40	58
669	09:24:22	137.40	10
668	09:24:22	137.45	20
667	09:24:22	137.45	102
666	09:24:21	137.50	40
665	09:24:21	137.50	20
664	09:24:07	137.45	14
663	09:24:03	137.55	50
662	09:24:00	137.55	150
661	09:23:41	137.50	47
660	09:23:41	137.50	53
659	09:23:41	137.50	50
658	09:23:20	137.55	2
657	09:23:20	137.55	47
656	09:23:14	137.55	40
655	09:23:08	137.60	40
654	09:22:59	137.60	146
653	09:22:59	137.60	100
652	09:22:56	137.65	100
651	09:22:56	137.65	190
650	09:22:56	137.70	110
649	09:22:56	137.75	39
648	09:22:56	137.75	3
647	09:22:56	137.75	186
646	09:22:56	137.75	30
645	09:22:56	137.75	29
644	09:22:56	137.75	228
643	09:22:56	137.75	36
642	09:22:49	137.90	162
641	09:22:28	137.95	5
640	09:22:11	137.85	112
639	09:22:11	137.85	53
638	09:22:10	137.80	50
637	09:22:01	137.95	14
636	09:22:00	137.85	50
635	09:21:58	137.90	64
634	09:21:58	137.90	159
633	09:21:58	137.90	64
632	09:21:58	137.90	68
631	09:21:56	137.90	3
630	09:21:56	137.90	39
629	09:21:56	137.90	17
628	09:21:56	137.90	68
627	09:21:53	137.90	42
626	09:21:53	137.90	12
625	09:21:53	137.90	1000
624	09:21:53	137.90	20
623	09:21:53	137.90	958
622	09:21:53	137.90	10
621	09:21:51	137.85	69
620	09:21:50	137.85	100
619	09:21:50	137.85	35
618	09:21:23	137.75	151
617	09:21:23	137.75	50
616	09:21:23	137.70	108
615	09:21:23	137.70	15
614	09:21:23	137.65	170
613	09:21:23	137.65	11
612	09:21:18	137.55	29
611	09:21:18	137.55	71
610	09:21:18	137.65	89
609	09:21:18	137.65	25
608	09:21:18	137.65	176
607	09:21:18	137.60	10
606	09:20:57	137.55	56
605	09:20:57	137.55	3
604	09:20:57	137.55	156
603	09:20:57	137.55	85
602	09:20:53	137.60	1
601	09:20:53	137.60	200
600	09:20:47	137.55	154
599	09:20:47	137.55	11
598	09:20:47	137.55	127
597	09:20:47	137.55	166
596	09:20:47	137.55	196
595	09:20:41	137.55	20
594	09:20:36	137.45	100
593	09:19:34	137.45	1
592	09:19:34	137.45	114
591	09:19:31	137.45	200
590	09:19:31	137.45	4
589	09:19:31	137.45	96
588	09:19:31	137.45	53
587	09:19:31	137.45	47
586	09:19:31	137.45	100
585	09:19:25	137.60	50
584	09:19:23	137.50	83
583	09:19:22	137.50	100
582	09:19:17	137.50	17
581	09:19:17	137.50	50
580	09:19:17	137.50	83
579	09:19:05	137.55	47
578	09:19:05	137.55	80
577	09:19:05	137.55	13
576	09:19:05	137.55	20
575	09:19:05	137.55	200
574	09:19:05	137.55	110
573	09:19:01	137.60	50
572	09:18:54	137.65	50
571	09:18:49	137.55	100
570	09:18:47	137.60	63
569	09:18:47	137.60	57
568	09:18:47	137.60	172
567	09:18:47	137.60	128
566	09:18:38	137.60	72
565	09:18:38	137.60	28
564	09:18:38	137.60	172
563	09:18:38	137.65	228
562	09:18:38	137.65	176
561	09:18:38	137.65	150
560	09:18:38	137.65	64
559	09:18:38	137.65	3
558	09:18:34	137.70	48
557	09:18:34	137.70	2
556	09:18:34	137.70	94
555	09:18:34	137.70	6
554	09:18:29	137.80	50
553	09:18:29	137.80	30
552	09:18:29	137.80	70
551	09:18:29	137.80	30
550	09:18:14	137.70	29
549	09:18:14	137.70	21
548	09:18:12	137.70	2
547	09:18:12	137.70	98
546	09:18:12	137.70	297
545	09:18:12	137.70	68
544	09:18:12	137.70	10
543	09:18:00	137.75	100
542	09:17:58	137.70	12
541	09:17:58	137.70	7
540	09:17:58	137.70	18
539	09:17:58	137.70	2
538	09:17:58	137.70	8
537	09:17:58	137.65	11
536	09:17:46	137.60	61
535	09:17:46	137.60	68
534	09:17:46	137.60	71
533	09:17:45	137.65	10
532	09:17:43	137.65	1
531	09:17:43	137.65	13
530	09:17:43	137.65	17
529	09:17:33	137.60	50
528	09:17:32	137.60	50
527	09:17:32	137.60	202
526	09:17:32	137.60	1775
525	09:17:32	137.60	88
524	09:17:32	137.60	154
523	09:17:32	137.60	10
522	09:17:25	137.50	10
521	09:17:25	137.55	10
520	09:17:25	137.55	1
519	09:17:25	137.55	10
518	09:17:02	137.45	15
517	09:16:52	137.55	100
516	09:16:42	137.45	30
515	09:16:38	137.55	6
514	09:16:38	137.50	9
513	09:16:38	137.50	100
512	09:16:38	137.50	50
511	09:16:38	137.50	100
510	09:16:38	137.50	15
509	09:16:38	137.50	10
508	09:16:38	137.50	50
507	09:16:38	137.50	50
506	09:16:38	137.50	4
505	09:16:38	137.50	35
504	09:16:38	137.50	100
503	09:16:38	137.50	4
502	09:16:38	137.50	200
501	09:16:38	137.50	4
500	09:16:38	137.50	22
499	09:16:38	137.45	200
498	09:16:30	137.40	50
497	09:16:30	137.40	30
496	09:16:30	137.40	91
495	09:16:30	137.40	109
494	09:16:30	137.40	191
493	09:16:30	137.35	50
492	09:16:30	137.35	7
491	09:16:30	137.35	100
490	09:16:30	137.30	50
489	09:16:30	137.30	200
488	09:16:30	137.25	171
487	09:16:30	137.25	200
486	09:16:30	137.25	50
485	09:16:30	137.25	10
484	09:16:19	137.20	1
483	09:16:19	137.20	61
482	09:16:18	137.20	150
481	09:16:18	137.20	105
480	09:16:18	137.20	80
479	09:16:02	137.15	20
478	09:16:02	137.10	250
477	09:15:59	137.00	100
476	09:15:46	137.00	50
475	09:15:45	137.00	10
474	09:15:43	137.00	1
473	09:15:43	137.00	173
472	09:15:40	137.00	35
471	09:15:40	137.00	55
470	09:15:40	137.00	45
469	09:15:40	137.00	15
468	09:15:20	137.00	17
467	09:15:20	137.00	82
466	09:15:20	137.00	41
465	09:15:20	137.00	2
464	09:15:20	137.00	58
463	09:14:55	137.05	64
462	09:14:55	137.05	68
461	09:14:55	137.05	243
460	09:14:55	137.05	26
459	09:14:55	137.05	2
458	09:14:55	137.05	68
457	09:14:55	137.05	80
456	09:14:55	137.05	87
455	09:14:34	137.05	13
454	09:14:19	137.15	151
453	09:14:18	137.05	60
452	09:14:18	137.10	100
451	09:14:18	137.05	88
450	09:14:18	137.05	140
449	09:14:18	137.05	100
448	09:14:18	137.05	175
447	09:14:18	137.05	397
446	09:14:07	137.00	50
445	09:14:07	137.00	8
444	09:13:58	136.90	10
443	09:13:51	137.00	42
442	09:13:51	137.00	38
441	09:13:51	137.00	14
440	09:13:42	137.05	254
439	09:13:20	137.00	150
438	09:13:13	136.90	32
437	09:13:13	136.90	68
436	09:13:13	136.90	10
435	09:13:08	137.00	55
434	09:13:08	137.00	95
433	09:13:05	136.80	100
432	09:13:00	136.90	10
431	09:13:00	136.90	134
430	09:13:00	136.95	200
429	09:13:00	137.00	40
428	09:13:00	137.00	107
427	09:13:00	137.00	150
426	09:13:00	137.00	171
425	09:12:59	137.05	2
424	09:12:59	137.05	20
423	09:12:59	137.05	125
422	09:12:28	137.10	3
421	09:12:28	137.10	1
420	09:12:28	137.10	20
419	09:12:28	137.10	47
418	09:12:28	137.10	29
417	09:11:55	137.10	8
416	09:11:48	137.10	29
415	09:11:48	137.10	71
414	09:11:46	137.20	800
413	09:11:36	137.10	7
412	09:11:36	137.10	10
411	09:11:36	137.15	63
410	09:11:36	137.15	41
409	09:11:32	137.20	80
408	09:11:32	137.20	200
407	09:11:32	137.20	41
406	09:11:32	137.40	9
405	09:11:10	137.30	216
404	09:11:10	137.30	28
403	09:11:10	137.30	172
402	09:11:10	137.30	26
401	09:11:07	137.30	50
400	09:10:40	137.50	28
399	09:10:40	137.50	18
398	09:10:40	137.50	15
397	09:10:40	137.50	8
396	09:10:40	137.50	31
395	09:10:35	137.50	15
394	09:10:26	137.40	159
393	09:10:26	137.40	17
392	09:10:26	137.40	33
391	09:10:26	137.40	50
390	09:10:25	137.30	69
389	09:10:25	137.30	66
388	09:10:25	137.30	185
387	09:10:25	137.30	115
386	09:10:25	137.30	7
385	09:10:25	137.30	50
384	09:10:25	137.30	57
383	09:10:25	137.25	61
382	09:10:25	137.25	91
381	09:10:09	137.05	8
380	09:10:05	137.05	50
379	09:10:04	137.00	29
378	09:10:04	137.00	98
377	09:10:04	137.00	69
376	09:10:04	137.05	7
375	09:10:04	137.05	98
374	09:10:04	137.05	199
373	09:09:51	137.00	2
372	09:09:51	137.00	7
371	09:09:51	137.00	41
370	09:09:46	137.00	50
369	09:09:35	137.15	16
368	09:09:35	137.15	92
367	09:09:35	136.90	40
366	09:09:35	136.90	50
365	09:09:34	137.15	68
364	09:09:29	137.00	33
363	09:09:29	137.00	58
362	09:09:29	137.00	50
361	09:09:26	137.00	53
360	09:09:26	137.00	83
359	09:09:26	137.00	20
358	09:09:26	137.00	127
357	09:09:26	137.25	7
356	09:09:26	137.05	133
355	09:09:26	137.10	22
354	09:09:26	137.10	69
353	09:09:26	137.10	46
352	09:09:26	137.10	72
351	09:09:26	137.10	120
350	09:09:26	137.10	60
349	09:09:26	137.10	68
348	09:09:26	137.10	86
347	09:09:26	137.10	48
346	09:08:50	137.30	15
345	09:08:46	137.30	29
344	09:08:46	137.30	70
343	09:08:46	137.30	1
342	09:08:44	137.15	30
341	09:08:44	137.15	68
340	09:08:40	137.15	10
339	09:08:38	137.15	68
338	09:08:38	137.15	43
337	09:08:33	137.15	57
336	09:08:16	137.10	70
335	09:08:16	137.10	30
334	09:07:37	137.30	1
333	09:07:21	137.10	50
332	09:07:13	137.20	33
331	09:07:13	137.20	5
330	09:07:13	137.20	45
329	09:07:12	137.20	38
328	09:07:12	137.20	68
327	09:07:12	137.20	42
326	09:07:12	137.20	3
325	09:07:12	137.20	3
324	09:07:12	137.20	68
323	09:07:07	137.50	54
322	09:07:07	137.50	11
321	09:07:07	137.50	19
320	09:07:07	137.50	18
319	09:07:07	137.50	37
318	09:07:06	137.50	26
317	09:07:06	137.50	1
316	09:07:06	137.45	7
315	09:07:06	137.45	111
314	09:07:06	137.45	10
313	09:07:06	137.40	115
312	09:07:06	137.40	21
311	09:07:06	137.40	7
310	09:07:06	137.40	95
309	09:07:06	137.10	100
308	09:07:06	137.00	60
307	09:07:06	137.00	20
306	09:07:06	137.00	20
305	09:07:06	137.00	37
304	09:07:06	137.00	54
303	09:07:06	137.00	100
302	09:07:06	137.00	746
301	09:07:04	137.00	1
300	09:07:02	137.00	15
299	09:07:01	136.85	50
298	09:06:55	137.00	49
297	09:06:54	137.00	50
296	09:06:47	137.00	3
295	09:06:47	137.00	10
294	09:06:47	137.00	85
293	09:06:46	137.00	55
292	09:06:46	136.90	100
291	09:06:46	136.85	61
290	09:06:46	136.85	100
289	09:06:32	136.60	50
288	09:06:14	136.50	2
287	09:06:14	136.50	23
286	09:06:14	136.50	68
285	09:06:14	136.50	7
284	09:06:11	136.80	40
283	09:06:11	136.80	16
282	09:06:10	136.80	24
281	09:06:10	136.80	10
280	09:06:04	136.75	5
279	09:06:04	136.75	7
278	09:06:03	136.45	8
277	09:06:03	136.45	7
276	09:05:59	136.45	100
275	09:05:54	136.70	93
274	09:05:54	136.70	7
273	09:05:54	136.45	50
272	09:05:54	136.45	25
271	09:05:54	136.45	25
270	09:05:54	136.30	161
269	09:05:54	136.30	122
268	09:05:47	136.10	20
267	09:05:47	136.30	31
266	09:05:46	136.20	42
265	09:05:46	136.20	35
264	09:05:46	136.20	65
263	09:05:45	136.00	413
262	09:05:43	136.00	72
261	09:05:43	136.00	15
260	09:05:39	136.15	100
259	09:05:34	136.20	32
258	09:05:34	136.20	28
257	09:05:28	136.20	74
256	09:05:28	136.20	49
255	09:05:28	136.20	22
254	09:05:28	136.20	6
253	09:05:28	136.20	56
252	09:05:28	136.25	128
251	09:05:28	136.25	251
250	09:05:28	136.25	68
249	09:05:28	136.25	7
248	09:05:11	136.45	7
247	09:05:11	136.45	86
246	09:05:11	136.45	7
245	09:05:07	136.45	2
244	09:05:02	136.45	5
243	09:04:36	136.45	82
242	09:04:29	136.45	5
241	09:04:12	136.45	2
240	09:04:12	136.45	13
239	09:04:12	136.45	7
238	09:04:12	136.45	17
237	09:04:12	136.45	93
236	09:04:12	136.45	68
235	09:04:10	136.45	25
234	09:03:46	136.45	9
233	09:03:46	136.45	41
232	09:03:41	136.45	22
231	09:03:35	136.45	20
230	09:03:35	136.20	16
229	09:03:35	136.20	46
228	09:03:23	136.45	20
227	09:03:17	136.45	200
226	09:03:13	136.25	2
225	09:03:13	136.25	71
224	09:03:10	136.25	59
223	09:03:10	136.35	59
222	09:03:10	136.35	242
221	09:03:10	136.35	185
220	09:03:06	136.40	126
219	09:03:06	136.40	900
218	09:03:06	136.40	614
217	09:03:06	136.45	107
216	09:03:06	136.50	7
215	09:03:06	136.50	61
214	09:03:06	136.50	10
213	09:03:06	136.55	46
212	09:03:06	136.60	57
211	09:03:06	136.60	71
210	09:03:06	136.60	100
209	09:03:06	136.60	65
208	09:03:06	136.60	10
207	09:03:06	136.60	47
206	09:02:58	136.65	27
205	09:02:58	137.00	10
204	09:02:31	137.00	28
203	09:02:31	137.00	31
202	09:02:31	137.00	15
201	09:02:15	136.60	15
200	09:02:12	137.30	12
199	09:02:12	137.30	7
198	09:02:08	136.60	1
197	09:02:02	137.00	216
196	09:02:02	137.00	50
195	09:02:02	137.00	276
194	09:02:02	137.00	42
193	09:02:02	137.05	18
192	09:02:00	137.05	2
191	09:02:00	137.05	106
190	09:02:00	137.40	10
189	09:01:56	137.15	105
188	09:01:56	137.40	74
187	09:01:56	137.15	259
186	09:01:56	137.20	238
185	09:01:56	137.15	109
184	09:01:56	137.15	165
183	09:01:56	137.20	126
182	09:01:56	137.20	128
181	09:01:56	137.20	80
180	09:01:56	137.20	3
179	09:01:46	137.50	44
178	09:01:46	137.40	6
177	09:01:44	137.40	24
176	09:01:44	137.35	50
175	09:01:44	137.20	10
174	09:01:44	137.20	16
173	09:01:43	137.00	94
172	09:01:43	137.00	82
171	09:01:43	137.00	8
170	09:01:43	137.00	50
169	09:01:43	137.00	10
168	09:01:43	137.00	10
167	09:01:43	137.00	10
166	09:01:43	137.00	2
165	09:01:43	137.00	10
164	09:01:37	136.95	1
163	09:01:37	136.80	99
162	09:01:34	136.80	200
161	09:01:30	137.00	40
160	09:01:30	137.00	7
159	09:01:30	136.95	176
158	09:01:30	136.95	110
157	09:01:30	136.95	395
156	09:01:28	136.95	50
155	09:01:26	136.95	100
154	09:01:26	136.95	10
153	09:01:26	136.95	90
152	09:01:24	136.80	100
151	09:01:18	136.80	50
150	09:01:18	136.80	15
149	09:01:18	136.80	15
148	09:01:18	136.80	20
147	09:01:12	136.75	120
146	09:01:12	136.75	50
145	09:01:12	136.75	30
144	09:01:11	136.60	70
143	09:01:11	136.50	15
142	09:01:11	136.50	15
141	09:01:11	136.50	15
140	09:01:11	136.40	30
139	09:01:11	136.40	10
138	09:01:02	136.35	100
137	09:00:59	136.35	100
136	09:00:58	136.25	65
135	09:00:58	136.25	35
134	09:00:52	136.30	75
133	09:00:52	136.30	25
132	09:00:48	136.25	65
131	09:00:41	136.20	15
130	09:00:41	136.10	7
129	09:00:41	136.00	88
128	09:00:41	136.00	105
127	09:00:41	136.00	50
126	09:00:41	136.00	50
125	09:00:41	136.00	250
124	09:00:41	136.00	326
123	09:00:38	135.95	50
122	09:00:37	135.95	50
121	09:00:35	135.90	65
120	09:00:32	135.90	18
119	09:00:32	135.90	82
118	09:00:32	135.90	100
117	09:00:18	136.00	174
116	09:00:18	136.00	26
115	09:00:16	135.95	100
114	09:00:16	135.95	100
113	09:00:14	135.75	5
112	09:00:14	135.75	18
111	09:00:14	135.75	2
110	09:00:05	135.75	5
109	09:00:05	135.75	19
108	09:00:05	135.75	2
107	09:00:05	135.75	74
106	09:00:04	136.00	7
105	09:00:04	136.00	10
104	09:00:04	136.00	10
103	09:00:04	136.00	6
102	09:00:03	135.85	20
101	09:00:03	135.80	7
100	09:00:03	135.70	70
99	09:00:03	135.80	5
98	09:00:03	135.80	25
97	09:00:03	135.70	105
96	09:00:03	135.70	151
95	09:00:03	135.70	76
94	09:00:03	135.60	70
93	09:00:02	135.60	12
92	09:00:02	135.60	160
91	09:00:02	135.60	9
90	09:00:02	135.60	3
89	09:00:02	135.60	147
88	09:00:00	135.50	22
87	09:00:00	135.50	6
86	09:00:00	135.50	3
85	09:00:00	135.50	52
84	09:00:00	135.50	8
83	09:00:00	135.50	50
82	09:00:00	135.50	50
81	09:00:00	135.50	15
80	09:00:00	135.50	123
79	09:00:00	135.50	2
78	09:00:00	135.50	10
77	09:00:00	135.50	15
76	09:00:00	135.50	35
75	09:00:00	135.50	39
74	09:00:00	135.50	22
73	09:00:00	135.50	17
72	09:00:00	135.50	7
71	09:00:00	135.50	1
70	09:00:00	135.50	15
69	09:00:00	135.50	12
68	09:00:00	135.50	48
67	09:00:00	135.50	100
66	09:00:00	135.50	29
65	09:00:00	135.50	1
64	09:00:00	135.50	21
63	09:00:00	135.50	8
62	09:00:00	135.50	271
61	09:00:00	135.50	300
60	09:00:00	135.50	429
59	09:00:00	135.50	7
58	09:00:00	135.50	100
57	09:00:00	135.50	40
56	09:00:00	135.50	8
55	09:00:00	135.50	3
54	09:00:00	135.50	10
53	09:00:00	135.50	40
52	09:00:00	135.50	1000
51	09:00:00	135.50	324
50	09:00:00	135.50	12
49	09:00:00	135.50	150
48	09:00:00	135.50	113
47	09:00:00	135.50	6
46	09:00:00	135.50	170
45	09:00:00	135.50	50
44	09:00:00	135.50	10
43	09:00:00	135.50	10
42	09:00:00	135.50	20
41	09:00:00	135.50	12
40	09:00:00	135.50	150
39	09:00:00	135.50	60
38	09:00:00	135.50	100
37	09:00:00	135.50	47
36	09:00:00	135.50	7
35	09:00:00	135.50	396
34	09:00:00	135.50	248
33	09:00:00	135.50	100
32	09:00:00	135.50	18
31	09:00:00	135.50	74
30	09:00:00	135.50	1
29	09:00:00	135.50	1
28	09:00:00	135.50	3
27	09:00:00	135.50	36
26	09:00:00	135.50	145
25	09:00:00	135.50	3
24	09:00:00	135.50	16
23	09:00:00	135.50	47
22	09:00:00	135.50	85
21	09:00:00	135.50	102
20	09:00:00	135.50	41
19	09:00:00	135.50	8
18	09:00:00	135.50	2
17	09:00:00	135.50	2
16	09:00:00	135.50	288
15	09:00:00	135.50	280
14	09:00:00	135.50	68
13	09:00:00	135.50	12
12	09:00:00	135.50	58
11	09:00:00	135.50	8
10	09:00:00	135.50	48
9	09:00:00	135.50	11
8	09:00:00	135.50	1
7	09:00:00	135.50	76
6	09:00:00	135.50	19
5	09:00:00	135.50	7
4	09:00:00	135.50	38
3	09:00:00	135.50	8
2	09:00:00	135.50	41
1	09:00:00	135.50	17
0	09:00:00	135.50	13

Historia Transakcji spółki - KGH
Lp	Volumen	Wartość	%
132.35	63	8,338.05	0.01 %
132.40	4	529.60	0.00 %
132.45	916	121,324.20	0.19 %
132.50	1256	166,420.00	0.25 %
132.55	491	65,082.05	0.10 %
132.60	628	83,272.80	0.13 %
132.65	484	64,202.60	0.10 %
132.70	1248	165,609.60	0.25 %
132.75	573	76,065.75	0.12 %
132.80	1759	233,595.20	0.36 %
132.85	1432	190,241.20	0.29 %
132.90	1316	174,896.40	0.27 %
132.95	1484	197,297.80	0.30 %
133.00	1454	193,382.00	0.30 %
133.10	919	122,318.90	0.19 %
133.20	243	32,367.60	0.05 %
133.25	392	52,234.00	0.08 %
133.30	527	70,249.10	0.11 %
133.35	438	58,407.30	0.09 %
133.40	1151	153,543.40	0.23 %
133.45	1027	137,053.15	0.21 %
133.50	2522	336,687.00	0.51 %
133.55	93139	12,438,713.45	18.99 %
133.60	1464	195,590.40	0.30 %
133.65	1975	263,958.75	0.40 %
133.70	2957	395,350.90	0.60 %
133.75	2906	388,677.50	0.59 %
133.80	6327	846,552.60	1.29 %
133.85	5575	746,213.75	1.14 %
133.90	8868	1,187,425.20	1.81 %
133.95	7815	1,046,819.25	1.60 %
134.00	22972	3,078,248.00	4.70 %
134.05	8053	1,079,504.65	1.65 %
134.10	6532	875,941.20	1.34 %
134.15	4464	598,845.60	0.91 %
134.20	3593	482,180.60	0.74 %
134.25	5643	757,572.75	1.16 %
134.30	8436	1,132,954.80	1.73 %
134.35	10469	1,406,510.15	2.15 %
134.40	8436	1,133,798.40	1.73 %
134.45	8133	1,093,481.85	1.67 %
134.50	10847	1,458,921.50	2.23 %
134.55	7028	945,617.40	1.44 %
134.60	10587	1,425,010.20	2.18 %
134.65	8185	1,102,110.25	1.68 %
134.70	6991	941,687.70	1.44 %
134.75	7509	1,011,837.75	1.54 %
134.80	5757	776,043.60	1.18 %
134.85	4256	573,921.60	0.88 %
134.90	3040	410,096.00	0.63 %
134.95	1989	268,415.55	0.41 %
135.00	6959	939,465.00	1.43 %
135.05	490	66,174.50	0.10 %
135.10	287	38,773.70	0.06 %
135.15	683	92,307.45	0.14 %
135.20	3687	498,482.40	0.76 %
135.25	2161	292,275.25	0.45 %
135.30	4425	598,702.50	0.91 %
135.35	6573	889,655.55	1.36 %
135.40	5419	733,732.60	1.12 %
135.45	7405	1,003,007.25	1.53 %
135.50	15934	2,159,057.00	3.30 %
135.55	4643	629,358.65	0.96 %
135.60	5141	697,119.60	1.06 %
135.65	2521	341,973.65	0.52 %
135.70	2672	362,590.40	0.55 %
135.75	3708	503,361.00	0.77 %
135.80	1574	213,749.20	0.33 %
135.85	1997	271,292.45	0.41 %
135.90	2685	364,891.50	0.56 %
135.95	352	47,854.40	0.07 %
136.00	5500	748,000.00	1.14 %
136.05	874	118,907.70	0.18 %
136.10	1904	259,134.40	0.40 %
136.15	5525	752,228.75	1.15 %
136.20	3615	492,363.00	0.75 %
136.25	3302	449,897.50	0.69 %
136.30	6393	871,365.90	1.33 %
136.35	2197	299,560.95	0.46 %
136.40	5580	761,112.00	1.16 %
136.45	2670	364,321.50	0.56 %
136.50	3281	447,856.50	0.68 %
136.55	630	86,026.50	0.13 %
136.60	956	130,589.60	0.20 %
136.65	2236	305,549.40	0.47 %
136.70	2064	282,148.80	0.43 %
136.75	2426	331,755.50	0.51 %
136.80	3098	423,806.40	0.65 %
136.85	1589	217,454.65	0.33 %
136.90	4030	551,707.00	0.84 %
136.95	2655	363,602.25	0.56 %
137.00	7664	1,049,968.00	1.60 %
137.05	4036	553,133.80	0.84 %
137.10	4402	603,514.20	0.92 %
137.15	1979	271,419.85	0.41 %
137.20	4116	564,715.20	0.86 %
137.25	858	117,760.50	0.18 %
137.30	2004	275,149.20	0.42 %
137.35	207	28,431.45	0.04 %
137.40	1209	166,116.60	0.25 %
137.45	1224	168,238.80	0.26 %
137.50	1631	224,262.50	0.34 %
137.55	2060	283,353.00	0.43 %
137.60	3818	525,356.80	0.80 %
137.65	1484	204,272.60	0.31 %
137.70	955	131,503.50	0.20 %
137.75	852	117,363.00	0.18 %
137.80	230	31,694.00	0.05 %
137.85	419	57,759.15	0.09 %
137.90	2686	370,399.40	0.57 %
137.95	19	2,621.05	0.00 %
Razem:	485967	65513364	100 %

GPW	Świat	Waluty

Forum
» prosba o dodanie [91]ETFSP500
» Raport za I kwartał 2022 [0]VERBICOM
» Gra - dywidendy 2014 [33]
» Zmiana nazwy na Metaversum - prosba [0]SHOCKWORK
» Raport za II 2021 [0]VERBICOM
» NOCTILUCA - prośba o dodanie [2]
» Gra weekendowa [1]BLIRT
» Akcje [0]
» Zmiana adresu email [0]KCI
» Badanie efektywności analizy fundamentalnej [0]

Blogi - najnowsze wpisy
»	thomasoo: Kozak podbija giełde XDD
»	gra: Dni bez sesji 2016
»	sygnaly-at: Jeden wykres zastępuje 1000 słów - MSW
»	gra: Podsumowanie roku w grze, 2014 w liczbach
»	gra: GPW dni bez sesji w roku 2015