Transakcje spółki KGHM Symulator giełdy

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

Zapraszamy do wzięcia udziału w konkursie typowania wyników Mistrzostw Europy Euro 2020, kliknij w piłkę i typuj!

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
5543	17:01:32	189.50	4333
5542	17:01:20	189.50	390
5541	17:01:13	189.50	35
5540	17:01:13	189.50	130
5539	17:01:13	189.50	126
5538	17:01:10	189.50	20
5537	17:01:09	189.50	216
5536	17:01:06	189.50	2
5535	17:00:21	189.50	10
5534	17:00:20	189.50	30
5533	17:00:00	189.50	14
5532	17:00:00	189.50	20
5531	17:00:00	189.50	20
5530	17:00:00	189.50	20
5529	17:00:00	189.50	107
5528	17:00:00	189.50	387
5527	17:00:00	189.50	119
5526	17:00:00	189.50	24
5525	17:00:00	189.50	100
5524	17:00:00	189.50	10
5523	17:00:00	189.50	117
5522	17:00:00	189.50	25
5521	17:00:00	189.50	30
5520	17:00:00	189.50	50
5519	17:00:00	189.50	1661
5518	17:00:00	189.50	5
5517	17:00:00	189.50	150
5516	17:00:00	189.50	3
5515	17:00:00	189.50	50
5514	17:00:00	189.50	35
5513	17:00:00	189.50	30
5512	17:00:00	189.50	4
5511	17:00:00	189.50	119
5510	17:00:00	189.50	26
5509	17:00:00	189.50	2105
5508	17:00:00	189.50	2016
5507	17:00:00	189.50	1169
5506	17:00:00	189.50	1282
5505	17:00:00	189.50	463
5504	17:00:00	189.50	434
5503	17:00:00	189.50	348
5502	17:00:00	189.50	79
5501	17:00:00	189.50	842
5500	17:00:00	189.50	7
5499	17:00:00	189.50	251
5498	17:00:00	189.50	251
5497	17:00:00	189.50	251
5496	17:00:00	189.50	251
5495	17:00:00	189.50	251
5494	17:00:00	189.50	1207
5493	17:00:00	189.50	7593
5492	17:00:00	189.50	3581
5491	17:00:00	189.50	74
5490	17:00:00	189.50	437
5489	17:00:00	189.50	148
5488	17:00:00	189.50	174
5487	17:00:00	189.50	1
5486	17:00:00	189.50	244
5485	17:00:00	189.50	80
5484	17:00:00	189.50	81
5483	17:00:00	189.50	119
5482	17:00:00	189.50	194
5481	17:00:00	189.50	192
5480	17:00:00	189.50	255
5479	17:00:00	189.50	374
5478	17:00:00	189.50	237
5477	17:00:00	189.50	320
5476	17:00:00	189.50	488
5475	17:00:00	189.50	34
5474	17:00:00	189.50	100
5473	17:00:00	189.50	12
5472	17:00:00	189.50	107
5471	17:00:00	189.50	3
5470	17:00:00	189.50	68
5469	17:00:00	189.50	1157
5468	17:00:00	189.50	23
5467	17:00:00	189.50	292
5466	17:00:00	189.50	100
5465	17:00:00	189.50	49
5464	17:00:00	189.50	782
5463	17:00:00	189.50	20
5462	17:00:00	189.50	250
5461	17:00:00	189.50	1889
5460	17:00:00	189.50	2450
5459	17:00:00	189.50	5
5458	17:00:00	189.50	365
5457	17:00:00	189.50	166
5456	17:00:00	189.50	136
5455	17:00:00	189.50	1
5454	17:00:00	189.50	2258
5453	17:00:00	189.50	158
5452	17:00:00	189.50	55
5451	17:00:00	189.50	1217
5450	17:00:00	189.50	142
5449	17:00:00	189.50	3644
5448	17:00:00	189.50	592
5447	17:00:00	189.50	72
5446	17:00:00	189.50	20
5445	17:00:00	189.50	300
5444	17:00:00	189.50	5
5443	17:00:00	189.50	170
5442	17:00:00	189.50	50
5441	17:00:00	189.50	184
5440	17:00:00	189.50	100
5439	17:00:00	189.50	6
5438	17:00:00	189.50	140
5437	17:00:00	189.50	12
5436	17:00:00	189.50	109
5435	17:00:00	189.50	3
5434	17:00:00	189.50	31
5433	17:00:00	189.50	1414
5432	17:00:00	189.50	1853
5431	17:00:00	189.50	29
5430	17:00:00	189.50	51
5429	17:00:00	189.50	342
5428	17:00:00	189.50	4
5427	17:00:00	189.50	542
5426	17:00:00	189.50	519
5425	17:00:00	189.50	544
5424	17:00:00	189.50	3
5423	17:00:00	189.50	333
5422	17:00:00	189.50	6
5421	17:00:00	189.50	393
5420	17:00:00	189.50	292
5419	17:00:00	189.50	53
5418	17:00:00	189.50	16
5417	17:00:00	189.50	32
5416	17:00:00	189.50	43
5415	17:00:00	189.50	500
5414	17:00:00	189.50	90
5413	17:00:00	189.50	54
5412	16:49:59	189.30	8
5411	16:49:59	189.30	16
5410	16:49:46	189.70	2
5409	16:49:43	189.30	11
5408	16:49:38	189.30	25
5407	16:49:31	189.70	1
5406	16:49:30	189.30	7
5405	16:49:29	189.30	11
5404	16:49:29	189.30	7
5403	16:49:29	189.30	1
5402	16:49:29	189.30	1
5401	16:49:29	189.30	1
5400	16:49:29	189.35	36
5399	16:49:25	189.35	30
5398	16:49:24	189.35	24
5397	16:49:13	189.35	33
5396	16:49:10	189.60	31
5395	16:49:10	189.60	44
5394	16:48:58	189.60	3
5393	16:48:58	189.60	72
5392	16:48:42	189.60	41
5391	16:48:10	189.60	49
5390	16:48:10	189.65	51
5389	16:48:07	189.75	51
5388	16:48:07	189.75	76
5387	16:48:07	189.75	56
5386	16:48:07	189.75	68
5385	16:48:07	189.45	38
5384	16:48:05	189.40	51
5383	16:48:03	189.40	38
5382	16:48:01	189.60	50
5381	16:48:00	189.35	24
5380	16:48:00	189.35	20
5379	16:48:00	189.40	10
5378	16:48:00	189.40	20
5377	16:48:00	189.45	86
5376	16:48:00	189.45	46
5375	16:48:00	189.45	20
5374	16:48:00	189.50	105
5373	16:48:00	189.55	100
5372	16:48:00	189.55	19
5371	16:48:00	189.55	1
5370	16:47:58	189.60	1
5369	16:47:48	189.60	10
5368	16:47:48	189.60	51
5367	16:47:44	189.70	23
5366	16:47:44	189.70	32
5365	16:47:44	189.70	9
5364	16:47:44	189.70	50
5363	16:47:44	189.70	9
5362	16:47:43	189.60	51
5361	16:47:27	189.55	80
5360	16:47:27	189.60	51
5359	16:47:22	189.60	11
5358	16:47:22	189.60	51
5357	16:47:17	189.80	51
5356	16:47:17	189.50	8
5355	16:47:17	189.55	53
5354	16:47:17	189.55	52
5353	16:47:17	189.55	59
5352	16:47:17	189.60	145
5351	16:47:17	189.65	57
5350	16:47:17	189.70	49
5349	16:47:17	189.70	11
5348	16:47:17	189.75	100
5347	16:47:17	189.75	139
5346	16:47:17	189.75	193
5345	16:47:17	189.75	20
5344	16:47:17	189.80	48
5343	16:47:17	189.80	51
5342	16:47:17	189.80	84
5341	16:47:17	189.80	3
5340	16:47:17	189.80	9
5339	16:47:17	189.80	119
5338	16:47:11	189.80	20
5337	16:47:06	189.90	74
5336	16:47:06	189.90	26
5335	16:47:06	189.95	125
5334	16:47:06	189.90	155
5333	16:47:06	189.90	209
5332	16:47:06	189.90	11
5331	16:46:42	189.70	51
5330	16:46:20	189.70	13
5329	16:46:20	189.70	23
5328	16:46:20	189.80	192
5327	16:46:20	189.80	21
5326	16:46:20	189.70	49
5325	16:46:20	189.75	72
5324	16:46:20	189.75	209
5323	16:46:20	189.75	2
5322	16:46:20	189.75	3
5321	16:46:20	189.75	3
5320	16:46:19	189.65	25
5319	16:46:19	189.60	47
5318	16:45:54	189.55	1
5317	16:45:42	189.70	51
5316	16:45:42	189.70	1
5315	16:45:41	189.85	51
5314	16:45:41	189.80	72
5313	16:45:41	189.80	77
5312	16:45:41	189.80	100
5311	16:45:41	189.55	40
5310	16:45:41	189.50	1866
5309	16:45:41	189.50	133
5308	16:45:41	189.50	56
5307	16:45:41	189.50	20
5306	16:45:41	189.55	49
5305	16:45:41	189.55	100
5304	16:45:41	189.60	46
5303	16:45:41	189.65	1
5302	16:45:41	189.65	48
5301	16:45:41	189.65	30
5300	16:45:41	189.65	51
5299	16:45:41	189.65	100
5298	16:45:15	189.90	18
5297	16:45:15	189.90	82
5296	16:45:15	189.65	143
5295	16:45:15	189.65	37
5294	16:45:15	189.70	51
5293	16:45:15	189.70	57
5292	16:45:14	189.70	43
5291	16:44:55	189.90	60
5290	16:44:55	189.90	40
5289	16:44:53	189.65	39
5288	16:44:53	189.60	24
5287	16:44:53	189.65	45
5286	16:44:53	189.65	51
5285	16:44:53	189.65	100
5284	16:44:27	189.65	46
5283	16:44:26	189.95	51
5282	16:44:26	189.60	100
5281	16:44:26	189.65	230
5280	16:44:26	189.65	170
5279	16:44:26	189.70	12
5278	16:44:26	189.75	170
5277	16:44:26	189.75	61
5276	16:44:26	189.75	166
5275	16:44:26	189.75	300
5274	16:44:26	189.80	68
5273	16:44:26	189.80	100
5272	16:44:26	189.80	50
5271	16:44:26	189.85	170
5270	16:44:26	189.85	64
5269	16:44:26	189.85	89
5268	16:44:26	189.90	66
5267	16:44:26	189.90	33
5266	16:44:26	189.95	51
5265	16:44:24	190.00	156
5264	16:44:24	190.00	50
5263	16:44:24	190.00	203
5262	16:44:24	190.00	1
5261	16:44:24	189.95	41
5260	16:44:24	189.95	6
5259	16:44:24	189.95	20
5258	16:44:24	189.95	60
5257	16:44:21	189.90	52
5256	16:44:18	189.90	4
5255	16:44:05	189.95	3
5254	16:44:05	189.95	13
5253	16:44:05	189.95	33
5252	16:44:05	189.95	11
5251	16:43:58	189.95	99
5250	16:43:58	189.95	1
5249	16:43:39	190.05	4
5248	16:43:35	190.00	9
5247	16:43:35	190.00	23
5246	16:43:35	190.00	31
5245	16:43:35	190.00	100
5244	16:43:32	189.95	55
5243	16:43:31	190.00	100
5242	16:43:30	190.00	79
5241	16:43:30	190.00	67
5240	16:43:30	190.00	100
5239	16:43:30	190.05	23
5238	16:43:27	190.05	169
5237	16:43:27	190.05	130
5236	16:43:25	190.05	10
5235	16:42:38	190.10	11
5234	16:42:38	190.25	73
5233	16:42:38	190.10	54
5232	16:42:38	190.10	170
5231	16:42:38	190.15	73
5230	16:42:38	190.15	170
5229	16:42:38	190.15	116
5228	16:42:38	190.20	30
5227	16:42:38	190.20	99
5226	16:42:38	190.20	170
5225	16:42:38	190.20	125
5224	16:42:32	190.20	18
5223	16:42:31	190.40	59
5222	16:42:30	190.50	155
5221	16:42:30	190.45	170
5220	16:42:30	190.40	170
5219	16:42:30	190.35	170
5218	16:42:30	190.30	135
5217	16:42:29	190.15	1
5216	16:42:29	190.15	1
5215	16:42:28	190.30	27
5214	16:42:12	190.30	35
5213	16:42:12	190.30	174
5212	16:42:12	190.30	170
5211	16:42:12	190.25	170
5210	16:42:12	190.25	59
5209	16:42:12	190.25	8
5208	16:42:10	190.20	48
5207	16:42:06	190.20	39
5206	16:42:02	190.20	19
5205	16:41:56	190.20	1
5204	16:41:54	190.25	90
5203	16:41:54	190.25	65
5202	16:41:50	190.30	135
5201	16:41:50	190.30	213
5200	16:41:50	190.30	112
5199	16:41:45	190.35	68
5198	16:41:45	190.35	50
5197	16:41:45	190.35	60
5196	16:41:45	190.35	220
5195	16:41:45	190.40	50
5194	16:41:45	190.40	73
5193	16:41:45	190.40	73
5192	16:41:45	190.40	3
5191	16:41:45	190.40	110
5190	16:41:45	190.45	92
5189	16:41:45	190.45	107
5188	16:41:45	190.50	136
5187	16:41:45	190.50	209
5186	16:41:45	190.50	3
5185	16:41:45	190.55	47
5184	16:41:44	190.55	27
5183	16:41:44	190.55	36
5182	16:41:44	190.55	15
5181	16:41:44	190.55	35
5180	16:41:44	190.55	16
5179	16:41:44	190.55	51
5178	16:41:44	190.55	51
5177	16:41:44	190.55	51
5176	16:41:36	190.50	11
5175	16:41:36	190.50	32
5174	16:41:36	190.50	12
5173	16:41:36	190.50	15
5172	16:41:36	190.50	10
5171	16:41:36	190.50	14
5170	16:41:36	190.50	51
5169	16:41:32	190.45	20
5168	16:41:24	190.50	60
5167	16:41:24	190.45	51
5166	16:41:24	190.45	53
5165	16:41:24	190.45	51
5164	16:41:24	190.50	248
5163	16:41:14	190.50	108
5162	16:41:14	190.45	51
5161	16:41:08	190.45	162
5160	16:41:08	190.45	120
5159	16:41:08	190.45	4
5158	16:41:08	190.45	5
5157	16:41:08	190.45	118
5156	16:41:07	190.50	153
5155	16:41:07	190.50	47
5154	16:41:07	190.45	4
5153	16:41:07	190.45	51
5152	16:41:07	190.45	51
5151	16:41:07	190.45	51
5150	16:40:56	190.50	12
5149	16:40:56	190.50	18
5148	16:40:53	190.50	1
5147	16:40:53	190.50	42
5146	16:40:46	190.50	9
5145	16:40:46	190.50	11
5144	16:40:35	190.50	35
5143	16:40:35	190.50	42
5142	16:40:35	190.50	137
5141	16:40:28	190.50	35
5140	16:40:28	190.50	51
5139	16:40:28	190.50	36
5138	16:40:27	190.50	14
5137	16:40:27	190.50	33
5136	16:40:27	190.50	12
5135	16:40:27	190.50	37
5134	16:40:27	190.50	2
5133	16:40:27	190.50	51
5132	16:40:27	190.50	49
5131	16:40:27	190.50	2
5130	16:40:24	190.50	49
5129	16:40:24	190.50	51
5128	16:40:20	190.50	47
5127	16:40:20	190.50	51
5126	16:40:18	190.50	30
5125	16:40:18	190.50	100
5124	16:40:18	190.50	51
5123	16:40:18	190.50	19
5122	16:40:16	190.50	149
5121	16:40:16	190.50	51
5120	16:40:12	190.50	100
5119	16:40:12	190.50	100
5118	16:40:02	190.55	289
5117	16:40:02	190.55	45
5116	16:40:00	190.55	2
5115	16:40:00	190.55	5
5114	16:40:00	190.50	43
5113	16:40:00	190.45	53
5112	16:40:00	190.50	88
5111	16:40:00	190.50	22
5110	16:40:00	190.50	221
5109	16:39:58	190.50	60
5108	16:39:58	190.50	120
5107	16:39:58	190.50	20
5106	16:39:55	190.50	159
5105	16:39:55	190.50	41
5104	16:39:52	190.50	200
5103	16:39:50	190.55	10
5102	16:39:47	190.50	159
5101	16:39:47	190.50	7
5100	16:39:47	190.50	170
5099	16:39:47	190.50	42
5098	16:39:47	190.50	7
5097	16:39:47	190.50	407
5096	16:39:47	190.50	47
5095	16:39:47	190.50	1
5094	16:39:47	190.50	15
5093	16:39:47	190.50	89
5092	16:39:47	190.50	10
5091	16:39:47	190.50	185
5090	16:39:47	190.50	120
5089	16:39:43	190.50	10
5088	16:39:42	190.50	71
5087	16:39:41	190.40	120
5086	16:39:41	190.40	139
5085	16:39:41	190.40	9
5084	16:39:41	190.40	105
5083	16:39:41	190.40	95
5082	16:39:32	190.35	40
5081	16:39:21	190.40	25
5080	16:39:21	190.40	47
5079	16:39:16	190.50	1
5078	16:39:15	190.50	48
5077	16:39:15	190.50	7
5076	16:39:15	190.40	27
5075	16:39:15	190.40	3
5074	16:39:14	190.35	3
5073	16:39:14	190.35	155
5072	16:39:14	190.35	7
5071	16:39:14	190.35	7
5070	16:39:14	190.35	22
5069	16:39:14	190.35	28
5068	16:39:14	190.30	61
5067	16:39:14	190.30	47
5066	16:39:14	190.30	58
5065	16:39:14	190.30	14
5064	16:38:50	190.30	93
5063	16:38:50	190.30	51
5062	16:38:46	190.25	37
5061	16:38:46	190.25	22
5060	16:38:46	190.25	41
5059	16:38:45	190.25	60
5058	16:38:40	190.30	249
5057	16:38:40	190.30	51
5056	16:38:37	190.30	51
5055	16:38:28	190.35	10
5054	16:38:23	190.35	51
5053	16:38:22	190.30	40
5052	16:38:14	190.30	1
5051	16:38:14	190.30	37
5050	16:38:13	190.30	10
5049	16:37:52	190.35	2
5048	16:37:52	190.35	28
5047	16:37:52	190.35	2
5046	16:37:52	190.35	51
5045	16:37:50	190.25	87
5044	16:37:50	190.25	46
5043	16:37:50	190.25	21
5042	16:37:27	190.35	107
5041	16:37:27	190.35	45
5040	16:37:27	190.25	178
5039	16:37:17	190.30	1
5038	16:37:16	190.25	30
5037	16:37:16	190.25	17
5036	16:37:15	190.20	29
5035	16:37:15	190.20	21
5034	16:37:15	190.20	30
5033	16:37:15	190.20	51
5032	16:37:15	190.20	8
5031	16:37:15	190.20	51
5030	16:37:13	190.00	2
5029	16:37:07	190.25	18
5028	16:37:07	190.25	50
5027	16:37:01	190.00	3
5026	16:36:57	189.95	44
5025	16:36:55	190.40	80
5024	16:36:54	190.40	249
5023	16:36:54	190.45	125
5022	16:36:54	190.45	165
5021	16:36:54	190.45	28
5020	16:36:53	190.45	110
5019	16:36:53	190.00	52
5018	16:36:53	190.05	604
5017	16:36:53	190.00	96
5016	16:36:53	190.00	118
5015	16:36:53	190.00	67
5014	16:36:53	190.00	2879
5013	16:36:53	190.00	170
5012	16:36:53	190.00	60
5011	16:36:53	190.00	60
5010	16:36:53	190.00	50
5009	16:36:53	190.05	200
5008	16:36:53	190.05	53
5007	16:36:53	190.05	591
5006	16:36:50	190.05	13
5005	16:36:49	190.45	111
5004	16:36:49	190.45	10
5003	16:36:49	190.45	165
5002	16:36:49	190.45	12
5001	16:36:49	190.45	23
5000	16:36:49	190.45	38
4999	16:36:49	190.05	502
4998	16:36:49	190.05	53
4997	16:36:49	190.05	101
4996	16:36:49	190.05	101
4995	16:36:49	190.10	170
4994	16:36:49	190.10	120
4993	16:36:49	190.10	93
4992	16:36:49	190.15	98
4991	16:36:49	190.20	23
4990	16:36:49	190.20	27
4989	16:36:49	190.20	48
4988	16:36:49	190.20	170
4987	16:36:49	190.20	150
4986	16:36:49	190.25	144
4985	16:36:49	190.25	100
4984	16:36:42	190.45	15
4983	16:36:36	190.25	100
4982	16:36:30	190.45	47
4981	16:36:30	190.25	100
4980	16:36:24	190.30	25
4979	16:36:14	190.30	30
4978	16:36:14	190.30	12
4977	16:36:14	190.30	200
4976	16:36:13	190.25	130
4975	16:36:13	190.25	34
4974	16:36:13	190.25	162
4973	16:36:13	190.25	151
4972	16:36:13	190.25	3
4971	16:36:13	190.25	3
4970	16:36:13	190.25	155
4969	16:36:12	190.20	49
4968	16:36:12	190.20	120
4967	16:36:12	190.20	47
4966	16:36:12	190.20	7
4965	16:36:12	190.20	95
4964	16:36:12	190.20	51
4963	16:36:10	190.15	67
4962	16:36:10	190.15	74
4961	16:36:00	190.15	70
4960	16:35:40	190.20	69
4959	16:35:40	190.20	61
4958	16:35:37	190.20	100
4957	16:35:34	190.20	39
4956	16:35:30	190.25	59
4955	16:35:30	190.25	97
4954	16:35:29	190.25	9
4953	16:35:29	190.25	2
4952	16:35:29	190.25	48
4951	16:35:29	190.25	41
4950	16:35:26	190.25	46
4949	16:35:26	190.25	154
4948	16:35:23	190.25	20
4947	16:35:23	190.25	146
4946	16:35:23	190.25	6
4945	16:35:23	190.25	14
4944	16:35:23	190.25	120
4943	16:35:23	190.25	66
4942	16:35:18	190.30	99
4941	16:35:18	190.30	132
4940	16:35:18	190.30	50
4939	16:35:18	190.30	3
4938	16:35:18	190.30	41
4937	16:35:18	190.30	4
4936	16:35:18	190.30	155
4935	16:35:09	190.30	10
4934	16:35:03	190.30	300
4933	16:34:49	190.30	5
4932	16:34:35	190.30	50
4931	16:34:29	190.35	12
4930	16:34:26	190.35	51
4929	16:34:22	190.35	35
4928	16:34:22	190.35	47
4927	16:34:22	190.35	106
4926	16:34:22	190.35	10
4925	16:34:22	190.35	51
4924	16:34:22	190.35	51
4923	16:34:22	190.40	12
4922	16:34:22	190.40	25
4921	16:34:22	190.40	33
4920	16:34:22	190.40	289
4919	16:34:22	190.40	637
4918	16:34:22	190.40	116
4917	16:34:22	190.45	108
4916	16:34:22	190.45	2
4915	16:34:22	190.45	180
4914	16:33:59	190.45	20
4913	16:33:59	190.65	24
4912	16:33:59	190.60	51
4911	16:33:48	190.40	8
4910	16:33:48	190.40	2
4909	16:33:47	190.60	155
4908	16:33:47	190.60	51
4907	16:33:47	190.45	112
4906	16:33:47	190.50	51
4905	16:33:47	190.50	44
4904	16:33:47	190.50	156
4903	16:33:42	190.50	118
4902	16:33:42	190.50	48
4901	16:33:42	190.50	50
4900	16:33:42	190.50	184
4899	16:33:34	190.50	16
4898	16:33:34	190.50	84
4897	16:33:28	190.50	16
4896	16:33:28	190.60	4
4895	16:33:22	190.65	4
4894	16:33:22	190.65	50
4893	16:33:22	190.45	93
4892	16:33:22	190.45	93
4891	16:33:17	190.45	107
4890	16:33:17	190.45	3
4889	16:33:17	190.45	15
4888	16:33:14	190.65	45
4887	16:33:13	190.65	144
4886	16:33:13	190.65	8
4885	16:33:13	190.65	45
4884	16:33:04	190.65	87
4883	16:33:04	190.45	20
4882	16:33:03	190.85	86
4881	16:33:03	190.85	49
4880	16:33:03	190.85	135
4879	16:33:02	190.80	63
4878	16:33:02	190.80	6
4877	16:33:02	190.80	6
4876	16:33:02	190.80	3
4875	16:33:02	190.75	20
4874	16:33:01	190.50	135
4873	16:33:01	190.70	40
4872	16:33:01	190.70	3
4871	16:33:00	190.70	127
4870	16:33:00	190.70	70
4869	16:33:00	190.70	100
4868	16:33:00	190.70	86
4867	16:33:00	190.70	20
4866	16:32:59	190.70	3
4865	16:32:56	190.65	86
4864	16:32:56	190.65	100
4863	16:32:56	190.60	178
4862	16:32:56	190.60	8
4861	16:32:56	190.60	8
4860	16:32:56	190.60	10
4859	16:32:56	190.60	9
4858	16:32:56	190.55	180
4857	16:32:56	190.55	8
4856	16:32:56	190.55	8
4855	16:32:56	190.55	15
4854	16:32:56	190.50	68
4853	16:32:56	190.50	132
4852	16:32:55	190.15	106
4851	16:32:55	190.10	119
4850	16:32:55	190.10	636
4849	16:32:55	190.50	160
4848	16:32:54	190.05	40
4847	16:32:54	190.05	403
4846	16:32:54	190.05	170
4845	16:32:54	190.05	86
4844	16:32:54	190.10	202
4843	16:32:54	190.10	1204
4842	16:32:54	190.10	48
4841	16:32:54	190.10	636
4840	16:32:54	190.10	53
4839	16:32:54	190.10	130
4838	16:32:52	190.50	213
4837	16:32:52	190.50	211
4836	16:32:49	190.50	304
4835	16:32:49	190.50	10
4834	16:32:49	190.50	304
4833	16:32:45	190.50	1956
4832	16:32:45	190.50	320
4831	16:32:45	190.50	157
4830	16:32:45	190.50	24
4829	16:32:45	190.40	100
4828	16:32:45	190.40	100
4827	16:32:44	190.35	5
4826	16:32:44	190.30	100
4825	16:32:44	190.25	10
4824	16:32:44	190.20	7
4823	16:32:44	190.20	400
4822	16:32:44	190.20	8
4821	16:32:43	190.10	17
4820	16:32:43	190.05	100
4819	16:32:43	190.10	83
4818	16:32:43	190.10	30
4817	16:32:43	190.10	9
4816	16:32:43	190.05	187
4815	16:32:43	190.00	99
4814	16:32:43	190.05	55
4813	16:32:43	190.00	100
4812	16:32:43	190.00	3
4811	16:32:43	190.00	3
4810	16:32:43	190.00	737
4809	16:32:43	190.00	1002
4808	16:32:43	190.00	183
4807	16:32:43	190.00	9
4806	16:32:43	190.00	400
4805	16:32:43	190.00	4000
4804	16:32:43	190.00	364
4803	16:32:43	189.85	7
4802	16:32:24	190.00	15
4801	16:32:17	190.00	153
4800	16:32:17	189.75	130
4799	16:32:17	189.75	90
4798	16:32:07	190.00	48
4797	16:32:07	190.00	10
4796	16:32:07	190.00	79
4795	16:32:03	190.00	121
4794	16:32:03	190.00	8
4793	16:32:03	190.00	70
4792	16:32:03	190.00	50
4791	16:32:03	190.00	8
4790	16:32:03	190.00	20
4789	16:32:03	190.00	26
4788	16:32:03	190.00	5
4787	16:32:03	190.00	50
4786	16:32:03	190.00	9
4785	16:32:03	190.00	36
4784	16:32:03	190.00	100
4783	16:32:03	190.00	67
4782	16:32:03	190.00	129
4781	16:32:03	190.00	6
4780	16:32:03	190.00	14
4779	16:32:03	190.00	25
4778	16:32:03	190.00	100
4777	16:32:03	190.00	7
4776	16:32:03	190.00	10
4775	16:32:03	190.00	200
4774	16:32:03	190.00	100
4773	16:32:03	190.00	39
4772	16:32:03	190.00	11
4771	16:32:03	190.00	7
4770	16:32:03	190.00	1
4769	16:32:03	190.00	12
4768	16:32:03	190.00	45
4767	16:32:03	190.00	3
4766	16:32:03	190.00	10
4765	16:32:03	190.00	5
4764	16:32:03	189.95	100
4763	16:32:03	189.95	5
4762	16:32:03	189.95	3
4761	16:32:03	189.95	6
4760	16:32:03	189.90	200
4759	16:32:03	189.90	40
4758	16:32:02	189.90	60
4757	16:32:02	189.90	22
4756	16:32:02	189.90	46
4755	16:32:01	189.90	132
4754	16:32:01	189.90	22
4753	16:32:01	189.90	42
4752	16:32:00	189.90	136
4751	16:32:00	189.70	125
4750	16:32:00	189.90	23
4749	16:31:59	189.90	45
4748	16:31:59	189.90	132
4747	16:31:59	189.90	200
4746	16:31:57	189.90	6
4745	16:31:57	189.90	49
4744	16:31:57	189.90	151
4743	16:31:57	189.90	107
4742	16:31:57	189.90	100
4741	16:31:57	189.90	100
4740	16:31:57	189.90	19
4739	16:31:57	189.90	100
4738	16:31:57	189.90	12
4737	16:31:57	189.90	25
4736	16:31:56	189.85	138
4735	16:31:56	189.85	28
4734	16:31:56	189.85	572
4733	16:31:54	189.80	3
4732	16:31:54	189.80	3
4731	16:31:54	189.80	3
4730	16:31:54	189.80	500
4729	16:31:54	189.80	500
4728	16:31:54	189.80	11
4727	16:31:54	189.80	8
4726	16:31:54	189.75	154
4725	16:31:54	189.75	15
4724	16:31:54	189.75	100
4723	16:31:54	189.75	11
4722	16:31:54	189.75	265
4721	16:31:54	189.70	10
4720	16:31:54	189.70	15
4719	16:31:54	189.70	7
4718	16:31:54	189.70	1
4717	16:31:54	189.70	61
4716	16:31:54	189.70	191
4715	16:31:54	189.70	151
4714	16:31:54	189.70	566
4713	16:31:54	189.70	515
4712	16:31:54	189.70	57
4711	16:31:45	189.65	6
4710	16:31:45	189.70	43
4709	16:31:45	189.70	110
4708	16:31:45	189.65	86
4707	16:31:45	189.65	94
4706	16:31:45	189.65	100
4705	16:31:29	189.70	10
4704	16:31:26	189.65	6
4703	16:31:19	189.60	20
4702	16:31:13	189.60	47
4701	16:31:13	189.60	50
4700	16:31:13	189.60	3
4699	16:31:10	189.70	40
4698	16:31:02	189.60	1
4697	16:31:01	189.70	12
4696	16:31:01	189.70	135
4695	16:31:00	189.60	1
4694	16:30:57	189.70	66
4693	16:30:57	189.65	48
4692	16:30:57	189.65	2
4691	16:30:57	189.65	146
4690	16:30:57	189.65	185
4689	16:30:47	189.65	6
4688	16:30:36	189.65	9
4687	16:30:18	189.65	36
4686	16:30:18	189.65	15
4685	16:30:14	189.65	15
4684	16:30:14	189.65	100
4683	16:30:03	189.70	107
4682	16:30:02	189.60	100
4681	16:30:02	189.60	57
4680	16:30:02	189.60	39
4679	16:29:58	189.60	67
4678	16:29:58	189.60	10
4677	16:29:50	189.50	5
4676	16:29:40	189.50	85
4675	16:29:40	189.50	180
4674	16:29:39	189.55	95
4673	16:29:39	189.55	74
4672	16:29:39	189.55	14
4671	16:29:39	189.55	3
4670	16:29:39	189.55	3
4669	16:29:39	189.55	95
4668	16:29:39	189.55	60
4667	16:29:38	189.50	213
4666	16:29:38	189.50	35
4665	16:29:38	189.50	9
4664	16:29:38	189.50	56
4663	16:29:38	189.50	373
4662	16:29:38	189.50	612
4661	16:29:37	189.45	55
4660	16:29:32	189.40	30
4659	16:29:32	189.40	146
4658	16:29:32	189.50	97
4657	16:29:32	189.50	166
4656	16:29:27	189.45	127
4655	16:29:27	189.45	73
4654	16:29:25	189.40	15
4653	16:29:12	189.40	10
4652	16:29:11	189.40	33
4651	16:29:11	189.40	20
4650	16:29:11	189.40	2
4649	16:28:50	189.45	33
4648	16:28:50	189.45	144
4647	16:28:50	189.45	147
4646	16:28:50	189.45	162
4645	16:28:50	189.45	43
4644	16:28:50	189.45	4
4643	16:28:35	189.45	39
4642	16:28:35	189.45	53
4641	16:28:35	189.45	43
4640	16:28:35	189.50	26
4639	16:28:19	189.45	157
4638	16:28:19	189.50	8
4637	16:28:10	189.45	56
4636	16:28:10	189.45	158
4635	16:28:10	189.45	28
4634	16:28:10	189.45	55
4633	16:28:10	189.45	130
4632	16:28:10	189.45	132
4631	16:28:10	189.45	70
4630	16:28:10	189.45	185
4629	16:27:56	189.55	5
4628	16:27:55	189.55	65
4627	16:27:55	189.50	98
4626	16:27:52	189.50	102
4625	16:27:47	189.55	44
4624	16:27:47	189.50	30
4623	16:27:47	189.50	100
4622	16:27:47	189.50	70
4621	16:27:46	189.45	25
4620	16:27:44	189.50	59
4619	16:27:44	189.50	61
4618	16:27:44	189.50	63
4617	16:27:44	189.50	76
4616	16:27:40	189.45	21
4615	16:27:40	189.45	20
4614	16:27:40	189.45	51
4613	16:27:40	189.45	17
4612	16:27:40	189.45	34
4611	16:27:40	189.45	51
4610	16:27:40	189.45	20
4609	16:27:40	189.45	31
4608	16:27:40	189.45	51
4607	16:27:28	189.50	25
4606	16:27:28	189.50	51
4605	16:27:27	189.50	51
4604	16:27:27	189.55	55
4603	16:27:27	189.50	135
4602	16:27:27	189.50	65
4601	16:27:27	189.50	51
4600	16:27:21	189.55	45
4599	16:27:21	189.50	74
4598	16:27:21	189.50	147
4597	16:27:21	189.50	50
4596	16:27:21	189.55	110
4595	16:27:21	189.55	165
4594	16:27:21	189.55	83
4593	16:27:21	189.65	33
4592	16:27:21	189.65	96
4591	16:27:21	189.60	51
4590	16:27:20	189.60	77
4589	16:27:20	189.60	20
4588	16:27:20	189.60	1
4587	16:27:20	189.60	63
4586	16:27:20	189.60	17
4585	16:27:20	189.60	89
4584	16:27:20	189.65	185
4583	16:27:20	189.65	27
4582	16:27:20	189.65	2
4581	16:27:20	189.65	389
4580	16:27:20	189.65	99
4579	16:27:20	189.65	65
4578	16:27:20	189.65	144
4577	16:27:20	189.65	96
4576	16:27:20	189.65	18
4575	16:27:20	189.65	296
4574	16:27:20	189.65	426
4573	16:27:20	189.65	104
4572	16:27:20	189.65	99
4571	16:27:20	189.65	61
4570	16:27:13	189.75	81
4569	16:27:12	189.75	79
4568	16:27:12	189.70	34
4567	16:27:12	189.70	82
4566	16:27:12	189.70	51
4565	16:27:12	189.70	102
4564	16:27:11	189.70	46
4563	16:27:05	189.70	51
4562	16:27:04	189.70	51
4561	16:27:02	189.70	40
4560	16:27:02	189.70	25
4559	16:27:02	189.70	51
4558	16:27:02	189.70	77
4557	16:26:59	189.65	10
4556	16:26:57	189.70	88
4555	16:26:57	189.70	51
4554	16:26:18	189.75	75
4553	16:26:18	189.75	7
4552	16:26:17	189.70	47
4551	16:26:17	189.70	51
4550	16:26:17	189.70	51
4549	16:26:17	189.70	2
4548	16:26:17	189.70	92
4547	16:26:17	189.70	51
4546	16:26:04	189.75	3
4545	16:25:39	189.70	68
4544	16:25:39	189.70	3
4543	16:25:39	189.70	100
4542	16:25:39	189.70	31
4541	16:25:34	189.70	69
4540	16:25:34	189.70	15
4539	16:25:34	189.70	100
4538	16:25:30	189.65	65
4537	16:25:30	189.65	65
4536	16:25:30	189.65	1
4535	16:25:30	189.65	10
4534	16:25:30	189.65	10
4533	16:25:29	189.60	82
4532	16:25:29	189.60	86
4531	16:25:29	189.60	38
4530	16:25:29	189.60	110
4529	16:25:29	189.60	100
4528	16:25:29	189.60	10
4527	16:25:29	189.60	3
4526	16:25:29	189.60	3
4525	16:25:29	189.60	196
4524	16:25:29	189.60	191
4523	16:25:28	189.60	92
4522	16:25:28	189.55	124
4521	16:25:28	189.55	11
4520	16:25:27	189.50	100
4519	16:25:26	189.55	145
4518	16:25:26	189.55	9
4517	16:25:26	189.55	14
4516	16:25:26	189.55	100
4515	16:25:26	189.55	6
4514	16:25:26	189.50	1
4513	16:25:26	189.50	60
4512	16:25:26	189.50	161
4511	16:25:26	189.50	30
4510	16:25:26	189.50	226
4509	16:25:26	189.50	17
4508	16:25:26	189.50	42
4507	16:25:20	189.50	70
4506	16:25:08	189.50	41
4505	16:25:07	189.45	9
4504	16:25:07	189.50	97
4503	16:25:07	189.50	51
4502	16:24:58	189.50	16
4501	16:24:58	189.50	51
4500	16:24:58	189.50	51
4499	16:24:58	189.50	131
4498	16:24:57	189.50	22
4497	16:24:53	189.55	64
4496	16:24:53	189.50	96
4495	16:24:53	189.50	10
4494	16:24:52	189.50	32
4493	16:24:52	189.50	68
4492	16:24:52	189.50	7
4491	16:24:52	189.50	126
4490	16:24:52	189.50	41
4489	16:24:52	189.50	173
4488	16:24:51	189.55	51
4487	16:24:51	189.45	55
4486	16:24:36	189.55	3
4485	16:23:51	189.55	40
4484	16:23:51	189.45	133
4483	16:23:51	189.45	50
4482	16:23:46	189.55	20
4481	16:23:45	189.55	5
4480	16:23:30	189.55	9
4479	16:23:30	189.55	41
4478	16:23:25	189.55	5
4477	16:23:09	189.55	24
4476	16:22:51	189.50	10
4475	16:22:50	189.55	40
4474	16:22:49	189.50	100
4473	16:21:42	189.40	3
4472	16:21:20	189.60	52
4471	16:21:20	189.60	152
4470	16:21:18	189.50	250
4469	16:21:15	189.60	117
4468	16:21:14	189.55	41
4467	16:21:14	189.50	149
4466	16:21:14	189.50	79
4465	16:21:14	189.50	82
4464	16:21:14	189.50	1
4463	16:21:14	189.50	20
4462	16:21:14	189.50	9
4461	16:21:14	189.50	24
4460	16:21:10	189.50	87
4459	16:21:09	189.45	91
4458	16:21:09	189.45	83
4457	16:21:09	189.45	5
4456	16:21:09	189.45	151
4455	16:21:07	189.45	22
4454	16:21:07	189.45	8
4453	16:20:16	189.40	13
4452	16:19:44	189.50	69
4451	16:19:44	189.45	446
4450	16:19:43	189.40	35
4449	16:19:43	189.40	12
4448	16:19:43	189.40	51
4447	16:19:43	189.40	29
4446	16:19:43	189.40	22
4445	16:19:43	189.40	51
4444	16:19:39	189.40	49
4443	16:19:32	189.50	20
4442	16:19:11	189.35	20
4441	16:18:43	189.50	30
4440	16:18:43	189.50	59
4439	16:18:43	189.50	13
4438	16:18:33	189.35	15
4437	16:18:18	189.55	36
4436	16:18:18	189.55	16
4435	16:18:18	189.55	73
4434	16:18:18	189.55	11
4433	16:18:18	189.50	109
4432	16:18:17	189.50	55
4431	16:18:17	189.50	53
4430	16:18:17	189.50	36
4429	16:18:17	189.45	366
4428	16:18:17	189.45	106
4427	16:18:12	189.45	128
4426	16:18:12	189.45	73
4425	16:18:11	189.40	20
4424	16:18:11	189.40	3
4423	16:18:11	189.40	3
4422	16:18:11	189.40	8
4421	16:18:11	189.40	495
4420	16:18:11	189.40	90
4419	16:18:10	189.40	145
4418	16:18:10	189.35	154
4417	16:18:10	189.35	146
4416	16:18:10	189.35	55
4415	16:18:10	189.35	146
4414	16:18:09	189.30	50
4413	16:17:57	189.25	1
4412	16:17:52	189.25	1
4411	16:17:50	189.20	1
4410	16:17:49	189.25	78
4409	16:17:49	189.25	77
4408	16:17:48	189.25	1
4407	16:17:46	189.40	36
4406	16:17:46	189.35	10
4405	16:17:46	189.30	157
4404	16:17:46	189.30	27
4403	16:17:46	189.30	20
4402	16:17:46	189.30	8
4401	16:17:46	189.30	34
4400	16:17:46	189.30	117
4399	16:17:46	189.30	55
4398	16:17:46	189.35	93
4397	16:17:46	189.35	36
4396	16:17:46	189.35	155
4395	16:17:46	189.35	317
4394	16:17:46	189.35	47
4393	16:17:43	189.35	10
4392	16:17:42	189.40	20
4391	16:17:37	189.35	3
4390	16:17:37	189.40	51
4389	16:17:35	189.40	51
4388	16:17:35	189.40	51
4387	16:17:35	189.40	69
4386	16:17:35	189.40	51
4385	16:17:31	189.40	3
4384	16:17:31	189.40	27
4383	16:17:31	189.40	29
4382	16:17:31	189.40	167
4381	16:17:31	189.40	114
4380	16:17:31	189.40	94
4379	16:17:31	189.40	149
4378	16:17:31	189.40	113
4377	16:17:31	189.40	78
4376	16:17:31	189.40	57
4375	16:17:31	189.40	54
4374	16:17:31	189.40	56
4373	16:17:31	189.40	144
4372	16:17:31	189.40	51
4371	16:17:31	189.45	27
4370	16:17:24	189.55	10
4369	16:17:13	189.45	39
4368	16:17:12	189.45	14
4367	16:17:12	189.40	5
4366	16:17:12	189.45	47
4365	16:17:12	189.45	36
4364	16:17:12	189.45	75
4363	16:17:12	189.45	74
4362	16:17:12	189.45	1
4361	16:17:12	189.50	25
4360	16:17:12	189.50	3
4359	16:17:12	189.50	173
4358	16:17:12	189.50	4
4357	16:17:12	189.50	81
4356	16:17:12	189.50	39
4355	16:17:12	189.50	70
4354	16:17:12	189.50	163
4353	16:17:12	189.50	3
4352	16:17:12	189.50	440
4351	16:17:12	189.50	65
4350	16:17:12	189.50	68
4349	16:17:12	189.50	171
4348	16:16:31	189.65	103
4347	16:16:30	189.60	49
4346	16:16:30	189.60	77
4345	16:16:30	189.60	109
4344	16:16:30	189.60	51
4343	16:16:20	189.50	190
4342	16:16:16	189.55	82
4341	16:16:16	189.55	101
4340	16:16:16	189.55	58
4339	16:16:16	189.55	285
4338	16:16:12	189.60	122
4337	16:16:12	189.60	249
4336	16:16:12	189.60	11
4335	16:16:12	189.60	95
4334	16:16:12	189.60	42
4333	16:16:12	189.60	51
4332	16:16:12	189.60	51
4331	16:16:09	189.65	51
4330	16:16:03	189.65	10
4329	16:16:02	189.60	11
4328	16:16:02	189.60	14
4327	16:15:51	189.65	42
4326	16:15:51	189.70	69
4325	16:15:51	189.70	96
4324	16:15:51	189.70	63
4323	16:15:51	189.65	51
4322	16:15:51	189.65	51
4321	16:15:50	189.65	51
4320	16:15:50	189.65	185
4319	16:15:50	189.65	49
4318	16:15:50	189.65	2
4317	16:15:42	189.65	98
4316	16:15:42	189.65	7
4315	16:15:42	189.65	51
4314	16:15:29	189.55	10
4313	16:15:17	189.70	41
4312	16:15:17	189.70	118
4311	16:15:16	189.70	181
4310	16:15:16	189.60	500
4309	16:15:12	189.55	49
4308	16:15:09	189.70	51
4307	16:15:09	189.70	49
4306	16:15:04	189.70	51
4305	16:15:04	189.70	11
4304	16:15:04	189.70	1
4303	16:15:03	189.65	81
4302	16:15:03	189.65	66
4301	16:15:03	189.65	100
4300	16:15:03	189.65	11
4299	16:15:03	189.60	44
4298	16:15:02	189.50	1
4297	16:15:01	189.60	144
4296	16:15:01	189.60	20
4295	16:15:01	189.60	78
4294	16:15:01	189.60	15
4293	16:15:01	189.60	210
4292	16:15:01	189.60	221
4291	16:15:01	189.60	3
4290	16:15:01	189.60	3
4289	16:15:01	189.60	73
4288	16:14:51	189.60	97
4287	16:14:51	189.60	57
4286	16:14:46	189.60	130
4285	16:14:46	189.55	47
4284	16:14:42	189.55	51
4283	16:14:41	189.55	51
4282	16:14:41	189.55	51
4281	16:14:17	189.60	67
4280	16:14:16	189.55	125
4279	16:14:16	189.60	262
4278	16:14:06	189.60	156
4277	16:14:05	189.40	30
4276	16:14:01	189.45	200
4275	16:13:57	189.60	128
4274	16:13:57	189.50	400
4273	16:13:55	189.45	47
4272	16:13:55	189.40	44
4271	16:13:55	189.40	43
4270	16:13:55	189.40	73
4269	16:13:55	189.40	78
4268	16:13:55	189.45	53
4267	16:13:55	189.45	2
4266	16:13:55	189.45	51
4265	16:13:49	189.45	21
4264	16:13:49	189.45	45
4263	16:13:49	189.45	71
4262	16:13:49	189.45	3
4261	16:13:49	189.50	66
4260	16:13:49	189.50	248
4259	16:13:42	189.60	51
4258	16:13:42	189.55	51
4257	16:13:42	189.55	10
4256	16:13:40	189.50	100
4255	16:13:36	189.55	102
4254	16:13:36	189.55	131
4253	16:13:36	189.55	16
4252	16:13:36	189.55	100
4251	16:13:24	189.55	15
4250	16:13:15	189.70	6
4249	16:13:15	189.70	14
4248	16:13:13	189.50	6
4247	16:13:13	189.50	294
4246	16:13:08	189.70	136
4245	16:13:04	189.45	124
4244	16:13:04	189.45	76
4243	16:13:03	189.60	100
4242	16:12:57	189.65	448
4241	16:12:57	189.65	132
4240	16:12:57	189.65	10
4239	16:12:57	189.65	7
4238	16:12:56	189.60	72
4237	16:12:55	189.60	128
4236	16:12:55	189.60	22
4235	16:12:50	189.60	42
4234	16:12:49	189.60	136
4233	16:12:45	189.60	170
4232	16:12:45	189.60	6
4231	16:12:45	189.60	139
4230	16:12:45	189.60	10
4229	16:12:45	189.60	5
4228	16:12:45	189.50	46
4227	16:12:45	189.45	22
4226	16:12:43	189.45	44
4225	16:12:42	189.45	134
4224	16:12:41	189.50	154
4223	16:12:41	189.50	20
4222	16:12:41	189.50	15
4221	16:12:41	189.50	10
4220	16:12:41	189.50	7
4219	16:12:40	189.45	200
4218	16:12:37	189.45	200
4217	16:12:37	189.45	565
4216	16:12:36	189.45	435
4215	16:12:36	189.40	24
4214	16:12:36	189.40	47
4213	16:12:35	189.40	129
4212	16:12:35	189.40	19
4211	16:12:34	189.15	100
4210	16:12:33	189.40	41
4209	16:12:33	189.40	1
4208	16:12:33	189.40	125
4207	16:12:32	189.40	1
4206	16:12:32	189.40	8
4205	16:12:32	189.35	3
4204	16:12:32	189.35	97
4203	16:12:31	189.30	36
4202	16:12:31	189.30	164
4201	16:12:31	189.30	160
4200	16:12:31	189.30	40
4199	16:12:31	189.30	200
4198	16:12:31	189.30	200
4197	16:12:31	189.35	48
4196	16:12:31	189.30	200
4195	16:12:30	189.30	200
4194	16:12:30	189.30	41
4193	16:12:30	189.30	359
4192	16:12:30	189.30	50
4191	16:12:30	189.30	58
4190	16:12:30	189.30	3
4189	16:12:30	189.25	12
4188	16:12:30	189.25	188
4187	16:12:30	189.20	10
4186	16:12:30	189.15	3
4185	16:12:30	189.15	8
4184	16:12:29	189.05	200
4183	16:12:29	189.05	100
4182	16:12:29	189.10	100
4181	16:12:29	189.10	900
4180	16:12:29	189.10	200
4179	16:12:29	189.00	183
4178	16:12:29	189.05	100
4177	16:12:29	189.05	100
4176	16:12:29	189.00	387
4175	16:12:29	189.00	102
4174	16:12:29	189.00	30
4173	16:12:29	189.00	330
4172	16:12:29	189.00	400
4171	16:12:29	189.00	20
4170	16:12:29	189.00	38
4169	16:12:29	189.00	10
4168	16:12:29	189.00	250
4167	16:12:29	189.00	19
4166	16:12:29	189.00	2
4165	16:12:29	189.00	1608
4164	16:12:29	189.00	64
4163	16:12:29	189.00	10
4162	16:12:29	189.00	35
4161	16:12:29	189.00	10
4160	16:12:29	189.00	10
4159	16:12:29	189.00	100
4158	16:12:29	189.00	22
4157	16:12:29	189.00	6
4156	16:12:29	189.00	25
4155	16:12:29	189.00	50
4154	16:12:29	189.00	8
4153	16:12:29	189.00	100
4152	16:12:29	189.00	30
4151	16:12:29	189.00	50
4150	16:12:29	189.00	8
4149	16:12:29	189.00	25
4148	16:12:27	188.95	100
4147	16:12:16	188.95	53
4146	16:12:15	188.95	20
4145	16:12:09	188.90	30
4144	16:11:52	188.95	73
4143	16:11:49	188.95	27
4142	16:11:49	188.95	15
4141	16:11:49	188.95	3
4140	16:11:49	188.95	62
4139	16:11:48	188.95	138
4138	16:11:46	188.80	30
4137	16:11:44	188.90	50
4136	16:11:44	188.90	3
4135	16:11:43	188.85	355
4134	16:11:43	188.85	74
4133	16:11:43	188.85	62
4132	16:11:43	188.85	80
4131	16:11:42	188.85	108
4130	16:11:42	188.85	28
4129	16:11:41	188.75	75
4128	16:11:41	188.75	14
4127	16:11:41	188.75	12
4126	16:11:41	188.75	99
4125	16:11:24	188.80	46
4124	16:11:24	188.80	51
4123	16:11:17	188.80	17
4122	16:11:17	188.80	51
4121	16:10:59	188.85	172
4120	16:10:59	188.85	1
4119	16:10:59	188.85	8
4118	16:10:59	188.80	51
4117	16:10:59	188.85	192
4116	16:10:59	188.80	51
4115	16:10:57	188.70	49
4114	16:10:57	188.75	110
4113	16:10:57	188.75	62
4112	16:10:57	188.75	65
4111	16:10:57	188.75	206
4110	16:10:57	188.75	195
4109	16:10:48	188.80	2
4108	16:10:48	188.80	5
4107	16:10:38	188.85	51
4106	16:10:38	188.85	4
4105	16:10:38	188.85	5
4104	16:10:38	188.85	146
4103	16:10:36	188.80	51
4102	16:10:36	188.80	18
4101	16:10:36	188.80	27
4100	16:10:36	188.80	153
4099	16:10:36	188.80	56
4098	16:10:36	188.80	69
4097	16:10:36	188.80	120
4096	16:10:36	188.80	73
4095	16:10:33	188.85	53
4094	16:10:33	188.85	1
4093	16:10:29	188.90	1
4092	16:10:27	188.85	51
4091	16:10:27	188.85	100
4090	16:10:27	188.85	51
4089	16:10:27	188.85	64
4088	16:10:25	188.85	65
4087	16:10:25	188.80	106
4086	16:10:25	188.80	292
4085	16:10:22	188.85	71
4084	16:10:21	188.80	104
4083	16:10:21	188.80	96
4082	16:10:19	188.95	1
4081	16:10:18	188.95	50
4080	16:10:14	188.95	37
4079	16:10:14	188.95	1
4078	16:10:14	188.95	13
4077	16:10:14	188.95	6
4076	16:10:14	188.95	2
4075	16:10:14	188.95	1
4074	16:10:13	188.90	15
4073	16:10:13	188.90	100
4072	16:10:13	188.90	30
4071	16:10:12	188.90	1
4070	16:10:11	188.90	69
4069	16:10:11	188.90	38
4068	16:10:11	188.90	62
4067	16:10:11	188.90	3
4066	16:10:11	188.90	3
4065	16:10:11	188.90	45
4064	16:10:11	188.90	10
4063	16:10:11	188.90	20
4062	16:10:11	188.90	15
4061	16:10:09	188.80	147
4060	16:10:09	188.80	7
4059	16:10:09	188.80	10
4058	16:10:09	188.80	253
4057	16:10:09	188.80	164
4056	16:10:09	188.80	141
4055	16:10:09	188.80	145
4054	16:09:53	188.80	9
4053	16:09:53	188.80	35
4052	16:09:48	188.75	30
4051	16:09:44	188.75	46
4050	16:09:44	188.75	51
4049	16:09:29	188.75	51
4048	16:09:29	188.75	6
4047	16:09:24	188.75	5
4046	16:09:17	188.80	42
4045	16:09:17	188.80	8
4044	16:09:16	188.75	39
4043	16:09:16	188.75	14
4042	16:09:16	188.75	3
4041	16:09:15	188.80	10
4040	16:09:15	188.75	2
4039	16:09:15	188.75	7
4038	16:09:15	188.75	13
4037	16:09:15	188.75	40
4036	16:09:05	188.85	45
4035	16:09:05	188.80	5
4034	16:08:42	188.85	3
4033	16:08:37	188.70	27
4032	16:08:37	188.70	64
4031	16:08:37	188.70	132
4030	16:08:37	188.70	52
4029	16:08:37	188.70	210
4028	16:08:37	188.75	78
4027	16:08:37	188.75	127
4026	16:08:36	188.85	2
4025	16:08:36	188.85	8
4024	16:08:25	188.85	10
4023	16:08:08	188.75	6
4022	16:08:02	188.85	145
4021	16:08:02	188.85	2
4020	16:08:02	188.85	100
4019	16:08:01	188.80	132
4018	16:08:01	188.80	3
4017	16:08:01	188.80	135
4016	16:08:01	188.80	55
4015	16:08:01	188.80	11
4014	16:08:01	188.80	94
4013	16:08:01	188.75	138
4012	16:08:01	188.75	63
4011	16:08:01	188.75	37
4010	16:07:58	188.75	53
4009	16:07:58	188.75	51
4008	16:07:58	188.75	5
4007	16:07:58	188.75	103
4006	16:07:58	188.75	51
4005	16:07:58	188.75	51
4004	16:07:58	188.75	1
4003	16:07:56	188.75	8
4002	16:07:56	188.75	12
4001	16:07:49	188.75	38
4000	16:07:49	188.75	27
3999	16:07:49	188.75	51
3998	16:07:45	188.70	38
3997	16:07:45	188.70	12
3996	16:07:27	188.70	10
3995	16:07:22	188.70	1
3994	16:07:22	188.70	59
3993	16:07:16	188.70	150
3992	16:07:12	188.70	29
3991	16:07:12	188.70	45
3990	16:07:12	188.70	179
3989	16:07:12	188.70	46
3988	16:07:12	188.80	6
3987	16:07:12	188.75	51
3986	16:06:59	188.70	77
3985	16:06:59	188.70	123
3984	16:06:32	188.85	29
3983	16:06:16	188.85	128
3982	16:06:15	188.80	120
3981	16:06:10	188.85	100
3980	16:06:10	188.85	15
3979	16:06:10	188.85	85
3978	16:06:10	188.85	122
3977	16:06:09	188.80	181
3976	16:06:09	188.80	10
3975	16:06:09	188.80	10
3974	16:06:09	188.80	82
3973	16:06:06	188.75	100
3972	16:06:02	188.75	15
3971	16:06:00	188.75	200
3970	16:05:59	188.75	100
3969	16:05:59	188.75	100
3968	16:05:59	188.75	8
3967	16:05:59	188.70	323
3966	16:05:59	188.70	100
3965	16:05:59	188.70	50
3964	16:05:59	188.70	223
3963	16:05:59	188.70	954
3962	16:05:59	188.70	46
3961	16:05:47	188.60	211
3960	16:05:46	188.70	4
3959	16:05:46	188.70	311
3958	16:05:46	188.70	189
3957	16:05:46	188.60	84
3956	16:05:46	188.60	10
3955	16:05:46	188.60	2
3954	16:05:46	188.60	90
3953	16:05:46	188.60	12
3952	16:05:46	188.60	8
3951	16:05:41	188.55	210
3950	16:05:41	188.55	40
3949	16:05:41	188.50	9
3948	16:05:41	188.50	100
3947	16:05:41	188.50	28
3946	16:05:41	188.50	50
3945	16:05:41	188.50	401
3944	16:05:41	188.50	304
3943	16:05:40	188.45	220
3942	16:05:40	188.45	185
3941	16:05:40	188.45	11
3940	16:05:40	188.45	12
3939	16:05:35	188.40	8
3938	16:05:35	188.40	12
3937	16:05:35	188.40	5
3936	16:05:35	188.40	100
3935	16:05:35	188.40	26
3934	16:05:35	188.35	7
3933	16:05:34	188.30	50
3932	16:05:34	188.30	49
3931	16:05:31	188.30	252
3930	16:05:31	188.30	252
3929	16:05:30	188.30	256
3928	16:05:30	188.30	198
3927	16:05:30	188.10	62
3926	16:05:30	188.30	194
3925	16:05:30	188.30	206
3924	16:05:30	188.30	333
3923	16:05:30	188.25	35
3922	16:05:30	188.25	7
3921	16:05:30	188.20	209
3920	16:05:29	188.20	91
3919	16:05:29	188.20	100
3918	16:05:29	188.20	50
3917	16:05:29	188.15	12
3916	16:05:29	188.10	151
3915	16:05:29	188.10	11
3914	16:05:29	188.05	3
3913	16:05:29	188.05	3
3912	16:05:29	188.05	148
3911	16:05:29	188.05	72
3910	16:05:29	188.00	150
3909	16:05:29	188.00	500
3908	16:05:29	188.00	350
3907	16:05:29	188.00	890
3906	16:05:29	188.00	55
3905	16:05:29	187.95	946
3904	16:05:24	187.95	116
3903	16:05:24	187.95	131
3902	16:05:24	187.95	51
3901	16:05:24	187.95	135
3900	16:05:24	187.95	155
3899	16:05:24	187.95	90
3898	16:05:23	187.95	109
3897	16:05:23	187.95	135
3896	16:05:23	187.85	12
3895	16:05:23	187.95	155
3894	16:05:23	187.95	29
3893	16:05:23	187.95	1
3892	16:05:23	187.95	17
3891	16:05:23	187.95	106
3890	16:05:23	187.95	188
3889	16:05:23	187.95	68
3888	16:05:23	187.95	191
3887	16:05:23	187.95	99
3886	16:05:23	187.95	14
3885	16:05:15	187.80	8
3884	16:05:15	187.80	10
3883	16:05:12	187.95	36
3882	16:05:12	187.95	8
3881	16:05:12	187.75	13
3880	16:05:11	187.90	50
3879	16:05:11	187.90	200
3878	16:04:21	187.95	14
3877	16:04:12	187.70	11
3876	16:04:12	187.70	21
3875	16:03:38	187.95	49
3874	16:03:38	187.70	109
3873	16:03:38	187.70	42
3872	16:03:38	187.70	2
3871	16:02:24	187.70	10
3870	16:02:06	187.65	25
3869	16:01:44	187.65	26
3868	16:00:51	187.65	42
3867	16:00:51	187.65	54
3866	16:00:51	187.75	40
3865	16:00:51	187.75	161
3864	16:00:51	187.75	116
3863	16:00:51	187.80	6
3862	16:00:51	187.80	2
3861	16:00:51	187.80	62
3860	16:00:51	187.80	149
3859	16:00:51	187.80	99
3858	16:00:51	187.80	121
3857	16:00:41	187.80	6
3856	16:00:28	187.95	94
3855	16:00:28	187.95	6
3854	15:59:56	187.95	146
3853	15:59:56	187.95	138
3852	15:59:56	187.95	10
3851	15:59:56	187.95	167
3850	15:59:56	187.95	20
3849	15:59:48	187.95	60
3848	15:59:27	187.95	72
3847	15:59:14	187.95	3
3846	15:59:14	187.95	50
3845	15:59:14	187.95	7
3844	15:58:07	187.90	22
3843	15:58:07	187.90	21
3842	15:57:56	187.75	50
3841	15:57:56	187.65	100
3840	15:57:51	187.60	3
3839	15:57:51	187.85	87
3838	15:57:51	187.75	1
3837	15:57:51	187.75	44
3836	15:57:41	187.75	6
3835	15:57:41	187.75	8
3834	15:57:34	187.60	28
3833	15:57:34	187.60	16
3832	15:57:34	187.60	92
3831	15:57:10	187.60	71
3830	15:57:10	187.70	151
3829	15:57:10	187.70	55
3828	15:57:10	187.70	17
3827	15:57:10	187.70	50
3826	15:57:10	187.70	55
3825	15:57:10	187.65	195
3824	15:57:10	187.65	19
3823	15:56:59	187.65	67
3822	15:56:59	187.65	3
3821	15:56:59	187.65	54
3820	15:56:46	187.65	80
3819	15:56:46	187.65	44
3818	15:56:46	187.70	87
3817	15:55:57	187.70	50
3816	15:55:53	187.65	3
3815	15:55:39	187.70	59
3814	15:55:38	187.70	2
3813	15:55:38	187.70	98
3812	15:55:37	187.65	85
3811	15:55:37	187.65	63
3810	15:55:37	187.65	120
3809	15:55:37	187.65	67
3808	15:55:37	187.65	50
3807	15:55:34	187.65	89
3806	15:55:34	187.70	80
3805	15:55:34	187.70	168
3804	15:55:34	187.70	52
3803	15:55:20	187.65	80
3802	15:55:19	187.70	150
3801	15:55:18	187.70	98
3800	15:55:15	187.70	78
3799	15:55:15	187.70	289
3798	15:55:13	187.70	82
3797	15:55:13	187.75	43
3796	15:55:13	187.75	51
3795	15:55:13	187.75	51
3794	15:55:13	187.75	270
3793	15:55:13	187.75	51
3792	15:55:13	187.75	51
3791	15:55:13	187.75	1
3790	15:55:13	187.75	50
3789	15:55:13	187.75	51
3788	15:55:13	187.75	51
3787	15:55:07	187.75	246
3786	15:55:07	187.75	398
3785	15:55:07	187.75	300
3784	15:55:07	187.75	474
3783	15:55:07	187.75	398
3782	15:55:07	187.75	52
3781	15:55:07	187.75	24
3780	15:55:06	187.65	152
3779	15:55:06	187.60	184
3778	15:55:06	187.60	31
3777	15:55:06	187.55	135
3776	15:55:06	187.55	146
3775	15:55:06	187.55	142
3774	15:55:06	187.55	136
3773	15:55:06	187.50	40
3772	15:55:06	187.50	100
3771	15:54:56	187.50	86
3770	15:54:54	187.50	197
3769	15:54:54	187.50	50
3768	15:54:54	187.50	76
3767	15:54:54	187.50	86
3766	15:54:54	187.50	50
3765	15:54:54	187.50	37
3764	15:54:54	187.50	126
3763	15:54:52	187.50	11
3762	15:54:38	187.40	83
3761	15:54:30	187.45	21
3760	15:54:30	187.45	150
3759	15:54:30	187.45	55
3758	15:54:30	187.45	94
3757	15:54:30	187.45	6
3756	15:54:30	187.45	50
3755	15:54:30	187.45	19
3754	15:54:30	187.45	25
3753	15:54:30	187.45	75
3752	15:54:30	187.45	100
3751	15:54:29	187.50	6
3750	15:54:20	187.50	147
3749	15:54:20	187.50	2
3748	15:54:20	187.50	7
3747	15:54:20	187.50	100
3746	15:54:14	187.55	76
3745	15:54:14	187.55	10
3744	15:54:06	187.65	227
3743	15:54:06	187.65	99
3742	15:54:06	187.65	81
3741	15:54:06	187.70	130
3740	15:54:06	187.70	87
3739	15:54:06	187.70	88
3738	15:54:06	187.70	140
3737	15:54:06	187.70	100
3736	15:54:06	187.70	72
3735	15:54:06	187.75	3
3734	15:54:06	187.75	250
3733	15:54:06	187.75	131
3732	15:54:06	187.75	55
3731	15:53:45	187.75	66
3730	15:53:45	187.75	10
3729	15:53:45	187.75	49
3728	15:53:40	187.90	24
3727	15:53:07	187.75	50
3726	15:53:05	187.90	50
3725	15:52:54	187.95	56
3724	15:52:54	187.95	94
3723	15:52:18	187.95	50
3722	15:51:22	187.95	10
3721	15:51:21	187.95	60
3720	15:51:06	187.90	111
3719	15:51:06	187.90	277
3718	15:51:06	187.95	61
3717	15:51:06	187.95	3
3716	15:51:06	187.95	23
3715	15:51:04	187.95	148
3714	15:50:51	188.00	50
3713	15:50:28	188.15	5
3712	15:50:13	188.00	50
3711	15:50:01	188.00	94
3710	15:50:01	188.00	89
3709	15:50:01	188.10	50
3708	15:50:01	188.10	149
3707	15:50:01	188.10	1500
3706	15:50:00	188.00	87
3705	15:50:00	188.00	60
3704	15:49:34	187.90	3
3703	15:49:22	187.95	160
3702	15:49:22	188.05	10
3701	15:49:21	188.00	19
3700	15:49:21	188.00	50
3699	15:49:21	188.00	197
3698	15:49:21	188.00	189
3697	15:48:53	188.00	11
3696	15:48:36	188.00	122
3695	15:48:36	188.00	178
3694	15:48:36	188.05	47
3693	15:48:36	188.00	200
3692	15:48:25	187.75	49
3691	15:48:25	187.80	51
3690	15:48:25	187.85	51
3689	15:48:25	187.85	2
3688	15:48:16	187.90	51
3687	15:48:16	188.00	354
3686	15:48:15	187.95	50
3685	15:48:15	187.95	91
3684	15:48:08	187.95	88
3683	15:48:08	187.95	1
3682	15:48:08	187.95	11
3681	15:47:57	187.75	40
3680	15:47:37	188.00	146
3679	15:47:37	188.00	2
3678	15:47:37	187.95	52
3677	15:47:29	187.85	99
3676	15:47:29	187.85	200
3675	15:47:29	187.85	63
3674	15:47:29	187.95	10
3673	15:47:17	187.85	31
3672	15:47:17	187.85	95
3671	15:47:17	187.85	45
3670	15:47:17	187.85	60
3669	15:47:16	187.90	1
3668	15:47:16	187.90	53
3667	15:47:16	187.90	46
3666	15:47:16	187.90	100
3665	15:47:16	187.90	6
3664	15:47:13	187.90	50
3663	15:47:12	188.00	15
3662	15:47:10	187.90	121
3661	15:47:08	188.00	62
3660	15:47:08	188.00	180
3659	15:47:08	188.00	166
3658	15:47:08	188.00	92
3657	15:47:00	187.90	10
3656	15:46:49	187.95	31
3655	15:46:49	187.95	76
3654	15:46:49	187.95	124
3653	15:46:45	188.00	3
3652	15:46:45	188.00	10
3651	15:46:45	188.00	29
3650	15:46:45	188.00	10
3649	15:46:45	188.00	20
3648	15:46:45	188.00	36
3647	15:46:42	188.00	60
3646	15:46:11	188.10	276
3645	15:46:11	188.10	9
3644	15:45:54	188.10	11
3643	15:45:42	188.00	37
3642	15:45:42	188.00	112
3641	15:45:30	188.05	18
3640	15:45:17	188.10	228
3639	15:45:06	188.15	106
3638	15:45:06	188.15	22
3637	15:45:06	188.15	60
3636	15:45:06	188.00	20
3635	15:45:06	188.00	40
3634	15:45:06	188.00	20
3633	15:45:06	188.00	32
3632	15:45:06	188.10	84
3631	15:45:06	188.10	164
3630	15:44:57	188.15	57
3629	15:44:57	188.15	35
3628	15:44:57	188.15	10
3627	15:44:57	188.15	1
3626	15:44:57	188.15	130
3625	15:44:57	188.15	85
3624	15:44:57	188.20	8
3623	15:44:57	188.20	67
3622	15:44:51	188.20	145
3621	15:44:44	188.20	2
3620	15:44:44	188.20	100
3619	15:44:44	188.20	240
3618	15:44:44	188.20	274
3617	15:44:44	188.20	651
3616	15:44:44	188.20	349
3615	15:44:44	188.20	36
3614	15:44:44	188.30	18
3613	15:44:43	188.30	3
3612	15:44:43	188.30	117
3611	15:44:43	188.30	380
3610	15:44:40	188.30	20
3609	15:44:24	188.30	78
3608	15:44:24	188.30	41
3607	15:44:24	188.30	117
3606	15:44:24	188.30	169
3605	15:44:24	188.30	595
3604	15:44:06	188.20	12
3603	15:43:58	188.30	5
3602	15:43:58	188.30	190
3601	15:43:58	188.30	5
3600	15:43:58	188.30	245
3599	15:43:58	188.30	155
3598	15:43:58	188.30	185
3597	15:43:58	188.30	50
3596	15:43:58	188.30	18
3595	15:43:58	188.30	57
3594	15:43:38	188.30	41
3593	15:43:38	188.30	9
3592	15:43:33	188.30	199
3591	15:43:33	188.30	51
3590	15:43:14	188.30	349
3589	15:43:13	188.20	8
3588	15:42:52	188.20	50
3587	15:42:50	188.30	1
3586	15:42:50	188.30	25
3585	15:42:50	188.30	265
3584	15:42:49	188.30	150
3583	15:42:38	188.25	120
3582	15:42:27	188.40	40
3581	15:42:23	188.40	23
3580	15:42:08	188.40	14
3579	15:42:01	188.40	62
3578	15:42:01	188.25	2
3577	15:42:01	188.25	19
3576	15:42:01	188.25	356
3575	15:41:49	188.45	8
3574	15:41:39	188.40	55
3573	15:41:39	188.40	55
3572	15:41:39	188.40	20
3571	15:41:39	188.40	149
3570	15:41:39	188.40	2
3569	15:41:39	188.40	78
3568	15:41:25	188.35	49
3567	15:41:25	188.35	51
3566	15:41:19	188.25	40
3565	15:41:19	188.25	10
3564	15:40:47	188.20	23
3563	15:40:28	188.20	30
3562	15:40:24	188.15	167
3561	15:40:24	188.15	31
3560	15:40:24	188.15	39
3559	15:40:24	188.20	10
3558	15:40:19	188.30	132
3557	15:40:19	188.20	20
3556	15:40:19	188.20	47
3555	15:40:19	188.25	32
3554	15:40:19	188.25	40
3553	15:40:19	188.30	20
3552	15:40:19	188.30	66
3551	15:40:19	188.30	50
3550	15:40:19	188.30	477
3549	15:40:19	188.30	101
3548	15:39:51	188.40	45
3547	15:39:51	188.40	27
3546	15:39:51	188.40	71
3545	15:39:51	188.40	2
3544	15:39:51	188.40	3
3543	15:39:51	188.40	40
3542	15:39:05	188.40	85
3541	15:39:05	188.40	7
3540	15:39:00	188.45	7
3539	15:39:00	188.45	3
3538	15:38:35	188.45	10
3537	15:38:33	188.35	8
3536	15:38:33	188.35	46
3535	15:38:26	188.35	28
3534	15:38:26	188.40	42
3533	15:38:26	188.40	78
3532	15:38:26	188.40	2
3531	15:38:20	188.40	148
3530	15:38:20	188.40	15
3529	15:38:06	188.45	55
3528	15:38:01	188.45	49
3527	15:38:01	188.45	51
3526	15:37:48	188.45	33
3525	15:37:48	188.45	30
3524	15:37:45	188.40	150
3523	15:37:45	188.40	26
3522	15:37:45	188.40	24
3521	15:37:45	188.40	81
3520	15:37:45	188.40	5
3519	15:37:39	188.40	1
3518	15:37:21	188.35	30
3517	15:37:00	188.35	52
3516	15:37:00	188.40	3
3515	15:37:00	188.40	63
3514	15:37:00	188.40	20
3513	15:37:00	188.40	25
3512	15:36:47	188.45	87
3511	15:36:47	188.40	14
3510	15:36:47	188.40	123
3509	15:36:47	188.40	45
3508	15:36:38	188.40	155
3507	15:36:33	188.50	195
3506	15:36:33	188.50	5
3505	15:36:33	188.50	8
3504	15:36:32	188.50	76
3503	15:36:32	188.50	216
3502	15:36:32	188.50	250
3501	15:36:32	188.50	200
3500	15:36:32	188.50	2
3499	15:36:32	188.50	15
3498	15:36:32	188.45	242
3497	15:36:32	188.40	49
3496	15:36:32	188.40	1
3495	15:36:32	188.40	16
3494	15:36:32	188.40	9
3493	15:36:26	188.40	83
3492	15:36:26	188.40	51
3491	15:36:06	188.45	5
3490	15:36:04	188.40	99
3489	15:36:04	188.40	10
3488	15:35:46	188.45	3
3487	15:35:46	188.45	1
3486	15:35:45	188.45	9
3485	15:35:45	188.45	90
3484	15:35:45	188.40	145
3483	15:35:45	188.40	100
3482	15:35:45	188.40	7
3481	15:35:44	188.35	102
3480	15:35:44	188.35	50
3479	15:35:44	188.35	167
3478	15:35:44	188.35	16
3477	15:35:44	188.35	84
3476	15:35:43	188.30	19
3475	15:35:43	188.30	51
3474	15:35:43	188.30	87
3473	15:35:25	188.30	30
3472	15:35:03	188.15	65
3471	15:35:03	188.15	35
3470	15:34:55	188.15	25
3469	15:34:54	188.35	20
3468	15:34:54	188.35	49
3467	15:34:54	188.35	15
3466	15:34:53	188.35	200
3465	15:34:52	188.35	11
3464	15:34:52	188.35	51
3463	15:34:52	188.35	50
3462	15:34:52	188.35	88
3461	15:34:34	188.35	50
3460	15:34:28	188.15	50
3459	15:34:22	188.20	100
3458	15:34:22	188.20	100
3457	15:34:15	188.35	28
3456	15:34:15	188.35	11
3455	15:34:15	188.35	35
3454	15:34:14	188.20	94
3453	15:34:14	188.35	15
3452	15:34:14	188.35	78
3451	15:34:14	188.35	7
3450	15:33:51	188.35	99
3449	15:33:51	188.35	10
3448	15:33:51	188.30	100
3447	15:33:51	188.20	350
3446	15:33:51	188.05	2
3445	15:33:51	188.05	195
3444	15:33:49	188.05	5
3443	15:33:43	188.30	1
3442	15:33:43	188.30	20
3441	15:33:43	188.30	100
3440	15:33:38	188.35	101
3439	15:33:38	188.35	5
3438	15:33:37	188.35	45
3437	15:33:37	188.35	55
3436	15:33:33	188.30	20
3435	15:33:24	188.30	20
3434	15:33:14	188.35	145
3433	15:33:14	188.35	49
3432	15:33:14	188.30	59
3431	15:33:14	188.15	100
3430	15:33:14	188.30	41
3429	15:33:14	188.30	8
3428	15:33:14	188.25	100
3427	15:33:14	188.25	105
3426	15:33:13	188.25	21
3425	15:33:13	188.25	22
3424	15:33:13	188.25	200
3423	15:33:13	188.15	50
3422	15:33:13	188.15	124
3421	15:33:12	187.95	100
3420	15:33:11	188.25	100
3419	15:33:11	188.25	12
3418	15:33:11	188.15	42
3417	15:33:11	188.20	439
3416	15:33:11	188.20	55
3415	15:33:11	188.20	8
3414	15:33:11	188.20	205
3413	15:33:11	188.15	7
3412	15:33:11	188.15	116
3411	15:33:11	188.15	106
3410	15:33:11	188.15	141
3409	15:33:11	187.95	109
3408	15:33:11	188.15	33
3407	15:33:11	188.15	13
3406	15:33:11	188.15	77
3405	15:33:11	188.10	124
3404	15:33:10	187.95	264
3403	15:33:10	188.10	150
3402	15:33:10	188.10	10
3401	15:33:10	188.05	139
3400	15:33:10	188.00	800
3399	15:33:10	188.00	5
3398	15:33:10	188.00	7
3397	15:33:10	188.00	180
3396	15:33:10	188.00	6
3395	15:33:10	188.00	100
3394	15:33:10	188.00	300
3393	15:33:10	188.00	400
3392	15:33:10	188.00	40
3391	15:33:10	188.00	6
3390	15:33:10	188.00	25
3389	15:33:10	188.00	680
3388	15:33:10	188.00	7
3387	15:33:10	188.00	270
3386	15:33:10	188.00	5000
3385	15:33:10	188.00	13
3384	15:33:10	188.00	536
3383	15:33:10	188.00	82
3382	15:33:10	188.00	133
3381	15:33:10	188.00	4
3380	15:33:10	188.00	6
3379	15:33:10	188.00	558
3378	15:33:10	188.00	10
3377	15:33:10	188.00	8
3376	15:33:10	188.00	30
3375	15:33:10	188.00	51
3374	15:33:10	187.95	200
3373	15:33:09	187.90	171
3372	15:33:09	187.95	40
3371	15:33:09	187.95	56
3370	15:33:09	187.95	47
3369	15:33:09	187.95	51
3368	15:33:09	187.90	114
3367	15:33:09	187.95	2
3366	15:33:09	187.95	49
3365	15:33:09	187.95	51
3364	15:33:09	187.90	193
3363	15:33:09	187.90	106
3362	15:33:09	187.90	229
3361	15:33:05	187.75	33
3360	15:33:05	187.90	80
3359	15:33:04	187.80	62
3358	15:33:03	187.80	11
3357	15:33:03	187.80	28
3356	15:33:03	187.80	28
3355	15:33:03	187.80	71
3354	15:33:01	187.90	3
3353	15:33:01	187.90	6
3352	15:33:01	187.90	10
3351	15:32:45	187.80	35
3350	15:32:45	187.90	110
3349	15:32:45	187.90	90
3348	15:32:44	187.90	10
3347	15:32:43	187.80	37
3346	15:32:34	187.90	10
3345	15:32:34	187.90	90
3344	15:32:25	187.75	28
3343	15:32:25	187.75	63
3342	15:32:25	187.75	172
3341	15:32:24	187.90	50
3340	15:32:24	187.90	171
3339	15:32:24	187.90	151
3338	15:32:11	187.75	15
3337	15:32:11	187.75	24
3336	15:32:10	187.85	50
3335	15:32:10	187.85	16
3334	15:32:10	187.85	100
3333	15:32:08	187.75	2
3332	15:32:01	187.85	18
3331	15:32:01	187.85	2
3330	15:31:59	187.85	18
3329	15:31:59	187.85	1
3328	15:31:49	187.70	28
3327	15:31:39	187.70	74
3326	15:31:39	187.80	100
3325	15:31:39	187.80	15
3324	15:31:39	187.80	30
3323	15:31:39	187.75	100
3322	15:31:39	187.75	11
3321	15:31:39	187.70	6
3320	15:31:39	187.70	18
3319	15:31:39	187.70	16
3318	15:31:39	187.70	34
3317	15:31:39	187.70	166
3316	15:31:15	187.50	31
3315	15:31:14	187.50	20
3314	15:31:14	187.55	37
3313	15:31:14	187.55	26
3312	15:31:14	187.55	167
3311	15:31:10	187.55	33
3310	15:31:10	187.55	3
3309	15:31:09	187.70	17
3308	15:31:09	187.70	183
3307	15:31:03	187.55	38
3306	15:31:02	187.70	13
3305	15:31:02	187.70	187
3304	15:30:45	187.70	5
3303	15:30:42	187.55	59
3302	15:30:41	187.65	200
3301	15:30:34	187.70	3
3300	15:30:34	187.70	10
3299	15:30:12	187.50	69
3298	15:30:10	187.60	13
3297	15:30:10	187.60	69
3296	15:30:10	187.60	147
3295	15:30:10	187.60	174
3294	15:30:10	187.60	41
3293	15:30:03	187.45	24
3292	15:30:03	187.45	12
3291	15:30:03	187.45	12
3290	15:30:03	187.45	12
3289	15:30:02	187.45	42
3288	15:30:00	187.55	200
3287	15:30:00	187.50	138
3286	15:30:00	187.50	34
3285	15:30:00	187.50	21
3284	15:30:00	187.50	152
3283	15:30:00	187.50	224
3282	15:29:59	187.45	157
3281	15:29:59	187.45	1
3280	15:29:56	187.45	48
3279	15:29:56	187.45	101
3278	15:29:56	187.45	51
3277	15:29:52	187.45	88
3276	15:29:52	187.45	10
3275	15:29:48	187.45	64
3274	15:29:48	187.45	33
3273	15:29:48	187.60	9
3272	15:29:40	187.50	188
3271	15:29:40	187.50	51
3270	15:29:39	187.50	51
3269	15:29:38	187.50	36
3268	15:29:37	187.50	9
3267	15:29:37	187.50	42
3266	15:29:37	187.50	31
3265	15:29:36	187.50	73
3264	15:29:36	187.50	3
3263	15:29:36	187.50	51
3262	15:29:36	187.50	40
3261	15:29:36	187.50	133
3260	15:29:05	187.50	100
3259	15:29:00	187.55	10
3258	15:29:00	187.55	140
3257	15:29:00	187.55	56
3256	15:29:00	187.55	140
3255	15:29:00	187.55	10
3254	15:29:00	187.65	41
3253	15:28:59	187.60	120
3252	15:28:59	187.60	10
3251	15:28:59	187.60	4
3250	15:28:59	187.60	113
3249	15:28:34	187.70	82
3248	15:28:34	187.70	174
3247	15:28:34	187.70	88
3246	15:28:34	187.70	51
3245	15:28:34	187.70	5
3244	15:28:21	187.75	11
3243	15:27:53	187.60	10
3242	15:27:08	187.60	205
3241	15:27:08	187.60	95
3240	15:27:04	187.60	9
3239	15:26:29	187.70	64
3238	15:26:29	187.70	105
3237	15:26:29	187.70	91
3236	15:26:29	187.70	64
3235	15:26:29	187.70	175
3234	15:26:29	187.70	10
3233	15:26:29	187.70	55
3232	15:26:07	187.65	20
3231	15:26:07	187.65	1
3230	15:26:07	187.65	50
3229	15:26:07	187.65	96
3228	15:26:07	187.65	50
3227	15:26:07	187.65	51
3226	15:25:58	187.55	2
3225	15:25:33	187.65	48
3224	15:25:12	187.65	64
3223	15:25:12	187.65	16
3222	15:25:01	187.65	18
3221	15:24:48	187.65	1
3220	15:24:48	187.65	94
3219	15:24:48	187.65	5
3218	15:24:43	187.70	86
3217	15:24:43	187.65	75
3216	15:24:43	187.55	35
3215	15:24:43	187.55	43
3214	15:24:43	187.55	78
3213	15:24:43	187.60	36
3212	15:24:43	187.60	108
3211	15:24:43	187.60	67
3210	15:24:43	187.60	252
3209	15:24:43	187.60	956
3208	15:24:43	187.65	42
3207	15:24:43	187.65	2
3206	15:24:43	187.65	80
3205	15:24:43	187.65	20
3204	15:24:40	187.65	100
3203	15:24:32	187.60	60
3202	15:24:30	187.60	144
3201	15:24:30	187.60	10
3200	15:24:30	187.60	50
3199	15:24:30	187.60	8
3198	15:24:30	187.60	20
3197	15:24:06	187.55	50
3196	15:24:06	187.55	32
3195	15:24:04	187.55	8
3194	15:23:57	187.60	6
3193	15:23:36	187.45	100
3192	15:23:35	187.55	83
3191	15:23:34	187.45	37
3190	15:23:34	187.45	91
3189	15:23:34	187.45	99
3188	15:23:34	187.45	33
3187	15:23:34	187.45	66
3186	15:23:34	187.50	66
3185	15:23:34	187.50	67
3184	15:23:34	187.50	80
3183	15:23:34	187.50	268
3182	15:23:34	187.50	288
3181	15:23:33	187.50	30
3180	15:23:33	187.45	100
3179	15:23:21	187.50	62
3178	15:23:19	187.45	82
3177	15:23:19	187.45	185
3176	15:23:19	187.45	94
3175	15:23:19	187.45	58
3174	15:23:18	187.25	100
3173	15:23:18	187.40	169
3172	15:23:18	187.40	71
3171	15:23:18	187.40	29
3170	15:23:18	187.35	200
3169	15:23:18	187.40	2
3168	15:23:18	187.40	154
3167	15:23:18	187.35	62
3166	15:22:36	187.35	38
3165	15:22:35	187.30	7
3164	15:22:35	187.30	70
3163	15:22:35	187.30	256
3162	15:22:30	187.30	7
3161	15:22:12	187.30	38
3160	15:22:11	187.25	25
3159	15:22:08	187.25	60
3158	15:21:36	187.25	72
3157	15:21:36	187.25	10
3156	15:21:36	187.20	10
3155	15:21:36	187.20	50
3154	15:21:12	187.25	15
3153	15:21:01	187.20	128
3152	15:21:01	187.20	15
3151	15:20:41	187.20	10
3150	15:20:41	187.20	30
3149	15:20:00	187.20	9
3148	15:19:53	187.15	50
3147	15:19:53	187.15	250
3146	15:19:53	187.15	13
3145	15:19:53	187.15	100
3144	15:19:38	187.15	20
3143	15:19:38	187.10	50
3142	15:19:38	187.10	22
3141	15:19:27	187.00	9
3140	15:19:27	187.00	160
3139	15:19:27	187.00	1661
3138	15:19:07	187.00	90
3137	15:19:07	187.00	160
3136	15:19:07	187.00	250
3135	15:19:07	187.00	50
3134	15:19:07	187.00	50
3133	15:19:07	187.00	50
3132	15:19:07	187.00	200
3131	15:19:07	187.00	50
3130	15:19:07	187.00	200
3129	15:18:58	186.95	200
3128	15:18:58	186.95	50
3127	15:18:46	187.00	100
3126	15:18:46	186.75	4
3125	15:18:46	186.75	96
3124	15:18:45	186.90	200
3123	15:18:45	186.90	128
3122	15:18:40	186.90	38
3121	15:18:40	186.90	162
3120	15:18:40	186.80	46
3119	15:18:40	186.80	41
3118	15:18:40	186.85	43
3117	15:18:40	186.85	42
3116	15:18:40	186.85	91
3115	15:18:40	186.90	196
3114	15:18:40	186.90	24
3113	15:18:40	186.90	101
3112	15:18:40	186.90	17
3111	15:18:38	186.90	200
3110	15:18:37	187.00	355
3109	15:18:36	187.00	168
3108	15:18:36	187.00	4
3107	15:18:36	187.00	2
3106	15:18:36	187.00	196
3105	15:18:36	187.00	4
3104	15:18:36	187.00	224
3103	15:18:31	187.00	6
3102	15:18:30	186.95	25
3101	15:18:28	186.95	200
3100	15:18:26	187.00	20
3099	15:18:26	187.00	200
3098	15:18:18	186.95	24
3097	15:18:18	186.90	53
3096	15:18:17	186.90	47
3095	15:18:17	186.90	13
3094	15:18:06	186.75	86
3093	15:18:06	186.75	47
3092	15:18:06	186.70	8
3091	15:18:06	186.70	125
3090	15:18:06	186.70	138
3089	15:18:06	186.65	118
3088	15:18:06	186.65	15
3087	15:18:01	186.65	35
3086	15:18:01	186.65	15
3085	15:17:52	186.65	120
3084	15:17:52	186.65	65
3083	15:17:38	186.65	105
3082	15:17:38	186.65	96
3081	15:17:38	186.65	52
3080	15:17:38	186.65	51
3079	15:17:38	186.70	62
3078	15:17:37	186.70	87
3077	15:17:24	186.70	13
3076	15:17:24	186.80	187
3075	15:17:18	186.85	17
3074	15:17:18	186.75	50
3073	15:17:18	186.75	100
3072	15:17:18	186.80	800
3071	15:17:18	186.80	3
3070	15:17:11	186.85	15
3069	15:16:40	186.80	203
3068	15:16:40	186.80	42
3067	15:16:39	186.85	47
3066	15:16:28	186.90	198
3065	15:16:28	186.95	51
3064	15:16:28	186.95	51
3063	15:16:28	186.90	56
3062	15:16:28	186.90	83
3061	15:16:28	186.90	2
3060	15:16:28	186.90	101
3059	15:16:28	186.90	121
3058	15:16:28	186.95	51
3057	15:16:17	187.00	121
3056	15:16:17	186.90	60
3055	15:16:17	187.00	56
3054	15:16:17	187.00	54
3053	15:16:17	187.00	466
3052	15:16:17	187.00	23
3051	15:16:17	187.00	5
3050	15:16:17	187.00	145
3049	15:16:17	187.00	40
3048	15:16:17	187.00	11
3047	15:16:11	187.00	10
3046	15:15:59	186.95	9
3045	15:15:52	187.00	24
3044	15:15:52	187.00	250
3043	15:15:52	186.95	10
3042	15:15:52	186.95	15
3041	15:15:52	186.90	10
3040	15:15:52	186.80	11
3039	15:15:50	186.75	51
3038	15:15:50	186.75	55
3037	15:15:43	186.70	82
3036	15:15:43	186.70	118
3035	15:15:30	186.45	178
3034	15:15:30	186.45	11
3033	15:15:20	186.30	51
3032	15:15:20	186.30	17
3031	15:15:20	186.30	144
3030	15:15:20	186.30	11
3029	15:15:09	186.25	158
3028	15:15:09	186.20	50
3027	15:15:09	186.20	197
3026	15:15:09	186.20	159
3025	15:15:09	186.20	177
3024	15:15:09	186.15	200
3023	15:15:00	186.15	91
3022	15:14:55	186.20	100
3021	15:14:55	186.20	123
3020	15:14:54	186.20	40
3019	15:14:54	186.20	76
3018	15:14:45	186.25	45
3017	15:14:45	186.25	51
3016	15:14:42	186.25	51
3015	15:14:42	186.25	51
3014	15:14:27	186.20	10
3013	15:14:12	186.20	10
3012	15:13:17	186.25	28
3011	15:13:17	186.25	48
3010	15:13:17	186.25	59
3009	15:13:17	186.25	76
3008	15:13:17	186.25	70
3007	15:13:17	186.25	170
3006	15:13:17	186.25	200
3005	15:13:17	186.30	59
3004	15:13:17	186.30	62
3003	15:13:17	186.30	164
3002	15:13:17	186.35	185
3001	15:13:14	186.45	93
3000	15:13:14	186.45	3
2999	15:13:14	186.45	64
2998	15:13:14	186.45	125
2997	15:13:06	186.50	141
2996	15:13:06	186.50	51
2995	15:13:06	186.50	51
2994	15:13:06	186.55	47
2993	15:13:06	186.55	51
2992	15:13:06	186.55	48
2991	15:13:06	186.55	52
2990	15:13:06	186.55	170
2989	15:13:06	186.60	53
2988	15:13:06	186.60	192
2987	15:13:06	186.65	26
2986	15:13:06	186.65	51
2985	15:13:00	186.65	64
2984	15:13:00	186.65	170
2983	15:13:00	186.65	2
2982	15:13:00	186.70	99
2981	15:13:00	186.70	108
2980	15:13:00	186.70	51
2979	15:12:57	186.60	11
2978	15:12:57	186.60	10
2977	15:12:54	186.50	10
2976	15:12:54	186.50	1
2975	15:12:54	186.50	1
2974	15:12:54	186.50	25
2973	15:12:53	186.40	49
2972	15:12:53	186.40	5
2971	15:12:53	186.40	383
2970	15:12:53	186.40	200
2969	15:12:53	186.35	51
2968	15:12:53	186.35	105
2967	15:12:53	186.35	28
2966	15:12:50	186.30	35
2965	15:12:50	186.30	10
2964	15:12:50	186.25	8
2963	15:12:50	186.25	3
2962	15:12:50	186.20	51
2961	15:12:50	186.20	164
2960	15:12:50	186.20	300
2959	15:12:19	186.05	140
2958	15:12:19	186.10	200
2957	15:12:19	186.10	54
2956	15:12:19	186.10	369
2955	15:12:19	186.10	77
2954	15:12:18	185.95	29
2953	15:12:18	186.00	158
2952	15:12:18	186.00	8
2951	15:12:18	186.00	155
2950	15:12:18	186.00	78
2949	15:12:18	186.00	175
2948	15:12:18	186.00	85
2947	15:12:18	185.95	248
2946	15:12:18	185.95	1
2945	15:12:18	185.95	50
2944	15:12:18	185.95	186
2943	15:12:18	185.95	156
2942	15:12:18	185.95	200
2941	15:11:52	185.90	142
2940	15:11:52	185.90	6
2939	15:11:40	185.90	194
2938	15:11:00	186.00	35
2937	15:09:52	186.00	20
2936	15:07:45	185.85	1
2935	15:07:07	185.85	3
2934	15:06:45	185.85	1
2933	15:06:34	186.00	60
2932	15:05:00	186.00	212
2931	15:05:00	185.90	9
2930	15:05:00	185.90	5
2929	15:04:34	185.90	133
2928	15:04:33	185.85	38
2927	15:04:33	185.85	8
2926	15:04:33	185.85	101
2925	15:04:33	185.85	7
2924	15:04:31	185.80	136
2923	15:04:31	185.80	146
2922	15:04:31	185.80	162
2921	15:04:31	185.75	50
2920	15:04:31	185.70	61
2919	15:04:31	185.70	38
2918	15:04:29	185.70	179
2917	15:04:29	185.70	1
2916	15:04:29	185.70	68
2915	15:04:29	185.70	200
2914	15:04:10	185.75	114
2913	15:04:10	185.75	41
2912	15:04:10	185.75	44
2911	15:04:10	185.80	69
2910	15:03:25	185.85	76
2909	15:03:22	185.85	3
2908	15:03:22	185.85	73
2907	15:03:10	185.90	12
2906	15:03:10	185.90	84
2905	15:03:10	185.90	3
2904	15:03:10	185.90	170
2903	15:01:42	186.00	100
2902	15:01:42	186.00	168
2901	15:01:42	186.05	20
2900	15:01:02	186.00	11
2899	15:00:35	186.00	51
2898	15:00:35	186.00	9
2897	15:00:35	186.00	257
2896	15:00:34	185.90	6
2895	15:00:16	186.00	3
2894	15:00:14	185.95	1
2893	15:00:14	185.95	57
2892	15:00:14	185.95	108
2891	15:00:07	186.00	29
2890	15:00:07	186.00	70
2889	15:00:07	186.00	152
2888	15:00:07	186.00	278
2887	14:59:57	186.05	240
2886	14:59:57	186.05	4
2885	14:59:43	186.00	7
2884	14:59:43	186.00	500
2883	14:59:41	186.00	30
2882	14:59:37	185.95	193
2881	14:59:37	185.95	50
2880	14:59:37	185.95	51
2879	14:59:37	185.90	196
2878	14:59:32	185.90	4
2877	14:58:49	185.95	10
2876	14:58:30	185.85	138
2875	14:58:24	185.80	8
2874	14:58:24	185.75	1
2873	14:58:24	185.75	51
2872	14:58:24	185.75	10
2871	14:58:06	185.70	53
2870	14:58:06	185.70	8
2869	14:58:06	185.65	32
2868	14:58:06	185.65	71
2867	14:57:58	185.60	6
2866	14:57:58	185.60	133
2865	14:57:58	185.60	151
2864	14:57:58	185.55	1
2863	14:57:58	185.55	20
2862	14:57:58	185.55	10
2861	14:57:57	185.45	5
2860	14:57:57	185.45	47
2859	14:57:57	185.45	85
2858	14:57:57	185.50	185
2857	14:57:57	185.50	194
2856	14:57:57	185.50	402
2855	14:57:57	185.50	199
2854	14:57:57	185.50	199
2853	14:57:47	185.50	8
2852	14:57:47	185.50	133
2851	14:57:47	185.50	58
2850	14:57:47	185.55	133
2849	14:57:47	185.55	17
2848	14:57:47	185.55	50
2847	14:57:11	185.50	141
2846	14:56:49	185.50	138
2845	14:56:49	185.50	2
2844	14:56:49	185.50	15
2843	14:56:49	185.50	1
2842	14:56:49	185.50	166
2841	14:56:45	185.60	120
2840	14:56:20	185.55	61
2839	14:56:20	185.55	131
2838	14:56:20	185.55	86
2837	14:56:20	185.55	136
2836	14:56:20	185.55	61
2835	14:55:57	185.55	139
2834	14:55:20	185.55	12
2833	14:55:20	185.55	36
2832	14:55:20	185.55	86
2831	14:55:16	185.60	4
2830	14:54:40	185.65	65
2829	14:52:47	185.70	50
2828	14:52:40	185.70	47
2827	14:52:40	185.70	51
2826	14:52:40	185.70	53
2825	14:52:40	185.70	51
2824	14:52:40	185.70	3
2823	14:51:24	185.70	51
2822	14:51:24	185.70	81
2821	14:51:24	185.70	9
2820	14:50:57	185.80	30
2819	14:49:55	185.75	39
2818	14:49:55	185.75	144
2817	14:49:55	185.80	190
2816	14:49:55	185.80	10
2815	14:49:45	185.80	159
2814	14:49:45	185.80	2
2813	14:49:40	185.80	198
2812	14:49:36	185.80	50
2811	14:49:36	185.80	96
2810	14:48:40	185.85	20
2809	14:48:27	185.90	99
2808	14:48:27	185.90	167
2807	14:48:27	185.90	200
2806	14:47:27	186.00	28
2805	14:47:27	186.00	153
2804	14:47:27	186.00	39
2803	14:47:27	186.00	190
2802	14:47:27	186.00	46
2801	14:47:12	185.95	12
2800	14:47:04	186.00	5
2799	14:47:04	186.00	1
2798	14:47:04	186.00	14
2797	14:45:46	185.95	50
2796	14:45:46	185.95	188
2795	14:44:20	185.95	180
2794	14:44:20	185.90	50
2793	14:44:20	185.90	601
2792	14:44:20	185.90	53
2791	14:44:20	185.95	4
2790	14:44:20	185.95	143
2789	14:43:42	186.00	1
2788	14:43:42	186.00	73
2787	14:43:42	186.00	31
2786	14:43:42	186.00	171
2785	14:43:42	186.00	4
2784	14:43:18	186.20	53
2783	14:43:01	186.20	1
2782	14:43:01	186.20	15
2781	14:42:40	186.10	113
2780	14:42:40	186.10	99
2779	14:42:40	186.10	501
2778	14:42:21	186.10	51
2777	14:42:21	186.10	178
2776	14:42:21	186.10	629
2775	14:42:21	186.10	200
2774	14:42:21	186.10	1
2773	14:41:50	186.05	147
2772	14:41:50	186.05	30
2771	14:41:42	186.00	25
2770	14:41:40	186.00	63
2769	14:41:40	186.00	2
2768	14:41:40	186.00	200
2767	14:41:40	185.95	51
2766	14:41:40	185.95	190
2765	14:41:40	185.95	41
2764	14:41:33	185.95	138
2763	14:41:33	185.95	27
2762	14:41:11	185.95	50
2761	14:40:58	185.95	23
2760	14:40:58	185.95	2
2759	14:40:00	185.90	136
2758	14:40:00	185.90	15
2757	14:40:00	185.85	51
2756	14:40:00	185.85	50
2755	14:40:00	185.85	98
2754	14:40:00	185.85	34
2753	14:40:00	185.85	164
2752	14:39:55	185.80	100
2751	14:39:54	185.80	100
2750	14:39:54	185.80	17
2749	14:39:54	185.80	152
2748	14:39:54	185.80	195
2747	14:39:49	185.75	200
2746	14:39:49	185.80	5
2745	14:39:49	185.75	194
2744	14:39:49	185.75	141
2743	14:39:49	185.75	99
2742	14:39:49	185.75	99
2741	14:39:49	185.75	20
2740	14:39:02	185.70	161
2739	14:38:37	185.85	9
2738	14:38:37	185.85	1
2737	14:37:28	185.85	2
2736	14:37:28	185.85	28
2735	14:36:53	185.80	50
2734	14:35:48	185.85	122
2733	14:35:34	185.85	20
2732	14:33:49	185.70	1
2731	14:33:45	185.80	13
2730	14:33:45	185.80	10
2729	14:33:36	185.70	1
2728	14:33:10	185.80	178
2727	14:33:10	185.80	3
2726	14:32:49	185.70	21
2725	14:32:44	185.70	1
2724	14:32:42	185.70	119
2723	14:32:42	185.75	49
2722	14:32:42	185.75	2
2721	14:32:28	185.75	1
2720	14:32:26	185.80	51
2719	14:32:11	185.90	15
2718	14:32:11	185.90	12
2717	14:32:11	185.90	8
2716	14:31:35	185.75	78
2715	14:31:35	185.70	154
2714	14:31:35	185.60	178
2713	14:31:35	185.60	51
2712	14:31:35	185.60	92
2711	14:31:35	185.60	369
2710	14:31:07	185.50	2
2709	14:31:00	185.50	212
2708	14:31:00	185.50	388
2707	14:30:46	185.50	1381
2706	14:30:46	185.50	177
2705	14:30:46	185.50	163
2704	14:30:46	185.50	36
2703	14:30:09	185.55	170
2702	14:30:09	185.55	3
2701	14:30:09	185.55	168
2700	14:30:09	185.55	80
2699	14:30:09	185.55	89
2698	14:30:09	185.60	140
2697	14:30:09	185.60	52
2696	14:30:09	185.60	148
2695	14:30:06	185.55	107
2694	14:30:06	185.55	4
2693	14:29:56	185.45	123
2692	14:29:55	185.45	1
2691	14:29:53	185.50	5
2690	14:29:53	185.50	15
2689	14:29:26	185.50	75
2688	14:29:04	185.50	2
2687	14:28:56	185.50	106
2686	14:28:50	185.55	1
2685	14:28:50	185.55	81
2684	14:28:50	185.55	134
2683	14:28:41	185.50	137
2682	14:28:41	185.50	50
2681	14:28:40	185.45	64
2680	14:28:40	185.45	189
2679	14:28:40	185.45	118
2678	14:28:24	185.25	98
2677	14:28:24	185.45	47
2676	14:28:24	185.45	43
2675	14:28:24	185.45	51
2674	14:28:24	185.45	180
2673	14:28:24	185.45	179
2672	14:28:21	185.45	36
2671	14:28:21	185.45	168
2670	14:28:21	185.45	200
2669	14:28:21	185.45	96
2668	14:27:55	185.30	108
2667	14:27:51	185.30	96
2666	14:27:51	185.30	45
2665	14:27:23	185.30	110
2664	14:26:52	185.30	42
2663	14:26:52	185.30	58
2662	14:26:23	185.30	112
2661	14:25:52	185.30	19
2660	14:25:52	185.30	86
2659	14:25:33	185.30	1
2658	14:25:32	185.30	1
2657	14:25:31	185.30	1
2656	14:25:29	185.30	1
2655	14:25:24	185.30	94
2654	14:25:20	185.30	16
2653	14:24:44	185.30	187
2652	14:24:44	185.35	214
2651	14:24:44	185.35	214
2650	14:24:44	185.25	99
2649	14:24:44	185.30	177
2648	14:24:44	185.30	266
2647	14:24:44	185.35	2
2646	14:24:44	185.35	178
2645	14:24:44	185.40	200
2644	14:24:44	185.35	50
2643	14:24:44	185.35	164
2642	14:24:44	185.35	165
2641	14:24:44	185.35	17
2640	14:24:44	185.35	116
2639	14:24:44	185.30	226
2638	14:23:52	185.35	15
2637	14:23:23	185.20	5
2636	14:23:23	185.20	3
2635	14:22:26	185.30	9
2634	14:21:57	185.20	75
2633	14:21:28	185.35	3
2632	14:21:27	185.25	62
2631	14:21:27	185.30	51
2630	14:21:27	185.30	6
2629	14:21:27	185.30	189
2628	14:21:27	185.30	3
2627	14:21:27	185.30	107
2626	14:21:27	185.30	40
2625	14:21:27	185.25	138
2624	14:21:17	185.20	45
2623	14:21:16	185.20	5
2622	14:20:59	185.30	3
2621	14:20:01	185.15	140
2620	14:20:01	185.15	2
2619	14:18:37	185.30	7
2618	14:18:13	185.20	5
2617	14:17:33	185.20	67
2616	14:17:33	185.20	10
2615	14:17:33	185.20	31
2614	14:17:25	185.30	67
2613	14:17:22	185.30	116
2612	14:16:50	185.30	67
2611	14:16:50	185.30	50
2610	14:16:18	185.30	25
2609	14:15:46	185.30	76
2608	14:15:39	185.45	9
2607	14:15:39	185.45	41
2606	14:15:22	185.45	25
2605	14:15:17	185.30	91
2604	14:15:17	185.30	3
2603	14:15:12	185.45	125
2602	14:15:12	185.45	375
2601	14:14:54	185.45	3
2600	14:14:50	185.40	22
2599	14:14:50	185.40	50
2598	14:14:50	185.35	193
2597	14:14:43	185.20	261
2596	14:14:43	185.20	3
2595	14:14:43	185.25	5
2594	14:14:43	185.25	45
2593	14:14:38	185.25	10
2592	14:14:21	185.20	50
2591	14:14:21	185.20	51
2590	14:13:56	185.45	10
2589	14:13:53	185.20	51
2588	14:12:56	185.45	48
2587	14:12:42	185.45	3
2586	14:12:37	185.45	5
2585	14:12:33	185.40	120
2584	14:11:51	185.25	22
2583	14:11:51	185.25	180
2582	14:11:51	185.25	99
2581	14:11:51	185.25	51
2580	14:11:48	185.40	86
2579	14:11:48	185.40	15
2578	14:11:48	185.40	97
2577	14:11:48	185.40	10
2576	14:11:48	185.40	93
2575	14:10:01	185.20	113
2574	14:10:01	185.20	16
2573	14:10:01	185.20	16
2572	14:10:00	185.20	150
2571	14:09:36	185.20	114
2570	14:09:36	185.20	53
2569	14:09:36	185.20	33
2568	14:09:36	185.10	52
2567	14:09:36	185.10	53
2566	14:09:36	185.10	156
2565	14:09:36	185.10	1
2564	14:09:36	185.10	51
2563	14:09:36	185.10	74
2562	14:09:25	185.00	51
2561	14:08:55	185.00	51
2560	14:07:01	185.00	50
2559	14:07:01	185.00	138
2558	14:07:01	185.00	138
2557	14:07:01	185.00	142
2556	14:07:01	185.00	283
2555	14:07:01	184.95	185
2554	14:07:01	184.95	200
2553	14:06:09	185.00	3
2552	14:06:01	184.95	11
2551	14:06:01	184.95	144
2550	14:06:01	184.95	45
2549	14:06:00	184.90	49
2548	14:06:00	184.90	213
2547	14:06:00	184.90	3
2546	14:05:49	184.95	3
2545	14:05:44	184.95	2
2544	14:05:41	184.95	46
2543	14:05:41	184.95	11
2542	14:05:41	185.00	3
2541	14:05:41	185.00	2
2540	14:05:41	185.00	158
2539	14:05:41	185.00	50
2538	14:05:38	185.05	240
2537	14:05:38	185.05	3
2536	14:05:09	185.05	100
2535	14:05:07	185.10	4
2534	14:05:07	185.10	8
2533	14:05:07	185.10	12
2532	14:02:14	185.20	6
2531	14:02:04	185.20	150
2530	14:01:13	185.00	43
2529	14:01:13	185.00	51
2528	14:01:13	185.00	51
2527	14:01:13	185.00	55
2526	14:00:37	185.05	99
2525	14:00:37	185.05	51
2524	13:59:31	185.00	225
2523	13:59:31	184.95	136
2522	13:59:13	184.85	170
2521	13:59:13	184.85	148
2520	13:59:13	184.80	39
2519	13:59:13	184.80	179
2518	13:59:13	184.80	158
2517	13:59:13	184.80	25
2516	13:59:00	184.80	26
2515	13:59:00	184.80	180
2514	13:59:00	184.75	50
2513	13:59:00	184.75	133
2512	13:59:00	184.75	5
2511	13:59:00	184.70	183
2510	13:59:00	184.70	4
2509	13:58:52	184.75	3
2508	13:58:50	184.75	87
2507	13:58:50	184.75	8
2506	13:58:50	184.75	100
2505	13:58:30	184.85	66
2504	13:58:17	184.90	40
2503	13:58:15	184.85	52
2502	13:58:15	184.85	53
2501	13:58:15	184.85	71
2500	13:58:15	184.85	5
2499	13:58:15	184.90	158
2498	13:58:15	184.90	62
2497	13:58:15	184.90	70
2496	13:58:15	184.90	212
2495	13:58:15	184.90	10
2494	13:58:15	184.95	100
2493	13:58:02	185.00	50
2492	13:57:54	185.00	31
2491	13:57:54	185.00	48
2490	13:57:54	185.00	223
2489	13:57:54	185.00	262
2488	13:57:54	185.00	300
2487	13:57:54	185.00	3
2486	13:57:54	185.00	53
2485	13:57:54	185.00	14
2484	13:57:54	185.00	185
2483	13:57:54	185.00	50
2482	13:57:54	185.00	10
2481	13:57:54	185.05	349
2480	13:57:54	185.05	100
2479	13:57:54	185.10	629
2478	13:57:54	185.10	3
2477	13:57:54	185.10	3
2476	13:57:52	185.15	170
2475	13:57:52	185.15	166
2474	13:57:52	185.15	100
2473	13:57:52	185.20	161
2472	13:57:14	185.20	5
2471	13:57:04	185.20	42
2470	13:57:04	185.20	51
2469	13:57:04	185.20	51
2468	13:57:04	185.20	51
2467	13:57:04	185.25	55
2466	13:57:04	185.25	145
2465	13:57:04	185.25	97
2464	13:56:34	185.25	57
2463	13:56:34	185.25	17
2462	13:56:34	185.25	154
2461	13:56:34	185.25	193
2460	13:56:34	185.25	202
2459	13:56:34	185.25	176
2458	13:56:34	185.25	1
2457	13:55:36	185.15	250
2456	13:55:36	185.15	7
2455	13:55:16	185.20	42
2454	13:55:16	185.20	8
2453	13:54:42	185.25	50
2452	13:54:42	185.25	25
2451	13:54:42	185.25	136
2450	13:54:42	185.25	152
2449	13:52:43	185.25	20
2448	13:52:34	185.25	5
2447	13:52:03	185.25	12
2446	13:51:24	185.05	18
2445	13:51:24	185.10	2
2444	13:51:19	185.25	11
2443	13:50:19	185.15	148
2442	13:50:19	185.20	160
2441	13:50:19	185.15	121
2440	13:50:05	185.10	18
2439	13:50:05	185.15	140
2438	13:50:05	185.20	103
2437	13:50:05	185.20	147
2436	13:50:05	185.15	1
2435	13:50:05	185.15	196
2434	13:50:05	185.15	96
2433	13:50:05	185.15	189
2432	13:50:05	185.10	160
2431	13:50:05	185.10	23
2430	13:50:05	185.10	108
2429	13:50:05	185.10	50
2428	13:49:40	185.10	88
2427	13:48:53	185.15	99
2426	13:48:53	185.15	48
2425	13:48:53	185.15	52
2424	13:48:53	185.15	10
2423	13:48:53	185.15	86
2422	13:45:05	185.20	75
2421	13:44:53	185.45	50
2420	13:44:53	185.40	50
2419	13:44:11	185.20	147
2418	13:44:11	185.20	240
2417	13:44:11	185.20	3
2416	13:44:11	185.20	108
2415	13:44:08	185.20	62
2414	13:44:08	185.20	39
2413	13:44:08	185.20	44
2412	13:44:08	185.20	3
2411	13:44:08	185.20	142
2410	13:42:19	185.20	40
2409	13:40:57	185.20	18
2408	13:40:57	185.25	3
2407	13:40:19	185.35	170
2406	13:40:19	185.25	118
2405	13:40:19	185.25	138
2404	13:40:19	185.25	193
2403	13:40:00	185.20	41
2402	13:39:50	185.25	4
2401	13:39:50	185.25	85
2400	13:39:30	185.40	3
2399	13:39:21	185.25	118
2398	13:39:21	185.25	3
2397	13:39:21	185.40	3
2396	13:39:18	185.40	3
2395	13:39:13	185.30	159
2394	13:39:13	185.30	28
2393	13:39:13	185.30	177
2392	13:39:13	185.35	70
2391	13:39:13	185.35	77
2390	13:38:22	185.35	47
2389	13:38:22	185.35	9
2388	13:38:22	185.35	1
2387	13:38:22	185.35	41
2386	13:38:22	185.35	51
2385	13:38:22	185.35	49
2384	13:38:22	185.35	2
2383	13:38:19	185.40	132
2382	13:38:17	185.55	2
2381	13:38:17	185.55	201
2380	13:38:17	185.60	591
2379	13:38:08	185.65	3
2378	13:37:52	185.60	100
2377	13:37:20	185.60	5
2376	13:37:20	185.60	192
2375	13:37:14	185.60	49
2374	13:37:14	185.60	51
2373	13:36:52	185.60	90
2372	13:36:50	185.60	90
2371	13:36:49	185.60	50
2370	13:36:49	185.60	40
2369	13:36:25	185.60	90
2368	13:36:25	185.60	90
2367	13:36:25	185.60	90
2366	13:36:25	185.60	14
2365	13:36:25	185.60	76
2364	13:36:25	185.60	108
2363	13:36:25	185.60	14
2362	13:36:25	185.60	230
2361	13:36:25	185.60	31
2360	13:36:25	185.60	90
2359	13:36:25	185.60	10
2358	13:36:25	185.60	99
2357	13:36:25	185.60	250
2356	13:36:21	185.75	3
2355	13:36:08	185.75	3
2354	13:35:45	185.75	3
2353	13:35:28	185.65	167
2352	13:35:28	185.65	153
2351	13:35:28	185.65	47
2350	13:35:28	185.65	1
2349	13:35:28	185.65	86
2348	13:35:28	185.65	133
2347	13:35:28	185.65	27
2346	13:34:23	185.65	10
2345	13:34:18	185.55	169
2344	13:33:47	185.60	154
2343	13:33:47	185.50	27
2342	13:33:47	185.50	140
2341	13:33:47	185.50	114
2340	13:33:47	185.50	200
2339	13:32:08	185.45	110
2338	13:32:08	185.45	8
2337	13:31:35	185.45	181
2336	13:31:35	185.45	38
2335	13:31:08	185.45	100
2334	13:30:53	185.30	94
2333	13:30:53	185.35	50
2332	13:30:53	185.35	53
2331	13:30:53	185.35	72
2330	13:30:53	185.30	124
2329	13:30:53	185.30	180
2328	13:30:53	185.30	195
2327	13:29:13	185.30	5
2326	13:28:15	185.20	134
2325	13:28:15	185.25	36
2324	13:28:15	185.20	127
2323	13:28:15	185.20	35
2322	13:28:15	185.20	152
2321	13:28:15	185.20	131
2320	13:28:15	185.20	182
2319	13:28:06	185.20	3
2318	13:28:04	185.15	17
2317	13:28:04	185.15	36
2316	13:28:03	185.15	51
2315	13:28:03	185.15	51
2314	13:28:03	185.20	136
2313	13:28:03	185.20	139
2312	13:28:03	185.20	196
2311	13:28:03	185.15	115
2310	13:28:03	185.15	50
2309	13:28:03	185.15	51
2308	13:27:47	185.20	11
2307	13:27:22	185.10	100
2306	13:26:48	185.10	21
2305	13:26:27	185.10	20
2304	13:25:13	185.10	46
2303	13:24:31	185.15	10
2302	13:24:06	185.30	111
2301	13:24:06	185.30	32
2300	13:24:06	185.30	144
2299	13:24:06	185.25	160
2298	13:24:06	185.25	51
2297	13:24:06	185.25	189
2296	13:24:05	185.20	46
2295	13:24:05	185.20	98
2294	13:24:05	185.15	1
2293	13:24:05	185.15	45
2292	13:24:01	185.20	5
2291	13:23:44	185.30	44
2290	13:23:44	185.35	2
2289	13:23:44	185.35	8
2288	13:23:37	185.45	120
2287	13:23:37	185.50	99
2286	13:23:37	185.50	2
2285	13:23:37	185.50	240
2284	13:23:37	185.50	163
2283	13:23:37	185.50	55
2282	13:23:37	185.50	37
2281	13:23:13	185.50	1
2280	13:22:42	185.50	55
2279	13:22:40	185.65	5
2278	13:22:40	185.65	51
2277	13:22:40	185.65	112
2276	13:22:40	185.65	196
2275	13:21:42	185.50	7
2274	13:21:18	185.55	14
2273	13:21:18	185.60	3
2272	13:21:18	185.60	151
2271	13:21:18	185.60	99
2270	13:21:18	185.60	55
2269	13:19:02	185.65	22
2268	13:19:02	185.65	50
2267	13:17:58	185.60	155
2266	13:15:47	185.75	4
2265	13:14:52	185.65	144
2264	13:14:46	185.70	4
2263	13:13:50	185.70	68
2262	13:13:50	185.70	10
2261	13:13:50	185.75	37
2260	13:13:50	185.75	51
2259	13:13:50	185.75	2
2258	13:13:50	185.75	144
2257	13:13:50	185.80	168
2256	13:13:50	185.80	179
2255	13:13:50	185.80	13
2254	13:13:49	185.80	7
2253	13:13:39	185.95	6
2252	13:12:32	185.85	217
2251	13:12:32	185.85	259
2250	13:12:32	185.85	200
2249	13:12:20	185.95	145
2248	13:12:14	185.90	99
2247	13:12:14	185.90	199
2246	13:12:14	185.90	51
2245	13:12:14	185.90	149
2244	13:12:04	185.90	1
2243	13:12:04	185.90	50
2242	13:11:24	186.00	51
2241	13:11:24	186.00	40
2240	13:10:32	186.00	160
2239	13:10:24	186.00	50
2238	13:10:24	186.00	137
2237	13:10:21	186.00	281
2236	13:10:21	185.95	187
2235	13:10:21	185.95	78
2234	13:10:21	185.95	20
2233	13:10:21	185.95	51
2232	13:10:21	185.95	170
2231	13:10:21	185.95	142
2230	13:10:21	185.95	198
2229	13:10:21	185.95	2
2228	13:10:21	185.95	176
2227	13:09:57	185.80	200
2226	13:09:26	185.95	4
2225	13:08:53	185.80	85
2224	13:08:53	185.80	51
2223	13:08:35	185.80	149
2222	13:08:28	185.90	50
2221	13:08:11	185.80	20
2220	13:07:30	185.95	18
2219	13:05:50	186.00	157
2218	13:05:48	186.00	52
2217	13:05:13	186.00	10
2216	13:04:55	185.75	200
2215	13:04:52	185.75	156
2214	13:04:44	185.80	10
2213	13:04:12	186.00	21
2212	13:03:48	186.05	30
2211	13:03:26	186.05	10
2210	13:03:16	186.05	12
2209	13:02:44	186.00	4
2208	13:02:44	186.00	100
2207	13:02:41	186.00	81
2206	13:02:41	186.00	196
2205	13:02:41	186.00	17
2204	13:02:41	186.00	200
2203	13:02:41	186.00	6
2202	13:01:04	185.95	137
2201	13:01:03	185.90	181
2200	13:01:03	185.90	3
2199	13:01:03	185.90	2
2198	13:01:03	185.90	91
2197	13:01:03	185.90	240
2196	13:01:03	185.90	99
2195	13:01:03	185.90	100
2194	13:00:38	185.95	100
2193	13:00:38	185.95	10
2192	13:00:06	185.85	78
2191	13:00:03	185.70	50
2190	13:00:03	185.65	5
2189	13:00:03	185.65	5
2188	13:00:03	185.65	5
2187	13:00:03	185.65	159
2186	12:59:55	185.65	20
2185	12:59:55	185.65	30
2184	12:59:54	185.65	138
2183	12:59:54	185.65	3
2182	12:58:28	185.65	93
2181	12:56:46	185.65	104
2180	12:56:46	185.65	51
2179	12:56:44	185.55	139
2178	12:56:44	185.40	82
2177	12:56:43	185.35	137
2176	12:56:43	185.35	99
2175	12:56:43	185.35	46
2174	12:56:43	185.35	26
2173	12:56:43	185.35	51
2172	12:56:43	185.35	5
2171	12:56:43	185.35	11
2170	12:56:43	185.35	195
2169	12:56:43	185.35	39
2168	12:56:43	185.35	6
2167	12:56:32	185.05	33
2166	12:56:32	185.05	200
2165	12:56:32	185.05	67
2164	12:56:12	185.35	51
2163	12:56:10	185.35	25
2162	12:54:55	185.35	218
2161	12:54:49	185.40	61
2160	12:54:49	185.40	230
2159	12:54:49	185.40	227
2158	12:54:41	185.55	42
2157	12:54:41	185.55	112
2156	12:54:39	185.50	62
2155	12:54:39	185.50	57
2154	12:54:39	185.50	143
2153	12:54:37	185.50	26
2152	12:54:37	185.50	174
2151	12:54:35	185.50	7
2150	12:54:35	185.50	142
2149	12:54:35	185.50	50
2148	12:54:35	185.50	1
2147	12:54:31	185.45	23
2146	12:54:31	185.45	142
2145	12:54:21	185.50	2
2144	12:54:20	185.45	14
2143	12:54:20	185.45	73
2142	12:54:10	185.50	60
2141	12:54:10	185.50	100
2140	12:53:27	185.75	30
2139	12:53:06	185.75	15
2138	12:53:06	185.60	1
2137	12:53:06	185.60	108
2136	12:53:06	185.60	190
2135	12:53:06	185.65	3
2134	12:53:06	185.65	97
2133	12:53:06	185.65	160
2132	12:52:50	185.80	5
2131	12:52:50	185.80	30
2130	12:52:31	185.80	20
2129	12:52:16	185.75	4
2128	12:52:16	185.75	282
2127	12:52:16	185.75	133
2126	12:52:16	185.75	250
2125	12:52:16	185.75	99
2124	12:52:16	185.75	76
2123	12:51:56	185.85	10
2122	12:51:36	185.85	4
2121	12:51:09	185.85	97
2120	12:50:57	185.75	91
2119	12:47:10	185.85	10
2118	12:46:51	185.70	50
2117	12:46:51	185.70	150
2116	12:46:50	185.85	141
2115	12:46:47	185.70	140
2114	12:46:47	185.65	86
2113	12:46:47	185.65	64
2112	12:46:47	185.65	136
2111	12:46:43	185.60	10
2110	12:45:38	185.65	10
2109	12:45:15	185.50	10
2108	12:44:49	185.65	3
2107	12:44:43	185.65	20
2106	12:44:01	185.60	150
2105	12:44:01	185.60	145
2104	12:44:01	185.55	50
2103	12:44:01	185.50	88
2102	12:44:01	185.50	108
2101	12:44:01	185.50	67
2100	12:44:01	185.50	123
2099	12:44:01	185.50	155
2098	12:44:01	185.50	38
2097	12:44:01	185.50	70
2096	12:44:00	185.50	35
2095	12:43:19	185.40	74
2094	12:43:19	185.40	3
2093	12:41:23	185.35	15
2092	12:41:23	185.35	28
2091	12:41:23	185.35	150
2090	12:41:23	185.40	79
2089	12:41:16	185.45	137
2088	12:41:16	185.45	3
2087	12:41:16	185.45	196
2086	12:41:08	185.50	3
2085	12:39:56	185.70	17
2084	12:39:14	185.70	13
2083	12:38:57	185.70	13
2082	12:38:57	185.70	138
2081	12:38:57	185.65	50
2080	12:38:54	185.60	34
2079	12:38:54	185.60	179
2078	12:38:54	185.60	51
2077	12:38:54	185.60	27
2076	12:38:54	185.60	108
2075	12:38:54	185.60	389
2074	12:38:54	185.55	240
2073	12:38:54	185.55	30
2072	12:37:06	185.50	99
2071	12:37:06	185.50	300
2070	12:37:06	185.60	1
2069	12:35:15	185.45	130
2068	12:35:15	185.40	152
2067	12:35:15	185.40	1
2066	12:35:15	185.35	191
2065	12:35:15	185.35	17
2064	12:35:15	185.35	50
2063	12:35:15	185.35	47
2062	12:35:15	185.35	113
2061	12:35:15	185.35	153
2060	12:35:15	185.30	91
2059	12:35:15	185.30	23
2058	12:35:14	185.30	3
2057	12:35:14	185.30	33
2056	12:35:14	185.30	104
2055	12:35:14	185.30	38
2054	12:35:14	185.30	3
2053	12:35:14	185.30	10
2052	12:34:40	185.35	17
2051	12:34:40	185.50	3
2050	12:34:27	185.60	5
2049	12:34:20	185.55	3
2048	12:34:14	185.60	1
2047	12:32:31	185.65	31
2046	12:32:31	185.65	27
2045	12:32:31	185.65	35
2044	12:32:31	185.65	10
2043	12:32:31	185.75	133
2042	12:32:31	185.75	182
2041	12:32:31	185.80	3
2040	12:32:23	185.95	20
2039	12:30:40	186.00	4
2038	12:30:16	186.00	195
2037	12:30:16	186.00	171
2036	12:30:16	186.00	32
2035	12:30:16	186.05	3
2034	12:30:16	186.05	193
2033	12:30:16	186.05	119
2032	12:29:32	186.05	3
2031	12:29:15	186.10	2
2030	12:29:15	186.10	250
2029	12:29:14	186.10	68
2028	12:29:14	186.10	20
2027	12:29:14	186.10	50
2026	12:29:13	186.05	20
2025	12:29:13	186.00	51
2024	12:29:13	186.00	50
2023	12:29:13	186.00	2
2022	12:28:50	186.00	54
2021	12:28:50	186.00	35
2020	12:28:50	186.00	24
2019	12:28:50	186.00	108
2018	12:28:32	186.00	127
2017	12:28:32	186.00	6
2016	12:28:31	185.95	6
2015	12:28:31	185.95	50
2014	12:28:30	185.95	119
2013	12:28:05	185.95	22
2012	12:28:05	185.95	110
2011	12:27:04	185.95	11
2010	12:27:04	185.95	9
2009	12:26:49	185.95	1
2008	12:26:34	185.95	50
2007	12:26:34	185.95	250
2006	12:26:31	185.95	99
2005	12:26:31	185.95	10
2004	12:24:48	185.95	50
2003	12:24:42	185.95	100
2002	12:24:42	185.95	10
2001	12:24:42	185.95	1
2000	12:24:38	185.70	5
1999	12:24:37	185.50	148
1998	12:24:37	185.50	164
1997	12:24:16	185.45	155
1996	12:24:16	185.30	161
1995	12:24:16	185.30	134
1994	12:24:16	185.30	1
1993	12:23:38	185.25	30
1992	12:23:38	185.25	14
1991	12:23:25	185.25	50
1990	12:23:25	185.25	141
1989	12:23:25	185.25	43
1988	12:23:25	185.20	51
1987	12:23:25	185.25	150
1986	12:23:25	185.20	119
1985	12:23:25	185.20	51
1984	12:23:04	185.20	51
1983	12:23:01	185.25	3
1982	12:22:42	185.00	82
1981	12:22:42	185.00	27
1980	12:22:42	185.00	27
1979	12:22:42	185.00	27
1978	12:22:42	185.15	2
1977	12:22:42	185.15	10
1976	12:22:42	185.15	154
1975	12:22:39	185.25	144
1974	12:22:39	185.25	11
1973	12:22:39	185.30	68
1972	12:22:39	185.35	100
1971	12:22:39	185.35	10
1970	12:22:39	185.35	6
1969	12:22:22	185.60	7
1968	12:21:31	185.70	5
1967	12:20:44	185.70	10
1966	12:20:36	185.70	29
1965	12:20:36	185.70	3
1964	12:20:36	185.45	196
1963	12:20:36	185.45	200
1962	12:20:36	185.50	77
1961	12:19:38	185.55	3
1960	12:19:37	185.95	49
1959	12:19:37	185.95	97
1958	12:19:36	185.70	14
1957	12:19:36	185.70	187
1956	12:19:36	185.55	38
1955	12:19:36	185.55	163
1954	12:19:36	185.60	4
1953	12:19:36	185.70	240
1952	12:19:36	185.70	199
1951	12:19:06	185.95	158
1950	12:19:06	185.80	5
1949	12:19:06	185.70	4
1948	12:19:02	185.55	74
1947	12:19:02	185.55	26
1946	12:19:02	185.55	161
1945	12:19:02	185.55	143
1944	12:17:54	185.50	46
1943	12:17:54	185.50	54
1942	12:17:54	185.50	10
1941	12:17:53	185.45	176
1940	12:17:53	185.45	101
1939	12:17:53	185.45	70
1938	12:17:53	185.45	39
1937	12:17:53	185.45	91
1936	12:17:05	185.20	10
1935	12:16:17	185.45	34
1934	12:15:45	185.45	10
1933	12:14:38	185.20	1
1932	12:14:25	185.40	37
1931	12:14:25	185.40	300
1930	12:13:32	185.25	147
1929	12:13:32	185.25	170
1928	12:13:32	185.30	31
1927	12:13:32	185.30	99
1926	12:13:32	185.30	250
1925	12:13:29	185.20	54
1924	12:13:29	185.15	74
1923	12:13:25	185.10	36
1922	12:13:25	185.10	10
1921	12:13:19	185.05	107
1920	12:13:19	185.05	63
1919	12:13:19	185.05	118
1918	12:13:19	185.05	63
1917	12:13:19	185.05	50
1916	12:13:19	185.05	37
1915	12:13:18	185.05	49
1914	12:13:18	185.05	51
1913	12:13:18	185.00	118
1912	12:13:18	185.00	63
1911	12:13:18	185.00	75
1910	12:13:18	185.00	10
1909	12:13:18	185.00	15
1908	12:10:00	184.90	107
1907	12:09:56	184.75	44
1906	12:09:31	184.85	152
1905	12:09:31	184.85	50
1904	12:09:31	184.85	78
1903	12:09:29	184.80	17
1902	12:09:29	184.80	166
1901	12:09:29	184.80	177
1900	12:09:29	184.80	136
1899	12:09:16	184.70	10
1898	12:08:40	184.80	20
1897	12:07:00	184.75	147
1896	12:07:00	184.75	1
1895	12:07:00	184.75	92
1894	12:07:00	184.75	43
1893	12:07:00	184.75	9
1892	12:07:00	184.75	106
1891	12:05:03	184.75	3
1890	12:04:43	184.75	51
1889	12:03:10	184.65	160
1888	12:03:10	184.70	170
1887	12:03:10	184.70	145
1886	12:03:10	184.70	50
1885	12:03:10	184.70	138
1884	12:03:10	184.70	37
1883	12:03:10	184.65	1
1882	12:03:10	184.65	48
1881	12:03:10	184.65	204
1880	12:03:10	184.65	143
1879	12:03:10	184.65	136
1878	12:03:10	184.60	100
1877	12:03:10	184.60	98
1876	12:01:27	184.60	124
1875	12:01:27	184.60	25
1874	12:01:10	184.65	3
1873	12:01:10	184.65	13
1872	12:01:09	184.65	160
1871	12:01:09	184.65	441
1870	12:01:09	184.65	418
1869	12:01:09	184.65	244
1868	12:01:09	184.65	74
1867	12:01:09	184.65	25
1866	12:01:09	184.65	111
1865	12:01:09	184.65	206
1864	12:01:09	184.65	2
1863	12:01:09	184.65	25
1862	11:59:06	184.85	5
1861	11:57:52	184.80	230
1860	11:57:52	184.80	6
1859	11:57:14	184.85	2
1858	11:57:01	184.70	10
1857	11:57:01	184.70	10
1856	11:57:00	184.80	30
1855	11:56:24	184.80	22
1854	11:56:24	184.80	7
1853	11:56:24	184.85	139
1852	11:56:24	184.80	16
1851	11:56:24	184.80	35
1850	11:56:24	184.80	185
1849	11:56:24	184.80	10
1848	11:56:24	184.80	16
1847	11:55:23	184.65	41
1846	11:55:22	184.65	50
1845	11:53:53	184.75	51
1844	11:53:53	184.80	93
1843	11:53:53	184.80	50
1842	11:53:53	184.80	133
1841	11:53:53	184.80	35
1840	11:53:53	184.75	41
1839	11:53:53	184.75	10
1838	11:53:53	184.75	176
1837	11:53:53	184.75	9
1836	11:53:53	184.75	1
1835	11:53:53	184.75	51
1834	11:53:50	184.65	8
1833	11:53:50	184.65	10
1832	11:52:46	184.80	4
1831	11:52:43	184.85	152
1830	11:52:27	184.90	31
1829	11:52:27	184.90	153
1828	11:52:27	184.95	1
1827	11:52:27	184.95	2
1826	11:52:27	185.00	6
1825	11:51:03	185.10	10
1824	11:50:40	185.10	15
1823	11:50:30	185.00	83
1822	11:50:30	185.00	25
1821	11:50:20	185.10	14
1820	11:50:20	185.10	51
1819	11:49:22	185.10	2
1818	11:49:22	185.10	31
1817	11:49:22	185.10	250
1816	11:49:22	185.10	99
1815	11:49:22	185.10	13
1814	11:49:16	185.10	200
1813	11:48:33	185.10	136
1812	11:48:33	185.05	164
1811	11:48:33	185.05	300
1810	11:47:29	185.00	50
1809	11:47:29	184.95	37
1808	11:47:29	184.95	143
1807	11:47:29	184.95	18
1806	11:47:29	184.95	139
1805	11:45:39	184.80	184
1804	11:45:39	184.80	125
1803	11:45:39	184.75	110
1802	11:45:39	184.75	153
1801	11:45:21	184.70	136
1800	11:45:20	184.65	13
1799	11:45:20	184.65	37
1798	11:43:36	184.55	100
1797	11:43:21	184.55	100
1796	11:42:10	184.50	222
1795	11:42:03	184.60	7
1794	11:41:47	184.90	60
1793	11:40:24	184.70	91
1792	11:40:24	184.70	83
1791	11:40:24	184.70	200
1790	11:40:24	184.70	10
1789	11:40:24	184.70	30
1788	11:40:24	184.70	386
1787	11:39:28	184.80	73
1786	11:39:28	184.80	8
1785	11:39:28	184.80	51
1784	11:39:28	184.80	50
1783	11:39:28	184.80	159
1782	11:39:28	184.80	159
1781	11:39:05	184.70	134
1780	11:37:58	184.60	10
1779	11:37:58	184.60	3
1778	11:37:58	184.60	11
1777	11:37:58	184.60	88
1776	11:36:42	184.75	50
1775	11:36:37	184.80	50
1774	11:36:37	184.85	99
1773	11:36:37	184.85	10
1772	11:36:19	184.90	50
1771	11:36:06	184.90	3
1770	11:35:49	184.85	1
1769	11:35:49	184.85	51
1768	11:35:37	184.80	128
1767	11:35:30	184.80	98
1766	11:35:30	184.80	1
1765	11:35:19	184.75	148
1764	11:35:19	184.75	13
1763	11:35:19	184.75	38
1762	11:35:19	184.75	22
1761	11:35:19	184.70	138
1760	11:35:19	184.70	10
1759	11:34:51	184.65	3
1758	11:34:51	184.60	50
1757	11:34:48	184.55	102
1756	11:34:48	184.55	41
1755	11:34:48	184.55	10
1754	11:34:48	184.55	3
1753	11:34:12	184.85	2
1752	11:32:41	184.60	24
1751	11:32:41	184.60	2
1750	11:32:41	184.60	74
1749	11:32:08	184.95	20
1748	11:31:28	184.95	12
1747	11:31:28	184.90	3
1746	11:31:19	184.70	15
1745	11:30:35	184.95	3
1744	11:29:52	184.60	2
1743	11:29:13	184.95	119
1742	11:29:13	184.95	167
1741	11:29:13	184.95	39
1740	11:29:13	184.95	185
1739	11:29:13	184.95	140
1738	11:28:48	184.60	10
1737	11:28:32	184.60	135
1736	11:28:22	184.60	82
1735	11:28:14	184.60	3
1734	11:27:18	184.95	3
1733	11:27:18	185.00	100
1732	11:26:28	184.95	100
1731	11:26:28	184.95	79
1730	11:26:28	184.95	20
1729	11:26:28	184.95	2
1728	11:26:28	184.95	117
1727	11:25:28	184.95	123
1726	11:25:28	184.95	18
1725	11:24:42	185.10	10
1724	11:24:19	185.10	58
1723	11:24:19	185.10	131
1722	11:24:19	185.10	11
1721	11:24:17	184.95	7
1720	11:23:46	185.10	70
1719	11:23:09	185.10	35
1718	11:23:02	185.10	55
1717	11:22:01	184.95	25
1716	11:22:00	184.95	39
1715	11:21:55	184.95	42
1714	11:21:55	184.95	139
1713	11:21:55	184.95	37
1712	11:21:55	184.95	41
1711	11:21:55	184.95	41
1710	11:21:55	185.00	10
1709	11:21:55	185.00	15
1708	11:21:55	185.00	40
1707	11:21:55	185.00	37
1706	11:21:55	185.00	1023
1705	11:21:55	185.00	1100
1704	11:21:55	185.05	30
1703	11:21:35	185.05	170
1702	11:21:35	185.10	30
1701	11:21:35	185.10	4
1700	11:21:35	185.10	51
1699	11:20:17	185.15	51
1698	11:20:17	185.15	16
1697	11:20:15	185.20	51
1696	11:20:15	185.20	18
1695	11:20:15	185.20	33
1694	11:20:15	185.20	2
1693	11:20:15	185.20	31
1692	11:20:15	185.20	51
1691	11:20:15	185.20	110
1690	11:19:28	185.30	61
1689	11:19:28	185.30	69
1688	11:18:48	185.10	15
1687	11:18:38	185.15	290
1686	11:18:36	185.15	10
1685	11:17:30	185.10	177
1684	11:17:30	185.10	3
1683	11:17:30	185.10	20
1682	11:17:30	185.00	337
1681	11:17:30	185.00	193
1680	11:17:30	185.05	41
1679	11:17:30	185.05	5
1678	11:17:30	185.00	54
1677	11:17:30	185.00	200
1676	11:17:30	184.95	145
1675	11:17:30	184.95	170
1674	11:17:30	184.95	362
1673	11:17:30	184.95	200
1672	11:17:30	184.85	138
1671	11:17:30	184.85	100
1670	11:17:30	184.80	138
1669	11:17:30	184.80	78
1668	11:17:30	184.80	49
1667	11:17:30	184.75	198
1666	11:17:30	184.75	153
1665	11:17:30	184.75	162
1664	11:17:30	184.75	200
1663	11:17:14	184.60	118
1662	11:17:14	184.60	15
1661	11:14:19	184.50	3
1660	11:14:07	184.50	33
1659	11:14:07	184.50	39
1658	11:12:50	184.80	10
1657	11:12:42	184.60	73
1656	11:12:23	184.65	49
1655	11:12:23	184.65	44
1654	11:12:23	184.70	3
1653	11:12:23	184.75	37
1652	11:12:23	184.75	2
1651	11:12:23	184.75	97
1650	11:12:23	184.75	240
1649	11:12:22	184.80	41
1648	11:12:22	184.80	1
1647	11:12:22	184.80	28
1646	11:12:21	184.80	49
1645	11:12:21	184.80	50
1644	11:12:21	184.80	1
1643	11:10:39	184.55	23
1642	11:10:39	184.55	148
1641	11:10:39	184.55	52
1640	11:10:38	184.40	110
1639	11:10:38	184.40	66
1638	11:10:38	184.35	25
1637	11:10:38	184.50	170
1636	11:10:38	184.50	72
1635	11:10:38	184.50	1
1634	11:10:38	184.45	150
1633	11:10:38	184.45	39
1632	11:10:38	184.45	260
1631	11:10:38	184.45	80
1630	11:10:38	184.40	133
1629	11:10:38	184.35	122
1628	11:10:38	184.35	148
1627	11:10:38	184.35	167
1626	11:10:38	184.35	100
1625	11:10:38	184.30	25
1624	11:10:38	184.30	196
1623	11:08:42	184.30	90
1622	11:08:42	184.30	52
1621	11:08:38	184.30	95
1620	11:08:38	184.30	7
1619	11:08:38	184.35	50
1618	11:08:38	184.35	45
1617	11:08:38	184.35	3
1616	11:08:38	184.40	50
1615	11:08:16	184.45	33
1614	11:08:16	184.60	10
1613	11:07:24	184.60	10
1612	11:05:41	184.70	125
1611	11:05:31	184.45	17
1610	11:05:30	184.50	3
1609	11:05:30	184.50	100
1608	11:05:30	184.50	17
1607	11:05:19	184.50	13
1606	11:05:19	184.50	40
1605	11:05:19	184.50	100
1604	11:05:08	184.55	11
1603	11:05:02	184.55	39
1602	11:02:58	184.55	100
1601	11:02:58	184.55	15
1600	11:02:28	184.60	5
1599	11:02:28	184.60	2
1598	11:02:28	184.60	140
1597	11:02:26	184.60	100
1596	11:02:26	184.60	45
1595	11:01:59	184.60	10
1594	11:01:15	184.65	100
1593	11:01:07	184.70	22
1592	11:01:07	184.70	3
1591	11:01:07	184.70	50
1590	11:00:41	184.75	24
1589	11:00:03	184.90	10
1588	11:00:03	184.95	1
1587	10:59:57	185.00	890
1586	10:59:57	185.00	2
1585	10:59:57	185.00	1848
1584	10:59:57	185.00	337
1583	10:59:55	185.00	19
1582	10:59:46	185.00	1554
1581	10:59:46	185.05	44
1580	10:59:46	185.05	40
1579	10:59:46	185.05	178
1578	10:59:46	185.10	125
1577	10:59:46	185.10	50
1576	10:59:46	185.10	3
1575	10:59:46	185.15	6
1574	10:59:38	185.15	6
1573	10:59:31	185.15	257
1572	10:59:31	185.15	51
1571	10:58:55	185.30	1
1570	10:58:46	185.15	6
1569	10:56:37	185.30	5
1568	10:56:24	185.30	125
1567	10:56:11	185.25	66
1566	10:56:11	185.25	149
1565	10:56:11	185.25	3
1564	10:56:11	185.25	182
1563	10:54:19	185.25	10
1562	10:54:01	185.05	18
1561	10:54:01	185.05	2
1560	10:53:17	185.05	13
1559	10:53:06	185.10	129
1558	10:53:06	185.10	4
1557	10:53:06	185.10	126
1556	10:53:06	185.10	170
1555	10:53:06	185.05	152
1554	10:53:06	184.95	170
1553	10:53:06	184.95	300
1552	10:53:06	184.90	124
1551	10:53:06	184.90	134
1550	10:53:06	184.90	127
1549	10:53:06	184.90	169
1548	10:53:06	184.90	134
1547	10:53:06	184.90	84
1546	10:51:19	184.80	166
1545	10:51:19	184.80	4
1544	10:51:19	184.90	56
1543	10:51:19	184.90	139
1542	10:51:19	184.90	123
1541	10:51:19	184.85	41
1540	10:51:19	184.85	177
1539	10:51:19	184.85	138
1538	10:51:19	184.80	12
1537	10:50:46	184.65	74
1536	10:50:46	184.65	11
1535	10:50:46	184.65	49
1534	10:49:53	184.65	1
1533	10:49:53	184.65	3
1532	10:48:54	184.90	5
1531	10:48:04	184.65	3
1530	10:48:04	184.65	50
1529	10:48:04	184.65	100
1528	10:47:23	184.95	46
1527	10:47:23	184.95	21
1526	10:47:23	184.95	33
1525	10:46:32	184.95	10
1524	10:45:28	184.95	5
1523	10:45:21	184.75	97
1522	10:45:21	184.95	32
1521	10:45:21	185.00	3
1520	10:45:21	185.00	100
1519	10:45:21	185.05	259
1518	10:45:21	185.05	40
1517	10:45:21	185.15	147
1516	10:45:21	185.15	30
1515	10:45:21	185.15	25
1514	10:45:21	185.15	30
1513	10:45:21	185.25	36
1512	10:45:21	185.30	31
1511	10:45:21	185.30	22
1510	10:45:21	185.30	40
1509	10:45:21	185.30	200
1508	10:44:58	185.25	139
1507	10:44:58	185.25	107
1506	10:44:58	185.25	1
1505	10:44:58	185.25	117
1504	10:43:10	185.25	5
1503	10:42:43	185.25	5
1502	10:42:36	185.20	140
1501	10:42:36	185.20	160
1500	10:41:12	185.25	30
1499	10:41:12	185.25	1
1498	10:40:12	185.15	22
1497	10:39:57	185.00	175
1496	10:39:57	185.00	101
1495	10:39:57	185.00	159
1494	10:39:57	185.00	240
1493	10:39:57	185.00	10
1492	10:39:47	185.00	9
1491	10:39:18	184.80	125
1490	10:39:18	184.80	7
1489	10:39:18	184.80	10
1488	10:39:17	184.90	87
1487	10:39:17	184.90	33
1486	10:39:17	184.90	10
1485	10:39:11	184.90	4
1484	10:39:00	184.85	14
1483	10:39:00	184.85	51
1482	10:39:00	184.90	179
1481	10:39:00	184.90	138
1480	10:39:00	184.85	51
1479	10:38:46	184.95	15
1478	10:38:37	185.00	92
1477	10:38:37	185.00	11
1476	10:38:37	185.00	3
1475	10:38:37	185.00	10
1474	10:38:37	185.00	12
1473	10:38:22	185.05	50
1472	10:38:20	185.05	251
1471	10:38:20	185.05	500
1470	10:38:20	185.10	54
1469	10:38:20	185.10	170
1468	10:38:20	185.15	123
1467	10:38:20	185.15	50
1466	10:38:20	185.15	200
1465	10:38:20	185.20	130
1464	10:38:20	185.20	85
1463	10:38:20	185.20	20
1462	10:38:20	185.25	40
1461	10:38:20	185.25	40
1460	10:38:20	185.30	50
1459	10:38:20	185.30	33
1458	10:38:20	185.30	39
1457	10:38:20	185.35	154
1456	10:38:20	185.35	1
1455	10:37:58	185.45	19
1454	10:37:58	185.45	56
1453	10:37:50	185.35	143
1452	10:37:43	185.50	3
1451	10:37:43	185.50	10
1450	10:37:43	185.50	7
1449	10:36:11	185.60	10
1448	10:36:03	185.60	1
1447	10:36:03	185.60	4
1446	10:35:35	185.75	20
1445	10:35:17	185.75	50
1444	10:35:11	185.75	50
1443	10:31:59	185.85	67
1442	10:31:59	185.85	151
1441	10:31:58	185.80	54
1440	10:31:58	185.80	54
1439	10:31:58	185.80	54
1438	10:31:58	185.80	54
1437	10:31:57	185.80	54
1436	10:31:57	185.80	54
1435	10:31:57	185.80	54
1434	10:31:57	185.80	138
1433	10:31:57	185.70	100
1432	10:31:56	185.65	2
1431	10:31:55	185.65	24
1430	10:31:54	185.65	24
1429	10:31:54	185.65	25
1428	10:31:52	185.75	38
1427	10:31:52	185.75	240
1426	10:31:52	185.75	150
1425	10:31:52	185.70	179
1424	10:31:52	185.70	100
1423	10:31:52	185.65	102
1422	10:31:52	185.65	179
1421	10:31:52	185.65	12
1420	10:31:52	185.60	100
1419	10:31:50	185.40	1
1418	10:31:48	185.65	160
1417	10:31:48	185.65	5
1416	10:31:17	185.60	49
1415	10:31:17	185.60	51
1414	10:31:17	185.65	74
1413	10:31:17	185.65	51
1412	10:30:49	185.70	12
1411	10:30:43	185.70	35
1410	10:30:43	185.70	51
1409	10:30:42	185.60	20
1408	10:30:42	185.60	104
1407	10:30:42	185.70	49
1406	10:30:42	185.70	51
1405	10:30:42	185.70	100
1404	10:30:42	185.55	4
1403	10:30:42	185.60	198
1402	10:30:42	185.60	270
1401	10:30:42	185.60	31
1400	10:30:42	185.60	200
1399	10:30:40	185.80	89
1398	10:30:40	185.80	9
1397	10:30:40	185.80	36
1396	10:30:37	185.80	10
1395	10:30:35	185.80	13
1394	10:30:19	185.80	97
1393	10:30:18	185.60	9
1392	10:30:18	185.60	100
1391	10:29:00	185.60	42
1390	10:28:57	185.55	18
1389	10:28:45	185.60	58
1388	10:28:45	185.60	28
1387	10:28:44	185.50	153
1386	10:28:44	185.50	128
1385	10:28:43	185.45	47
1384	10:28:43	185.45	51
1383	10:28:41	185.50	22
1382	10:28:41	185.50	764
1381	10:28:41	185.50	51
1380	10:28:41	185.50	22
1379	10:28:41	185.50	51
1378	10:28:41	185.50	1
1377	10:28:41	185.50	71
1376	10:27:40	185.45	51
1375	10:27:39	185.40	164
1374	10:27:39	185.40	175
1373	10:27:39	185.40	135
1372	10:27:39	185.40	146
1371	10:25:29	185.30	195
1370	10:25:29	185.30	38
1369	10:25:29	185.30	106
1368	10:25:29	185.30	143
1367	10:25:29	185.30	168
1366	10:25:24	185.30	2
1365	10:25:24	185.25	58
1364	10:25:24	185.25	140
1363	10:25:24	185.25	200
1362	10:25:14	185.20	500
1361	10:25:13	185.10	7
1360	10:25:13	185.10	73
1359	10:25:10	185.15	10
1358	10:25:10	185.20	25
1357	10:25:10	185.20	20
1356	10:24:05	185.20	200
1355	10:24:01	185.25	91
1354	10:24:01	185.25	62
1353	10:24:01	185.25	8
1352	10:24:01	185.35	250
1351	10:23:33	185.40	148
1350	10:23:33	185.40	3
1349	10:23:33	185.40	4
1348	10:23:33	185.40	100
1347	10:23:33	185.40	300
1346	10:23:30	185.45	1
1345	10:23:30	185.45	9
1344	10:23:23	185.45	100
1343	10:23:18	185.45	10
1342	10:23:11	185.45	19
1341	10:23:06	185.45	2
1340	10:22:23	185.35	2
1339	10:22:23	185.35	98
1338	10:21:58	185.35	71
1337	10:21:58	185.35	29
1336	10:21:19	185.35	6
1335	10:20:47	185.15	18
1334	10:20:39	185.35	106
1333	10:20:13	185.35	10
1332	10:20:03	185.35	17
1331	10:20:03	185.35	3
1330	10:20:02	185.35	30
1329	10:19:56	185.35	90
1328	10:19:56	185.35	10
1327	10:19:37	185.10	127
1326	10:19:37	185.20	1
1325	10:19:37	185.20	72
1324	10:19:37	185.35	3
1323	10:19:37	185.35	703
1322	10:19:37	185.40	311
1321	10:19:37	185.45	3
1320	10:19:10	185.45	50
1319	10:19:09	185.35	100
1318	10:19:08	185.35	49
1317	10:19:08	185.35	51
1316	10:19:08	185.35	97
1315	10:18:12	185.35	3
1314	10:18:11	185.15	20
1313	10:18:11	185.20	240
1312	10:18:11	185.20	140
1311	10:18:09	185.25	142
1310	10:18:09	185.20	137
1309	10:18:09	185.15	155
1308	10:18:09	185.10	374
1307	10:18:09	185.10	166
1306	10:18:09	185.10	138
1305	10:18:09	185.10	8
1304	10:17:44	185.05	81
1303	10:17:44	185.05	81
1302	10:17:44	185.05	419
1301	10:17:33	185.05	81
1300	10:17:04	185.00	59
1299	10:17:04	185.00	141
1298	10:17:04	185.00	159
1297	10:17:04	185.00	337
1296	10:17:04	184.95	1
1295	10:17:04	184.95	106
1294	10:17:04	184.95	96
1293	10:16:27	184.90	132
1292	10:16:27	184.90	165
1291	10:16:27	184.90	93
1290	10:16:27	184.85	146
1289	10:16:27	184.85	3
1288	10:16:27	184.85	185
1287	10:16:27	184.85	145
1286	10:16:27	184.85	2
1285	10:16:27	184.85	1
1284	10:16:27	184.85	129
1283	10:14:26	184.55	68
1282	10:14:26	184.55	50
1281	10:14:26	184.55	27
1280	10:14:26	184.55	2
1279	10:14:26	184.55	3
1278	10:14:26	184.55	7
1277	10:13:46	184.85	10
1276	10:13:46	184.85	33
1275	10:13:30	184.85	87
1274	10:13:30	184.85	9
1273	10:12:34	184.85	10
1272	10:12:12	184.55	42
1271	10:12:12	184.55	3
1270	10:12:12	184.55	94
1269	10:11:47	184.55	3
1268	10:11:11	184.85	31
1267	10:11:09	184.90	4
1266	10:11:00	184.55	3
1265	10:10:52	184.60	51
1264	10:10:52	184.60	24
1263	10:10:52	184.60	31
1262	10:10:45	184.90	3
1261	10:09:47	184.95	4
1260	10:09:47	184.95	28
1259	10:09:47	184.90	51
1258	10:09:47	184.90	87
1257	10:08:52	184.55	54
1256	10:08:52	184.55	32
1255	10:08:52	184.60	30
1254	10:08:52	184.60	200
1253	10:08:41	184.95	3
1252	10:08:36	184.95	30
1251	10:08:35	184.75	2
1250	10:08:35	184.75	139
1249	10:08:35	184.75	30
1248	10:07:53	184.90	240
1247	10:07:51	184.95	26
1246	10:07:51	184.90	25
1245	10:07:38	184.90	20
1244	10:07:02	184.55	25
1243	10:06:43	184.90	53
1242	10:06:39	184.90	3
1241	10:06:39	184.90	10
1240	10:06:20	184.55	32
1239	10:06:20	184.70	68
1238	10:06:10	184.90	20
1237	10:05:44	184.90	22
1236	10:05:44	184.90	26
1235	10:05:20	184.95	4
1234	10:05:03	184.70	32
1233	10:05:03	184.85	168
1232	10:05:03	184.90	32
1231	10:05:03	184.90	25
1230	10:05:03	184.90	50
1229	10:05:03	185.00	22
1228	10:05:03	185.00	25
1227	10:05:03	185.00	25
1226	10:05:03	185.00	10
1225	10:05:03	185.15	3
1224	10:05:03	185.15	20
1223	10:05:03	185.20	149
1222	10:04:46	185.35	4
1221	10:04:37	185.25	10
1220	10:04:31	185.15	20
1219	10:04:15	185.15	80
1218	10:04:11	184.95	126
1217	10:04:10	185.10	100
1216	10:04:04	184.85	169
1215	10:04:04	184.95	145
1214	10:04:04	184.95	146
1213	10:04:04	184.95	200
1212	10:04:04	184.90	196
1211	10:04:04	184.90	161
1210	10:04:04	184.90	1
1209	10:04:04	184.90	1
1208	10:04:04	184.85	163
1207	10:04:00	184.85	6
1206	10:04:00	184.85	23
1205	10:03:50	184.85	20
1204	10:03:48	184.85	50
1203	10:03:39	184.85	7
1202	10:02:50	184.65	13
1201	10:02:21	184.95	6
1200	10:01:44	184.70	98
1199	10:01:44	184.70	51
1198	10:01:44	184.70	51
1197	10:01:44	185.00	26
1196	10:01:44	185.00	25
1195	10:01:44	185.00	159
1194	10:01:44	185.00	41
1193	10:01:36	184.95	22
1192	10:01:36	184.90	63
1191	10:01:36	184.90	115
1190	10:01:13	184.90	29
1189	10:01:13	184.85	25
1188	10:01:13	184.90	6
1187	10:01:10	184.65	160
1186	10:01:00	184.50	1
1185	10:00:45	184.45	173
1184	10:00:39	184.45	2
1183	10:00:02	184.20	100
1182	09:59:58	184.45	10
1181	09:59:37	184.45	20
1180	09:59:34	184.15	190
1179	09:59:34	184.15	5
1178	09:59:34	184.15	3
1177	09:59:34	184.15	5
1176	09:59:34	184.15	26
1175	09:59:34	184.20	1
1174	09:59:34	184.20	51
1173	09:59:17	184.50	54
1172	09:58:39	184.15	125
1171	09:57:57	184.05	10
1170	09:57:55	184.05	50
1169	09:57:50	184.00	51
1168	09:57:50	184.00	114
1167	09:57:50	184.00	83
1166	09:57:50	184.00	51
1165	09:57:50	184.00	51
1164	09:57:50	184.00	164
1163	09:57:50	183.95	166
1162	09:57:50	183.95	140
1161	09:57:50	183.95	21
1160	09:57:49	183.95	3
1159	09:57:39	183.80	3
1158	09:57:25	183.95	34
1157	09:57:21	183.95	100
1156	09:57:04	183.85	15
1155	09:57:04	183.85	147
1154	09:57:04	183.85	167
1153	09:57:04	183.85	1
1152	09:57:04	183.85	22
1151	09:57:04	183.85	11
1150	09:57:04	183.75	10
1149	09:56:36	183.70	29
1148	09:56:36	183.70	46
1147	09:56:35	183.70	16
1146	09:56:32	183.90	102
1145	09:56:32	183.90	136
1144	09:56:32	183.90	74
1143	09:56:32	183.85	25
1142	09:56:32	183.90	30
1141	09:56:32	183.90	44
1140	09:56:32	183.85	204
1139	09:56:32	183.85	182
1138	09:56:32	183.85	152
1137	09:56:32	183.85	25
1136	09:56:32	183.85	100
1135	09:56:20	183.85	19
1134	09:56:20	183.85	55
1133	09:56:17	183.55	150
1132	09:56:17	183.55	25
1131	09:56:08	183.60	69
1130	09:56:08	183.60	3
1129	09:56:08	183.60	3
1128	09:55:58	183.65	20
1127	09:55:55	183.65	10
1126	09:55:52	183.80	2
1125	09:55:52	183.80	1
1124	09:55:52	183.80	3
1123	09:55:32	184.00	10
1122	09:55:18	183.80	47
1121	09:55:18	183.80	3
1120	09:54:30	183.85	100
1119	09:54:22	183.85	100
1118	09:54:20	184.00	250
1117	09:54:19	183.90	10
1116	09:54:19	183.90	100
1115	09:54:19	183.95	100
1114	09:54:19	183.95	41
1113	09:54:19	183.95	42
1112	09:54:19	184.00	34
1111	09:54:19	184.00	34
1110	09:54:19	184.00	50
1109	09:54:19	184.00	10
1108	09:54:19	184.00	1
1107	09:54:19	184.00	34
1106	09:54:19	184.00	23
1105	09:54:19	184.00	25
1104	09:54:19	184.00	75
1103	09:54:18	184.10	23
1102	09:54:06	184.15	7
1101	09:54:06	184.20	169
1100	09:54:04	184.35	3
1099	09:54:02	184.20	31
1098	09:53:30	184.05	13
1097	09:53:30	184.05	20
1096	09:53:30	184.05	3
1095	09:53:30	184.10	39
1094	09:53:30	184.10	30
1093	09:53:30	184.10	5
1092	09:53:30	184.10	5
1091	09:53:30	184.10	5
1090	09:53:30	184.15	42
1089	09:53:30	184.20	8
1088	09:53:30	184.25	53
1087	09:53:11	184.25	147
1086	09:53:11	184.25	15
1085	09:53:10	184.35	100
1084	09:53:10	184.25	15
1083	09:53:10	184.30	7
1082	09:53:10	184.30	3
1081	09:53:10	184.35	100
1080	09:52:57	184.50	5
1079	09:52:26	184.45	160
1078	09:52:26	184.45	3
1077	09:52:26	184.45	190
1076	09:52:11	184.45	10
1075	09:52:10	184.65	50
1074	09:52:05	184.45	100
1073	09:52:05	184.35	11
1072	09:52:05	184.35	38
1071	09:52:05	184.45	24
1070	09:52:05	184.40	37
1069	09:52:05	184.40	39
1068	09:52:05	184.45	100
1067	09:52:05	184.50	250
1066	09:52:05	184.50	75
1065	09:52:05	184.50	6
1064	09:52:05	184.50	100
1063	09:52:05	184.50	250
1062	09:52:05	184.50	10
1061	09:52:05	184.50	140
1060	09:52:05	184.55	200
1059	09:52:00	184.60	55
1058	09:52:00	184.65	100
1057	09:52:00	184.65	50
1056	09:52:00	184.65	2
1055	09:52:00	184.65	56
1054	09:52:00	184.70	10
1053	09:52:00	184.70	225
1052	09:52:00	184.70	100
1051	09:52:00	184.70	12
1050	09:51:38	185.00	10
1049	09:50:57	185.00	31
1048	09:50:57	185.00	19
1047	09:50:01	185.00	3
1046	09:49:58	184.90	5
1045	09:49:58	184.90	100
1044	09:49:56	184.65	151
1043	09:49:55	184.70	24
1042	09:49:55	184.70	24
1041	09:49:55	184.75	9
1040	09:49:55	184.75	2
1039	09:49:55	184.70	26
1038	09:49:55	184.70	51
1037	09:49:55	184.75	100
1036	09:49:55	185.10	10
1035	09:49:55	185.10	171
1034	09:49:55	185.10	19
1033	09:49:55	184.65	241
1032	09:49:55	184.65	10
1031	09:49:55	184.70	22
1030	09:49:55	184.70	51
1029	09:49:55	184.70	26
1028	09:49:55	184.95	51
1027	09:49:55	185.00	51
1026	09:49:55	184.70	128
1025	09:49:55	184.70	1100
1024	09:49:55	184.70	82
1023	09:49:55	184.70	32
1022	09:49:55	184.70	37
1021	09:49:55	184.70	54
1020	09:49:55	184.70	88
1019	09:49:55	184.70	160
1018	09:49:55	184.80	170
1017	09:49:55	184.80	23
1016	09:49:55	184.80	42
1015	09:49:55	184.80	34
1014	09:49:55	184.80	50
1013	09:49:55	184.80	5
1012	09:49:55	184.90	100
1011	09:49:55	184.90	3
1010	09:49:55	185.00	51
1009	09:49:55	185.00	2000
1008	09:49:32	185.10	5
1007	09:49:28	184.95	1
1006	09:49:26	184.95	10
1005	09:49:25	185.00	51
1004	09:49:25	185.00	9
1003	09:49:19	185.00	51
1002	09:49:19	185.00	31
1001	09:49:13	184.95	69
1000	09:49:05	184.95	28
999	09:48:44	185.20	100
998	09:48:41	185.25	168
997	09:48:41	185.25	170
996	09:48:34	185.25	10
995	09:48:30	185.00	68
994	09:48:30	185.00	125
993	09:48:20	185.00	5
992	09:48:20	184.90	195
991	09:48:20	184.85	169
990	09:48:20	184.90	137
989	09:48:20	184.90	165
988	09:48:20	184.90	143
987	09:47:51	184.80	5
986	09:47:51	184.80	97
985	09:47:51	184.80	3
984	09:47:42	184.80	1
983	09:47:42	184.80	117
982	09:47:42	184.80	5
981	09:47:32	184.80	5
980	09:46:33	184.80	67
979	09:46:33	184.80	145
978	09:46:33	184.80	194
977	09:46:33	184.80	37
976	09:46:20	184.80	128
975	09:46:20	184.80	21
974	09:46:20	184.75	51
973	09:46:20	184.70	7
972	09:46:20	184.70	10
971	09:46:20	184.70	50
970	09:46:20	184.70	200
969	09:46:08	184.80	10
968	09:46:06	184.75	10
967	09:46:06	184.80	50
966	09:46:06	184.80	1
965	09:46:04	184.90	3
964	09:46:03	184.95	338
963	09:46:03	185.00	10
962	09:45:50	185.00	100
961	09:45:40	185.10	1
960	09:45:40	185.10	7
959	09:45:40	185.20	10
958	09:45:40	185.25	361
957	09:45:40	185.30	240
956	09:45:28	185.25	30
955	09:45:22	185.40	10
954	09:44:52	185.20	52
953	09:44:52	185.20	48
952	09:44:42	185.20	8
951	09:44:42	185.20	54
950	09:44:29	185.00	162
949	09:44:29	184.95	162
948	09:44:20	184.90	51
947	09:44:20	184.90	3
946	09:44:00	184.95	51
945	09:43:39	185.35	200
944	09:43:39	184.95	4
943	09:43:39	185.00	17
942	09:43:39	185.00	173
941	09:43:39	184.95	153
940	09:43:39	185.05	152
939	09:43:39	185.05	133
938	09:43:39	185.00	146
937	09:43:39	185.00	899
936	09:43:39	184.95	4
935	09:43:39	184.95	189
934	09:43:39	184.95	4
933	09:43:39	184.95	193
932	09:43:39	184.95	170
931	09:43:39	184.95	20
930	09:43:17	184.90	22
929	09:43:17	184.90	30
928	09:42:46	184.95	100
927	09:42:21	184.55	4
926	09:42:21	184.50	160
925	09:42:21	184.50	3
924	09:42:21	184.55	100
923	09:42:21	184.55	2
922	09:42:21	184.60	54
921	09:42:21	184.60	6
920	09:42:21	184.60	7
919	09:42:21	184.60	10
918	09:42:21	184.70	100
917	09:42:21	184.75	51
916	09:42:21	184.75	7
915	09:42:14	184.95	77
914	09:42:14	184.95	40
913	09:42:14	184.95	103
912	09:41:50	184.95	9
911	09:41:20	184.95	15
910	09:41:11	184.95	5
909	09:41:02	184.95	63
908	09:41:02	184.95	137
907	09:39:57	184.60	5
906	09:39:55	184.90	11
905	09:39:55	184.90	124
904	09:39:55	184.85	51
903	09:39:55	184.90	40
902	09:39:55	184.90	160
901	09:39:55	184.85	126
900	09:39:55	184.80	26
899	09:39:55	184.80	25
898	09:39:55	184.80	152
897	09:39:55	184.80	164
896	09:39:55	184.85	51
895	09:39:55	184.80	51
894	09:39:55	184.80	198
893	09:39:55	184.80	61
892	09:39:47	184.60	51
891	09:39:47	184.60	23
890	09:39:47	184.75	25
889	09:39:47	184.75	119
888	09:39:47	184.75	200
887	09:39:46	184.80	137
886	09:39:40	184.60	77
885	09:39:40	184.60	121
884	09:39:29	184.65	100
883	09:39:29	184.70	10
882	09:39:28	184.90	50
881	09:39:27	184.80	25
880	09:39:27	184.85	1
879	09:39:27	185.00	30
878	09:39:27	184.90	50
877	09:39:27	184.90	9
876	09:39:27	184.95	100
875	09:39:27	184.95	38
874	09:39:27	184.95	800
873	09:39:27	184.95	5
872	09:39:27	184.95	40
871	09:39:27	184.95	100
870	09:39:27	184.95	10
869	09:39:27	184.95	2
868	09:39:27	185.00	53
867	09:39:27	185.00	10
866	09:39:27	185.00	10
865	09:39:27	185.00	5
864	09:39:27	185.05	200
863	09:39:27	185.00	95
862	09:39:27	185.00	5
861	09:39:27	185.00	15
860	09:39:27	185.00	20
859	09:39:27	185.00	150
858	09:39:27	185.00	6
857	09:39:27	185.00	38
856	09:39:27	185.00	312
855	09:39:27	185.05	25
854	09:39:27	185.00	25
853	09:39:27	185.00	1125
852	09:39:27	185.00	200
851	09:39:27	185.00	100
850	09:39:27	185.00	3
849	09:39:27	185.00	6
848	09:39:27	185.00	10
847	09:39:27	185.00	10
846	09:39:27	185.00	54
845	09:39:27	185.00	50
844	09:39:27	185.00	16
843	09:39:27	185.00	6
842	09:39:27	185.00	55
841	09:39:27	185.05	170
840	09:39:27	185.05	100
839	09:39:27	185.05	3
838	09:39:27	185.10	55
837	09:39:27	185.10	250
836	09:39:27	185.10	5
835	09:39:27	185.15	82
834	09:39:27	185.15	200
833	09:39:24	185.20	30
832	09:39:24	185.20	30
831	09:39:24	185.25	7
830	09:39:24	185.35	5
829	09:39:24	185.40	3
828	09:39:18	185.40	116
827	09:39:18	185.40	2
826	09:39:18	185.40	45
825	09:39:07	185.40	51
824	09:39:07	185.40	3
823	09:39:07	185.40	51
822	09:39:07	185.40	30
821	09:38:59	185.40	15
820	09:38:37	185.50	20
819	09:38:35	185.40	51
818	09:38:35	185.40	51
817	09:38:35	185.40	100
816	09:38:35	185.40	51
815	09:38:35	185.40	87
814	09:38:35	185.40	2
813	09:38:14	185.40	3
812	09:37:58	185.70	5
811	09:37:43	185.70	10
810	09:37:23	185.45	162
809	09:37:23	185.45	18
808	09:37:23	185.45	33
807	09:37:22	185.45	87
806	09:37:22	185.45	100
805	09:37:22	185.45	100
804	09:37:22	185.45	47
803	09:37:21	185.45	51
802	09:37:21	185.45	31
801	09:37:21	185.45	82
800	09:37:21	185.45	51
799	09:37:18	185.70	1
798	09:37:16	185.70	2
797	09:37:15	185.40	140
796	09:37:15	185.40	30
795	09:37:15	185.40	170
794	09:37:15	185.40	15
793	09:37:15	185.45	54
792	09:37:15	185.55	51
791	09:37:15	185.55	148
790	09:37:15	185.70	160
789	09:37:15	185.70	161
788	09:37:15	185.65	223
787	09:37:14	185.50	18
786	09:37:13	185.65	1
785	09:37:07	185.60	163
784	09:37:07	185.60	115
783	09:37:07	185.60	20
782	09:36:40	185.60	80
781	09:36:40	185.60	20
780	09:36:40	185.50	25
779	09:36:40	185.50	90
778	09:36:40	185.50	100
777	09:36:27	185.70	5
776	09:36:21	185.50	25
775	09:36:21	185.50	50
774	09:36:21	185.50	20
773	09:36:20	185.55	36
772	09:36:20	185.55	30
771	09:36:20	185.55	100
770	09:36:20	185.55	7
769	09:36:20	185.60	10
768	09:36:20	185.70	7
767	09:36:20	185.70	10
766	09:36:08	186.00	2
765	09:36:08	186.00	133
764	09:36:08	186.00	133
763	09:36:08	186.00	22
762	09:36:08	186.00	75
761	09:36:08	186.00	68
760	09:36:08	186.00	200
759	09:36:08	186.00	250
758	09:36:08	186.00	133
757	09:36:08	186.00	108
756	09:36:08	186.00	133
755	09:36:08	186.00	133
754	09:36:08	185.95	6
753	09:36:08	186.00	54
752	09:36:08	186.00	10
751	09:36:08	186.00	150
750	09:36:08	186.05	130
749	09:36:08	186.10	23
748	09:36:02	186.10	20
747	09:36:02	186.15	20
746	09:36:02	186.15	28
745	09:36:02	186.15	32
744	09:36:02	186.40	116
743	09:36:02	186.40	3
742	09:36:02	186.40	6
741	09:35:25	186.55	5
740	09:35:16	186.55	83
739	09:35:16	186.55	151
738	09:35:16	186.55	10
737	09:35:07	186.80	10
736	09:34:57	186.80	25
735	09:34:57	186.80	103
734	09:33:53	186.80	23
733	09:33:35	186.80	20
732	09:33:28	186.80	52
731	09:33:27	186.70	165
730	09:33:25	186.75	214
729	09:33:25	186.75	5
728	09:33:25	186.75	100
727	09:33:23	186.70	47
726	09:33:23	186.70	51
725	09:33:21	186.70	51
724	09:33:21	186.70	51
723	09:33:21	186.60	88
722	09:33:21	186.60	51
721	09:33:21	186.60	93
720	09:33:16	186.80	1
719	09:33:07	186.80	1
718	09:33:05	186.65	1
717	09:33:05	186.65	17
716	09:32:58	186.65	90
715	09:32:55	186.65	25
714	09:32:55	186.65	50
713	09:32:44	186.85	53
712	09:32:44	186.85	25
711	09:32:40	186.65	75
710	09:32:40	186.65	25
709	09:31:58	186.85	25
708	09:31:57	186.95	87
707	09:31:56	187.00	89
706	09:31:56	187.00	54
705	09:31:56	187.00	34
704	09:31:56	187.00	8
703	09:31:56	187.00	100
702	09:31:56	187.00	250
701	09:31:55	186.95	1
700	09:31:55	186.95	6
699	09:31:54	186.95	23
698	09:31:54	186.95	23
697	09:31:53	186.95	22
696	09:31:52	186.80	145
695	09:31:51	186.80	26
694	09:31:51	186.80	177
693	09:31:51	186.80	173
692	09:31:51	186.80	9
691	09:31:49	186.60	114
690	09:31:49	186.60	121
689	09:31:49	186.60	79
688	09:31:49	186.80	86
687	09:31:49	186.75	150
686	09:31:49	186.65	148
685	09:31:49	186.75	3
684	09:31:49	186.75	20
683	09:31:49	186.80	448
682	09:31:49	186.80	257
681	09:31:49	186.80	150
680	09:31:37	186.80	50
679	09:31:29	187.00	169
678	09:31:29	187.00	250
677	09:31:27	186.85	178
676	09:31:25	187.00	200
675	09:31:25	187.00	100
674	09:31:25	187.00	11
673	09:31:25	187.00	672
672	09:31:22	187.00	1
671	09:31:20	187.00	1
670	09:31:18	187.00	6
669	09:31:15	187.00	102
668	09:31:13	186.90	82
667	09:31:13	186.95	1
666	09:31:13	186.90	49
665	09:31:13	186.90	150
664	09:31:13	186.90	116
663	09:31:13	186.90	4
662	09:31:13	186.90	53
661	09:31:12	186.95	51
660	09:31:12	186.95	15
659	09:31:12	186.95	1
658	09:31:11	186.95	9
657	09:31:07	186.90	161
656	09:31:07	186.80	175
655	09:31:07	186.80	15
654	09:31:07	186.80	69
653	09:30:47	186.80	89
652	09:30:45	186.75	16
651	09:30:45	186.75	51
650	09:30:45	186.75	24
649	09:30:45	186.75	51
648	09:30:45	186.80	26
647	09:30:33	186.80	3
646	09:30:15	186.80	11
645	09:30:15	186.80	69
644	09:30:15	186.50	148
643	09:30:15	186.50	312
642	09:30:15	186.50	2
641	09:30:15	186.55	25
640	09:30:15	186.55	51
639	09:29:57	186.80	149
638	09:29:56	186.75	24
637	09:29:56	186.75	25
636	09:29:55	186.60	191
635	09:29:53	186.45	118
634	09:29:53	186.40	185
633	09:29:53	186.40	178
632	09:29:53	186.40	15
631	09:29:53	186.40	144
630	09:29:53	186.40	45
629	09:29:37	186.40	106
628	09:29:35	186.30	166
627	09:29:35	186.25	185
626	09:29:35	186.25	126
625	09:29:26	186.10	31
624	09:29:26	186.10	92
623	09:29:26	186.10	108
622	09:29:16	186.05	70
621	09:28:45	186.20	192
620	09:28:40	186.20	200
619	09:28:17	186.25	44
618	09:28:13	186.20	49
617	09:28:13	186.20	51
616	09:27:26	186.25	54
615	09:27:26	186.25	176
614	09:27:26	186.25	54
613	09:27:25	186.10	54
612	09:27:25	186.10	184
611	09:27:24	185.95	28
610	09:27:24	185.95	192
609	09:27:24	186.05	132
608	09:27:24	186.05	176
607	09:27:24	186.05	54
606	09:27:24	186.05	25
605	09:27:21	186.00	6
604	09:27:21	186.00	56
603	09:27:21	186.00	59
602	09:27:19	186.00	65
601	09:27:19	186.00	3
600	09:27:19	186.00	197
599	09:27:19	186.00	72
598	09:27:19	186.30	104
597	09:27:19	186.00	312
596	09:27:19	186.05	25
595	09:27:19	186.05	156
594	09:27:19	186.10	191
593	09:27:19	186.10	151
592	09:27:19	186.10	100
591	09:27:19	186.15	79
590	09:27:19	186.15	200
589	09:26:52	186.40	30
588	09:26:20	186.40	105
587	09:26:20	186.40	25
586	09:26:13	186.45	82
585	09:26:12	186.15	251
584	09:26:09	186.15	31
583	09:26:08	186.50	10
582	09:26:08	186.50	3
581	09:26:08	186.50	54
580	09:26:08	186.50	24
579	09:26:08	186.20	11
578	09:26:08	186.20	137
577	09:26:08	186.20	200
576	09:25:53	186.55	13
575	09:25:53	186.55	54
574	09:25:53	186.55	25
573	09:25:53	186.10	22
572	09:25:53	186.10	54
571	09:25:53	186.10	24
570	09:25:45	186.60	84
569	09:25:44	186.50	54
568	09:25:43	186.40	150
567	09:25:42	186.20	66
566	09:25:42	186.15	139
565	09:25:42	186.15	100
564	09:25:42	186.05	160
563	09:25:42	186.05	134
562	09:25:42	186.05	164
561	09:25:42	186.00	10
560	09:25:42	186.00	6
559	09:25:39	185.95	9
558	09:25:39	185.95	24
557	09:25:39	185.95	164
556	09:25:39	185.95	133
555	09:25:39	185.95	10
554	09:25:39	185.95	117
553	09:25:30	185.95	25
552	09:25:20	185.80	165
551	09:25:20	185.80	10
550	09:25:20	185.80	138
549	09:25:20	185.80	159
548	09:25:20	185.80	170
547	09:25:20	185.80	83
546	09:25:20	185.75	10
545	09:24:37	185.55	17
544	09:24:35	185.55	1
543	09:24:29	185.80	100
542	09:24:19	185.55	34
541	09:24:19	185.55	16
540	09:24:19	185.55	6
539	09:24:10	185.80	8
538	09:24:04	185.90	109
537	09:24:04	185.90	149
536	09:24:04	185.90	242
535	09:23:34	185.70	49
534	09:23:34	185.70	1
533	09:23:30	185.85	51
532	09:23:30	185.85	20
531	09:23:21	185.85	7
530	09:23:21	185.85	6
529	09:22:37	186.00	200
528	09:22:25	186.05	32
527	09:22:25	186.05	190
526	09:22:23	186.00	161
525	09:22:07	186.00	20
524	09:22:07	186.00	11
523	09:22:07	186.00	50
522	09:22:07	186.00	90
521	09:22:07	186.00	40
520	09:22:07	186.00	5
519	09:22:07	186.00	5
518	09:22:07	186.00	25
517	09:22:07	186.05	10
516	09:21:32	186.10	10
515	09:21:26	186.15	11
514	09:21:22	186.25	7
513	09:21:20	186.30	15
512	09:21:20	186.30	100
511	09:21:20	186.30	7
510	09:21:20	186.30	12
509	09:21:20	186.30	23
508	09:21:20	186.35	100
507	09:21:20	186.35	7
506	09:21:20	186.40	6
505	09:20:39	186.60	17
504	09:20:39	186.60	19
503	09:20:39	186.60	8
502	09:20:39	186.60	6
501	09:19:57	186.50	93
500	09:19:57	186.50	9
499	09:19:57	186.50	183
498	09:19:57	186.50	1683
497	09:19:57	186.60	55
496	09:19:57	186.60	20
495	09:19:57	186.60	50
494	09:19:55	186.75	50
493	09:19:55	186.75	50
492	09:17:51	186.60	56
491	09:17:51	186.60	162
490	09:17:51	186.60	10
489	09:17:50	186.50	168
488	09:17:50	186.40	18
487	09:17:50	186.40	51
486	09:17:50	186.55	155
485	09:17:50	186.50	200
484	09:17:50	186.50	168
483	09:17:50	186.45	171
482	09:17:50	186.45	163
481	09:17:50	186.40	51
480	09:17:16	186.50	26
479	09:17:15	186.50	51
478	09:17:15	186.50	50
477	09:16:48	186.50	2
476	09:16:46	186.50	8
475	09:16:46	186.50	2
474	09:16:34	186.50	3
473	09:16:34	186.50	10
472	09:16:33	186.30	17
471	09:16:33	186.35	25
470	09:16:33	186.35	8
469	09:16:24	186.55	1
468	09:16:23	186.55	7
467	09:16:01	186.55	4
466	09:16:01	186.55	25
465	09:16:01	186.55	172
464	09:16:00	186.40	163
463	09:16:00	186.40	10
462	09:16:00	186.40	136
461	09:16:00	186.40	156
460	09:16:00	186.40	320
459	09:16:00	186.40	7
458	09:16:00	186.40	10
457	09:15:21	186.65	21
456	09:15:21	186.65	162
455	09:15:20	186.45	133
454	09:15:20	186.50	183
453	09:15:20	186.50	78
452	09:15:20	186.50	172
451	09:15:20	186.50	165
450	09:15:01	186.85	24
449	09:15:00	186.55	23
448	09:15:00	186.55	25
447	09:15:00	186.55	20
446	09:15:00	186.60	23
445	09:15:00	186.60	7
444	09:14:43	186.90	27
443	09:14:41	186.70	51
442	09:14:41	186.70	51
441	09:14:41	186.70	5
440	09:14:34	186.95	2
439	09:14:33	186.95	7
438	09:14:13	186.95	1
437	09:14:12	186.95	7
436	09:14:12	186.95	2
435	09:14:10	186.95	6
434	09:13:41	187.00	26
433	09:13:40	186.95	11
432	09:13:40	186.95	95
431	09:13:37	186.95	14
430	09:13:36	186.95	51
429	09:13:36	186.95	5
428	09:13:36	186.95	3
427	09:13:36	186.95	10
426	09:13:35	186.65	51
425	09:13:02	186.95	13
424	09:13:02	186.95	20
423	09:13:01	186.80	36
422	09:13:01	186.80	14
421	09:13:00	186.80	80
420	09:13:00	186.80	1
419	09:12:34	186.80	9
418	09:12:33	186.55	37
417	09:11:15	186.60	147
416	09:11:15	186.50	133
415	09:11:15	186.50	42
414	09:11:15	186.50	97
413	09:11:15	186.50	153
412	09:11:14	186.45	91
411	09:11:14	186.45	152
410	09:11:14	186.45	179
409	09:11:11	186.45	21
408	09:11:11	186.45	145
407	09:11:11	186.40	20
406	09:11:11	186.40	216
405	09:11:11	186.40	56
404	09:11:11	186.40	33
403	09:11:11	186.40	10
402	09:11:11	186.40	23
401	09:11:06	186.40	20
400	09:10:45	186.30	356
399	09:10:25	186.45	10
398	09:10:22	186.30	24
397	09:10:22	186.30	38
396	09:10:22	186.45	13
395	09:10:22	186.40	38
394	09:10:22	186.25	38
393	09:10:22	186.25	164
392	09:10:15	186.25	16
391	09:10:15	186.25	20
390	09:10:15	186.30	24
389	09:10:15	186.35	1
388	09:10:15	186.50	192
387	09:10:15	186.50	50
386	09:10:15	186.50	265
385	09:10:06	186.50	15
384	09:10:06	186.50	600
383	09:10:06	186.55	49
382	09:10:06	186.60	20
381	09:10:04	186.70	65
380	09:10:04	186.70	365
379	09:10:04	186.70	250
378	09:10:04	186.80	49
377	09:10:04	186.75	5
376	09:10:04	186.75	129
375	09:10:04	186.80	51
374	09:10:04	186.80	10
373	09:10:04	186.80	5
372	09:10:04	186.80	50
371	09:10:04	186.80	20
370	09:10:00	186.90	1
369	09:09:30	187.00	30
368	09:09:26	187.00	20
367	09:09:18	187.15	9
366	09:08:54	187.15	7
365	09:08:53	187.10	10
364	09:08:53	187.05	190
363	09:08:53	187.15	133
362	09:08:53	187.15	10
361	09:08:52	187.05	10
360	09:08:49	187.10	47
359	09:08:42	187.10	51
358	09:08:42	187.10	2
357	09:08:32	187.10	37
356	09:08:32	187.10	51
355	09:08:32	187.10	50
354	09:08:27	187.10	1
353	09:08:14	187.05	19
352	09:08:14	187.05	51
351	09:08:14	187.05	60
350	09:07:25	187.10	30
349	09:07:22	186.75	50
348	09:07:22	187.00	63
347	09:07:07	186.75	71
346	09:07:05	187.10	39
345	09:06:47	187.10	50
344	09:06:45	187.10	11
343	09:06:38	186.75	50
342	09:06:37	187.00	159
341	09:06:37	187.00	20
340	09:06:20	187.15	38
339	09:06:20	187.15	162
338	09:06:09	187.15	30
337	09:06:05	187.10	29
336	09:06:04	186.75	81
335	09:06:04	187.05	81
334	09:06:04	187.00	1
333	09:06:04	187.10	53
332	09:06:04	187.10	53
331	09:06:04	187.10	13
330	09:06:04	187.00	2
329	09:06:04	187.10	53
328	09:06:04	187.00	95
327	09:06:04	187.00	5
326	09:06:04	187.00	4
325	09:06:04	187.10	53
324	09:06:04	187.10	62
323	09:06:04	187.10	20
322	09:06:04	187.10	20
321	09:06:04	187.15	39
320	09:06:04	187.20	53
319	09:06:04	187.30	10
318	09:06:04	187.35	20
317	09:06:04	187.40	135
316	09:06:04	187.40	132
315	09:06:04	187.40	50
314	09:06:04	187.40	6
313	09:06:04	187.40	1
312	09:06:04	187.45	10
311	09:06:01	187.60	1
310	09:06:01	187.60	14
309	09:06:00	187.55	61
308	09:05:34	187.60	12
307	09:05:33	187.40	50
306	09:05:31	187.60	7
305	09:05:29	187.60	25
304	09:05:28	187.60	1
303	09:05:27	187.50	8
302	09:05:27	187.50	43
301	09:05:27	187.50	33
300	09:05:26	187.40	10
299	09:05:25	187.55	45
298	09:05:25	187.55	51
297	09:05:25	187.60	106
296	09:05:25	187.55	51
295	09:05:25	187.55	38
294	09:05:18	187.55	2
293	09:05:17	187.55	10
292	09:05:13	187.55	18
291	09:05:12	187.50	30
290	09:05:12	187.50	20
289	09:05:12	187.50	20
288	09:05:05	187.60	27
287	09:05:04	187.40	110
286	09:05:04	187.60	8
285	09:05:03	187.60	6
284	09:05:03	187.60	24
283	09:05:02	187.60	176
282	09:05:01	187.40	28
281	09:05:01	187.60	172
280	09:05:01	187.65	200
279	09:05:01	187.65	178
278	09:05:01	187.60	128
277	09:05:01	187.60	22
276	09:04:59	187.55	37
275	09:04:59	187.55	50
274	09:04:56	187.55	28
273	09:04:54	187.60	50
272	09:04:54	187.60	11
271	09:04:54	187.55	51
270	09:04:50	187.40	1
269	09:04:49	187.55	15
268	09:04:48	187.50	51
267	09:04:48	187.50	7
266	09:04:47	187.60	89
265	09:04:47	187.55	100
264	09:04:47	187.50	51
263	09:04:47	187.50	51
262	09:04:47	187.50	9
261	09:04:47	187.50	191
260	09:04:47	187.50	9
259	09:04:46	187.50	50
258	09:04:46	187.50	50
257	09:04:46	187.60	79
256	09:04:46	187.60	121
255	09:04:46	187.60	200
254	09:04:46	187.60	100
253	09:04:46	187.60	100
252	09:04:43	187.75	16
251	09:04:43	187.75	34
250	09:04:41	187.60	100
249	09:04:41	187.60	100
248	09:04:37	187.75	13
247	09:04:36	187.75	3
246	09:04:36	187.75	50
245	09:04:24	187.80	36
244	09:04:23	187.80	17
243	09:04:23	187.80	91
242	09:04:23	187.80	3
241	09:04:23	187.80	6
240	09:04:23	187.80	26
239	09:04:14	187.80	28
238	09:04:13	187.55	38
237	09:04:13	187.55	73
236	09:04:12	187.80	2
235	09:04:11	187.55	10
234	09:04:11	187.80	5
233	09:04:09	187.80	19
232	09:04:09	187.80	1
231	09:04:04	187.80	1
230	09:04:03	187.80	5
229	09:03:55	187.80	43
228	09:03:55	187.80	20
227	09:03:54	187.75	50
226	09:03:54	187.75	120
225	09:03:54	187.75	80
224	09:03:43	187.80	60
223	09:03:42	187.80	100
222	09:03:42	187.80	16
221	09:03:42	187.80	80
220	09:03:42	187.80	46
219	09:03:42	187.80	26
218	09:03:42	187.80	10
217	09:03:40	187.75	100
216	09:03:40	187.75	41
215	09:03:40	187.75	134
214	09:03:39	187.70	75
213	09:03:39	187.70	200
212	09:03:39	187.65	100
211	09:03:39	187.65	163
210	09:03:35	187.65	13
209	09:03:33	187.60	50
208	09:03:29	187.65	15
207	09:03:29	187.65	15
206	09:03:28	187.60	100
205	09:03:28	187.60	23
204	09:03:28	187.60	23
203	09:03:27	187.55	49
202	09:03:27	187.55	40
201	09:03:21	187.60	36
200	09:03:21	187.60	27
199	09:03:19	187.50	51
198	09:03:19	187.50	200
197	09:03:19	187.50	2
196	09:03:13	187.50	1
195	09:03:08	187.60	2
194	09:03:06	187.60	7
193	09:03:01	187.60	2
192	09:03:00	187.60	9
191	09:02:57	187.60	65
190	09:02:55	187.60	189
189	09:02:55	187.50	71
188	09:02:54	187.50	2
187	09:02:52	187.50	8
186	09:02:49	187.50	4
185	09:02:48	187.50	15
184	09:02:37	187.70	3
183	09:02:35	187.65	12
182	09:02:32	187.65	38
181	09:02:31	187.55	10
180	09:02:30	187.60	31
179	09:02:30	187.55	42
178	09:02:30	187.55	14
177	09:02:30	187.50	57
176	09:02:27	187.50	8
175	09:02:26	187.50	30
174	09:02:23	187.50	74
173	09:02:22	187.50	59
172	09:02:22	187.50	190
171	09:02:22	187.50	50
170	09:02:18	187.55	6
169	09:02:16	187.00	20
168	09:02:10	187.60	2
167	09:02:08	187.60	8
166	09:02:08	187.60	53
165	09:02:08	187.60	53
164	09:02:08	187.60	56
163	09:02:07	187.00	246
162	09:02:07	187.00	150
161	09:02:07	187.10	1
160	09:02:07	187.15	153
159	09:02:07	187.20	10
158	09:02:07	187.25	32
157	09:02:07	187.25	53
156	09:02:07	187.25	3
155	09:02:07	187.30	1
154	09:02:07	187.30	1
153	09:01:54	187.65	5
152	09:01:53	187.60	20
151	09:01:52	187.65	56
150	09:01:51	187.65	55
149	09:01:51	187.65	82
148	09:01:51	187.65	68
147	09:01:51	187.60	20
146	09:01:49	187.65	3
145	09:01:48	187.60	13
144	09:01:42	187.80	5
143	09:01:42	187.80	15
142	09:01:40	187.60	53
141	09:01:40	187.60	25
140	09:01:36	187.60	5
139	09:01:35	187.60	20
138	09:01:11	187.70	2
137	09:01:11	187.70	1
136	09:01:10	187.75	12
135	09:01:08	187.75	25
134	09:01:07	187.15	47
133	09:01:07	187.15	53
132	09:01:02	187.80	99
131	09:01:00	187.45	190
130	09:01:00	187.40	6
129	09:01:00	187.50	100
128	09:01:00	187.50	100
127	09:00:55	187.90	68
126	09:00:55	187.85	92
125	09:00:54	187.90	58
124	09:00:54	187.90	530
123	09:00:54	187.90	50
122	09:00:49	188.15	1
121	09:00:47	188.15	5
120	09:00:41	188.15	22
119	09:00:40	188.15	15
118	09:00:40	188.15	1
117	09:00:40	188.15	1
116	09:00:40	188.15	72
115	09:00:27	188.35	100
114	09:00:27	188.15	100
113	09:00:23	188.20	2
112	09:00:23	188.15	183
111	09:00:23	188.10	156
110	09:00:23	188.00	193
109	09:00:23	188.00	195
108	09:00:23	188.00	1000
107	09:00:23	188.00	11
106	09:00:23	188.00	80
105	09:00:23	187.95	40
104	09:00:23	187.95	133
103	09:00:18	187.95	50
102	09:00:16	188.00	20
101	09:00:10	188.00	161
100	09:00:10	187.95	124
99	09:00:10	187.95	14
98	09:00:07	187.95	30
97	09:00:07	187.95	20
96	09:00:02	188.20	26
95	09:00:02	188.15	53
94	09:00:02	188.15	11
93	09:00:00	188.00	100
92	09:00:00	188.00	11
91	09:00:00	188.00	100
90	09:00:00	188.00	224
89	09:00:00	188.00	10
88	09:00:00	188.00	106
87	09:00:00	188.00	160
86	09:00:00	188.00	98
85	09:00:00	188.00	27
84	09:00:00	188.00	1
83	09:00:00	188.00	1
82	09:00:00	188.00	73
81	09:00:00	188.00	3
80	09:00:00	188.00	20
79	09:00:00	188.00	6
78	09:00:00	188.00	10
77	09:00:00	188.00	10
76	09:00:00	188.00	75
75	09:00:00	188.00	25
74	09:00:00	188.00	3
73	09:00:00	188.00	1
72	09:00:00	188.00	30
71	09:00:00	188.00	553
70	09:00:00	188.00	687
69	09:00:00	188.00	140
68	09:00:00	188.00	9
67	09:00:00	188.00	44
66	09:00:00	188.00	16
65	09:00:00	188.00	15
64	09:00:00	188.00	17
63	09:00:00	188.00	5
62	09:00:00	188.00	15
61	09:00:00	188.00	65
60	09:00:00	188.00	27
59	09:00:00	188.00	101
58	09:00:00	188.00	300
57	09:00:00	188.00	3
56	09:00:00	188.00	6
55	09:00:00	188.00	50
54	09:00:00	188.00	1458
53	09:00:00	188.00	100
52	09:00:00	188.00	10
51	09:00:00	188.00	10
50	09:00:00	188.00	250
49	09:00:00	188.00	3
48	09:00:00	188.00	5
47	09:00:00	188.00	56
46	09:00:00	188.00	3
45	09:00:00	188.00	1
44	09:00:00	188.00	10
43	09:00:00	188.00	100
42	09:00:00	188.00	200
41	09:00:00	188.00	200
40	09:00:00	188.00	43
39	09:00:00	188.00	6
38	09:00:00	188.00	1545
37	09:00:00	188.00	235
36	09:00:00	188.00	123
35	09:00:00	188.00	28
34	09:00:00	188.00	5
33	09:00:00	188.00	25
32	09:00:00	188.00	50
31	09:00:00	188.00	95
30	09:00:00	188.00	30
29	09:00:00	188.00	125
28	09:00:00	188.00	28
27	09:00:00	188.00	116
26	09:00:00	188.00	6
25	09:00:00	188.00	3
24	09:00:00	188.00	7
23	09:00:00	188.00	48
22	09:00:00	188.00	250
21	09:00:00	188.00	65
20	09:00:00	188.00	120
19	09:00:00	188.00	170
18	09:00:00	188.00	19
17	09:00:00	188.00	30
16	09:00:00	188.00	20
15	09:00:00	188.00	97
14	09:00:00	188.00	10
13	09:00:00	188.00	10
12	09:00:00	188.00	1
11	09:00:00	188.00	1
10	09:00:00	188.00	5
9	09:00:00	188.00	148
8	09:00:00	188.00	27
7	09:00:00	188.00	2
6	09:00:00	188.00	2
5	09:00:00	188.00	1
4	09:00:00	188.00	2
3	09:00:00	188.00	1
2	09:00:00	188.00	1
1	09:00:00	188.00	1
0	09:00:00	188.00	1

Historia Transakcji spółki - KGH
Lp	Volumen	Wartość	%
183.55	175	32,121.25	0.03 %
183.60	75	13,770.00	0.01 %
183.65	30	5,509.50	0.01 %
183.70	91	16,716.70	0.02 %
183.75	10	1,837.50	0.00 %
183.80	59	10,844.20	0.01 %
183.85	1325	243,601.25	0.25 %
183.90	496	91,214.40	0.10 %
183.95	647	119,015.65	0.12 %
184.00	1060	195,040.00	0.20 %
184.05	96	17,668.80	0.02 %
184.10	107	19,698.70	0.02 %
184.15	403	74,212.45	0.08 %
184.20	360	66,312.00	0.07 %
184.25	230	42,377.50	0.04 %
184.30	475	87,542.50	0.09 %
184.35	912	168,127.20	0.18 %
184.40	435	80,214.00	0.08 %
184.45	1371	252,880.95	0.26 %
184.50	1867	344,461.50	0.36 %
184.55	1495	275,902.25	0.29 %
184.60	2121	391,536.60	0.41 %
184.65	3993	737,307.45	0.77 %
184.70	5122	946,033.40	0.99 %
184.75	3710	685,422.50	0.72 %
184.80	5899	1,090,135.20	1.14 %
184.85	3836	709,084.60	0.74 %
184.90	5814	1,075,008.60	1.12 %
184.95	8285	1,532,310.75	1.60 %
185.00	19465	3,601,025.00	3.76 %
185.05	5500	1,017,775.00	1.06 %
185.10	5566	1,030,266.60	1.08 %
185.15	4616	854,652.40	0.89 %
185.20	7475	1,384,370.00	1.45 %
185.25	6706	1,242,286.50	1.30 %
185.30	6466	1,198,149.80	1.25 %
185.35	6074	1,125,815.90	1.18 %
185.40	4643	860,812.20	0.90 %
185.45	5907	1,095,453.15	1.14 %
185.50	9783	1,814,746.50	1.89 %
185.55	3894	722,531.70	0.75 %
185.60	7604	1,411,302.40	1.47 %
185.65	3602	668,711.30	0.70 %
185.70	3899	724,044.30	0.76 %
185.75	3833	711,979.75	0.74 %
185.80	4678	869,172.40	0.91 %
185.85	2366	439,721.10	0.46 %
185.90	4135	768,696.50	0.80 %
185.95	5813	1,080,927.35	1.13 %
186.00	9116	1,695,576.00	1.77 %
186.05	2429	451,915.45	0.47 %
186.10	3926	730,628.60	0.76 %
186.15	1182	220,029.30	0.23 %
186.20	2432	452,838.40	0.47 %
186.25	1902	354,247.50	0.37 %
186.30	1439	268,085.70	0.28 %
186.35	510	95,038.50	0.10 %
186.40	3089	575,789.60	0.60 %
186.45	1752	326,660.40	0.34 %
186.50	5688	1,060,812.00	1.11 %
186.55	1303	243,074.65	0.25 %
186.60	1687	314,794.20	0.33 %
186.65	1650	307,972.50	0.32 %
186.70	2043	381,428.10	0.40 %
186.75	1658	309,631.50	0.32 %
186.80	4020	750,936.00	0.78 %
186.85	560	104,636.00	0.11 %
186.90	2453	458,465.70	0.48 %
186.95	1172	219,105.40	0.23 %
187.00	8302	1,552,474.00	1.62 %
187.05	411	76,877.55	0.08 %
187.10	808	151,176.80	0.16 %
187.15	1114	208,485.10	0.22 %
187.20	315	58,968.00	0.06 %
187.25	370	69,282.50	0.07 %
187.30	390	73,047.00	0.08 %
187.35	320	59,952.00	0.06 %
187.40	1037	194,333.80	0.20 %
187.45	2395	448,942.75	0.47 %
187.50	5124	960,750.00	1.00 %
187.55	2734	512,761.70	0.54 %
187.60	5732	1,075,323.20	1.12 %
187.65	3902	732,210.30	0.76 %
187.70	4524	849,154.80	0.89 %
187.75	4841	908,897.75	0.95 %
187.80	1691	317,569.80	0.33 %
187.85	1042	195,739.70	0.20 %
187.90	3496	656,898.40	0.69 %
187.95	6195	1,164,350.25	1.22 %
188.00	24759	4,654,692.00	4.86 %
188.05	642	120,728.10	0.13 %
188.10	3135	589,693.50	0.62 %
188.15	2208	415,435.20	0.43 %
188.20	3901	734,168.20	0.77 %
188.25	1221	229,853.25	0.24 %
188.30	6730	1,267,259.00	1.32 %
188.35	2007	378,018.45	0.39 %
188.40	2519	474,579.60	0.50 %
188.45	1111	209,367.95	0.22 %
188.50	1859	350,421.50	0.37 %
188.55	250	47,137.50	0.05 %
188.60	417	78,646.20	0.08 %
188.70	3503	661,016.10	0.69 %
188.75	2619	494,336.25	0.52 %
188.80	3284	620,019.20	0.65 %
188.85	2536	478,923.60	0.50 %
188.90	495	93,505.50	0.10 %
188.95	602	113,747.90	0.12 %
189.00	3932	743,148.00	0.78 %
189.05	500	94,525.00	0.10 %
189.10	1200	226,920.00	0.24 %
189.15	111	20,995.65	0.02 %
189.20	11	2,081.20	0.00 %
189.25	358	67,751.50	0.07 %
189.30	2267	429,143.10	0.45 %
189.35	1522	288,190.70	0.30 %
189.40	3537	669,907.80	0.70 %
189.45	6737	1,276,324.65	1.33 %
189.50	69805	13,228,047.50	13.81 %
189.55	3703	701,903.65	0.73 %
189.60	6844	1,297,622.40	1.36 %
189.65	5985	1,135,055.25	1.19 %
189.70	5075	962,727.50	1.01 %
189.75	2699	512,135.25	0.53 %
189.80	2093	397,251.40	0.41 %
189.85	1119	212,442.15	0.22 %
189.90	2599	493,550.10	0.52 %
189.95	727	138,093.65	0.14 %
190.00	12975	2,465,250.00	2.57 %
190.05	3595	683,229.75	0.71 %
190.10	3785	719,528.50	0.75 %
190.15	776	147,556.40	0.15 %
190.20	2210	420,342.00	0.44 %
190.25	2992	569,228.00	0.59 %
190.30	2981	567,284.30	0.59 %
190.35	1494	284,382.90	0.30 %
190.40	2759	525,313.60	0.55 %
190.45	2816	536,307.20	0.56 %
190.50	9822	1,871,091.00	1.95 %
190.55	891	169,780.05	0.18 %
190.60	474	90,344.40	0.09 %
190.65	593	113,055.45	0.12 %
190.70	449	85,624.30	0.09 %
190.75	20	3,815.00	0.00 %
190.80	78	14,882.40	0.02 %
190.85	270	51,529.50	0.05 %
Razem:	510880	95765118.35	100 %

GPW	Świat	Waluty

Forum
» Czas odświeżyć JSW [4]JSW
» Dywidenda [1]ATENDE
» prosba o dodanie [73]ETFSP500
» Zmiana nazwy na FEMTECH [0]SMSKREDYT
» Wykonywanie zleceń w weekend [2]
» Poprawcie odmianę słowa "mecz" [1]
» COAL ENENRGY Formacja Spodka wzrostowego na... [7]COALENERG
» Czy inwestorzy z rynku kryptowalut przejdą... [1]KCI
» Wzrostowa Korekta Pędząca na COAL ENENRGY [11]
» Dystrybucja w toku!! Uciekać!! [2]

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