Transakcje spółki KGHM Symulator giełdy

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

Wykaz transakcji przedstawiają dwie tabele

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

Historia Transakcji spółki - KGH
Lp	Czas	Kurs	Volumen
4351	17:00:00	83.78	362
4350	17:00:00	83.78	1408
4349	17:00:00	83.78	501
4348	17:00:00	83.78	99
4347	17:00:00	83.78	20
4346	17:00:00	83.78	1393
4345	17:00:00	83.78	598
4344	17:00:00	83.78	91
4343	17:00:00	83.78	100
4342	17:00:00	83.78	40
4341	17:00:00	83.78	33
4340	17:00:00	83.78	40
4339	17:00:00	83.78	20
4338	17:00:00	83.78	681
4337	17:00:00	83.78	319
4336	17:00:00	83.78	100
4335	17:00:00	83.78	1113
4334	17:00:00	83.78	309
4333	17:00:00	83.78	2607
4332	17:00:00	83.78	487
4331	17:00:00	83.78	55
4330	17:00:00	83.78	241
4329	17:00:00	83.78	59
4328	17:00:00	83.78	25
4327	17:00:00	83.78	42
4326	17:00:00	83.78	74
4325	17:00:00	83.78	1916
4324	17:00:00	83.78	45
4323	17:00:00	83.78	1666
4322	17:00:00	83.78	1638
4321	17:00:00	83.78	247
4320	17:00:00	83.78	20
4319	17:00:00	83.78	20
4318	17:00:00	83.78	203
4317	17:00:00	83.78	97
4316	17:00:00	83.78	656
4315	17:00:00	83.78	115
4314	17:00:00	83.78	912
4313	17:00:00	83.78	25
4312	17:00:00	83.78	1540
4311	17:00:00	83.78	22
4310	17:00:00	83.78	42
4309	17:00:00	83.78	322
4308	17:00:00	83.78	100
4307	17:00:00	83.78	100
4306	17:00:00	83.78	35
4305	17:00:00	83.78	100
4304	17:00:00	83.78	300
4303	17:00:00	83.78	200
4302	17:00:00	83.78	3318
4301	17:00:00	83.78	962
4300	17:00:00	83.78	25
4299	17:00:00	83.78	863
4298	17:00:00	83.78	114
4297	17:00:00	83.78	521
4296	17:00:00	83.78	200
4295	17:00:00	83.78	23
4294	17:00:00	83.78	2
4293	17:00:00	83.78	28
4292	17:00:00	83.78	14
4291	17:00:00	83.78	129
4290	17:00:00	83.78	19
4289	17:00:00	83.78	50
4288	17:00:00	83.78	236
4287	17:00:00	83.78	294
4286	17:00:00	83.78	2970
4285	17:00:00	83.78	2668
4284	17:00:00	83.78	7
4283	17:00:00	83.78	1904
4282	17:00:00	83.78	25
4281	17:00:00	83.78	330
4280	17:00:00	83.78	44
4279	17:00:00	83.78	57
4278	17:00:00	83.78	136
4277	17:00:00	83.78	23
4276	17:00:00	83.78	23
4275	17:00:00	83.78	1860
4274	17:00:00	83.78	187
4273	17:00:00	83.78	90
4272	17:00:00	83.78	121
4271	17:00:00	83.78	391
4270	17:00:00	83.78	162
4269	17:00:00	83.78	165
4268	17:00:00	83.78	1260
4267	17:00:00	83.78	6
4266	17:00:00	83.78	517
4265	17:00:00	83.78	1890
4264	17:00:00	83.78	18
4263	17:00:00	83.78	50
4262	17:00:00	83.78	1312
4261	17:00:00	83.78	551
4260	17:00:00	83.78	150
4259	17:00:00	83.78	506
4258	17:00:00	83.78	174
4257	17:00:00	83.78	715
4256	17:00:00	83.78	251
4255	17:00:00	83.78	42
4254	17:00:00	83.78	486
4253	17:00:00	83.78	10
4252	17:00:00	83.78	5
4251	17:00:00	83.78	6
4250	17:00:00	83.78	355
4249	16:49:59	84.20	328
4248	16:49:58	84.18	1000
4247	16:49:56	84.16	1
4246	16:49:54	84.16	15
4245	16:49:53	84.16	100
4244	16:49:50	84.16	12
4243	16:49:50	84.16	100
4242	16:49:47	84.16	200
4241	16:49:44	84.16	200
4240	16:49:43	84.18	200
4239	16:49:32	84.20	100
4238	16:49:30	84.20	14
4237	16:49:09	84.18	100
4236	16:49:09	84.14	58
4235	16:49:08	84.18	25
4234	16:49:07	84.18	25
4233	16:49:07	84.18	25
4232	16:49:07	84.18	25
4231	16:49:07	84.18	25
4230	16:49:07	84.18	25
4229	16:49:07	84.18	25
4228	16:49:07	84.18	25
4227	16:49:07	84.18	25
4226	16:49:07	84.18	25
4225	16:49:07	84.18	25
4224	16:49:07	84.18	25
4223	16:49:07	84.18	25
4222	16:49:07	84.18	25
4221	16:49:07	84.18	25
4220	16:49:06	84.18	25
4219	16:49:06	84.18	100
4218	16:49:05	84.18	8
4217	16:49:02	84.18	25
4216	16:49:02	84.18	25
4215	16:49:02	84.18	25
4214	16:49:02	84.18	25
4213	16:49:02	84.18	25
4212	16:49:02	84.18	25
4211	16:49:02	84.18	25
4210	16:49:02	84.18	25
4209	16:49:02	84.18	25
4208	16:49:02	84.18	25
4207	16:49:02	84.18	25
4206	16:49:02	84.18	25
4205	16:49:02	84.18	25
4204	16:49:02	84.18	25
4203	16:49:01	84.18	25
4202	16:49:01	84.18	8
4201	16:49:01	84.18	127
4200	16:49:01	84.18	8
4199	16:49:01	84.18	17
4198	16:49:01	84.18	25
4197	16:49:01	84.18	25
4196	16:49:01	84.18	25
4195	16:49:01	84.18	25
4194	16:49:01	84.18	25
4193	16:49:01	84.18	25
4192	16:49:01	84.18	25
4191	16:49:01	84.18	25
4190	16:49:01	84.18	25
4189	16:49:01	84.18	25
4188	16:49:01	84.18	25
4187	16:49:01	84.18	25
4186	16:49:00	84.18	25
4185	16:49:00	84.18	25
4184	16:49:00	84.18	25
4183	16:49:00	84.18	25
4182	16:48:47	84.16	23
4181	16:48:47	84.16	251
4180	16:48:47	84.16	48
4179	16:48:47	84.16	12
4178	16:48:47	84.16	115
4177	16:48:47	84.16	15
4176	16:48:27	84.20	9
4175	16:48:24	84.20	48
4174	16:47:35	84.22	495
4173	16:47:35	84.22	265
4172	16:47:27	84.20	10
4171	16:47:24	84.18	30
4170	16:47:24	84.18	10
4169	16:47:24	84.18	50
4168	16:47:18	84.20	96
4167	16:47:12	84.20	43
4166	16:47:12	84.20	61
4165	16:47:12	84.20	9
4164	16:47:05	84.22	14
4163	16:47:05	84.22	383
4162	16:47:05	84.22	355
4161	16:47:05	84.22	14
4160	16:47:05	84.22	8
4159	16:46:02	84.24	5
4158	16:45:56	84.24	9
4157	16:45:56	84.24	9
4156	16:45:55	84.24	9
4155	16:45:55	84.22	16
4154	16:45:55	84.22	9
4153	16:45:55	84.22	9
4152	16:45:54	84.22	5
4151	16:45:54	84.22	5
4150	16:45:53	84.20	12
4149	16:45:53	84.20	45
4148	16:45:53	84.20	45
4147	16:45:53	84.20	90
4146	16:45:48	84.20	372
4145	16:45:48	84.20	44
4144	16:45:48	84.20	82
4143	16:45:48	84.20	290
4142	16:45:34	84.18	3
4141	16:45:34	84.18	90
4140	16:44:39	84.18	70
4139	16:44:37	84.16	11
4138	16:44:37	84.16	60
4137	16:44:37	84.16	15
4136	16:43:58	84.18	29
4135	16:43:58	84.18	241
4134	16:43:58	84.18	95
4133	16:43:58	84.18	162
4132	16:43:58	84.18	126
4131	16:43:55	84.18	1
4130	16:43:53	84.12	90
4129	16:43:53	84.12	155
4128	16:43:53	84.18	1
4127	16:43:52	84.14	317
4126	16:43:52	84.14	38
4125	16:43:52	84.14	455
4124	16:43:40	84.18	90
4123	16:43:40	84.18	93
4122	16:43:40	84.18	96
4121	16:43:40	84.18	90
4120	16:43:16	84.20	550
4119	16:43:15	84.20	11
4118	16:43:15	84.20	100
4117	16:43:15	84.20	500
4116	16:43:08	84.28	5
4115	16:43:07	84.28	1
4114	16:43:06	84.28	9
4113	16:43:04	84.20	2
4112	16:43:04	84.20	474
4111	16:43:04	84.20	100
4110	16:43:00	84.20	1
4109	16:42:58	84.20	1
4108	16:42:58	84.20	5
4107	16:42:58	84.20	5
4106	16:42:57	84.20	5
4105	16:42:57	84.14	23
4104	16:42:57	84.14	400
4103	16:42:57	84.20	5
4102	16:42:56	84.18	90
4101	16:42:55	84.16	100
4100	16:42:55	84.18	155
4099	16:42:39	84.20	9
4098	16:42:39	84.18	37
4097	16:42:39	84.18	12
4096	16:42:39	84.18	29
4095	16:42:39	84.20	9
4094	16:42:39	84.20	9
4093	16:42:39	84.20	9
4092	16:42:38	84.20	9
4091	16:42:38	84.20	9
4090	16:42:38	84.20	9
4089	16:42:37	84.20	5
4088	16:42:37	84.20	5
4087	16:42:37	84.20	5
4086	16:42:36	84.18	61
4085	16:42:35	84.18	29
4084	16:42:35	84.18	61
4083	16:42:35	84.18	90
4082	16:42:35	84.18	90
4081	16:42:34	84.18	110
4080	16:42:34	84.18	250
4079	16:42:34	84.18	90
4078	16:42:04	84.16	80
4077	16:42:04	84.16	20
4076	16:42:00	84.16	70
4075	16:42:00	84.16	90
4074	16:42:00	84.16	23
4073	16:42:00	84.16	26
4072	16:42:00	84.16	155
4071	16:41:46	84.18	155
4070	16:41:46	84.18	155
4069	16:41:40	84.20	5
4068	16:41:40	84.18	10
4067	16:41:40	84.18	90
4066	16:41:36	84.20	275
4065	16:41:36	84.20	190
4064	16:41:36	84.20	249
4063	16:41:35	84.20	5
4062	16:41:35	84.18	63
4061	16:41:35	84.18	17
4060	16:40:34	84.20	1
4059	16:40:30	84.20	1
4058	16:40:28	84.20	1
4057	16:40:25	84.14	7
4056	16:40:25	84.14	22
4055	16:40:25	84.14	36
4054	16:40:25	84.14	90
4053	16:40:25	84.14	246
4052	16:40:24	84.14	59
4051	16:40:20	84.20	1
4050	16:40:12	84.20	1
4049	16:40:10	84.20	1
4048	16:39:59	84.16	14
4047	16:39:59	84.16	6
4046	16:39:59	84.16	96
4045	16:39:59	84.16	96
4044	16:39:59	84.16	100
4043	16:39:59	84.16	100
4042	16:39:09	84.22	59
4041	16:38:26	84.16	90
4040	16:38:20	84.18	35
4039	16:38:20	84.18	90
4038	16:38:19	84.22	154
4037	16:38:06	84.20	9
4036	16:38:05	84.20	450
4035	16:38:05	84.20	5
4034	16:37:59	84.18	388
4033	16:37:59	84.18	57
4032	16:37:59	84.18	130
4031	16:37:59	84.18	258
4030	16:37:59	84.18	192
4029	16:37:19	84.14	65
4028	16:37:19	84.16	19
4027	16:37:19	84.16	14
4026	16:37:19	84.16	21
4025	16:37:19	84.16	19
4024	16:36:58	84.18	6
4023	16:36:15	84.24	3
4022	16:36:14	84.24	2
4021	16:36:13	84.24	5
4020	16:36:13	84.24	2
4019	16:36:13	84.24	88
4018	16:35:44	84.24	138
4017	16:35:42	84.20	52
4016	16:35:42	84.20	86
4015	16:35:36	84.20	197
4014	16:35:36	84.20	50
4013	16:35:36	84.20	200
4012	16:34:44	84.18	200
4011	16:34:41	84.18	30
4010	16:34:41	84.18	64
4009	16:34:41	84.18	15
4008	16:34:20	84.20	50
4007	16:34:15	84.20	35
4006	16:34:14	84.20	96
4005	16:34:14	84.20	140
4004	16:34:14	84.20	19
4003	16:34:00	84.24	96
4002	16:34:00	84.24	13
4001	16:34:00	84.24	100
4000	16:34:00	84.24	348
3999	16:33:57	84.24	2
3998	16:33:22	84.24	5
3997	16:33:20	84.24	5
3996	16:33:20	84.24	5
3995	16:33:14	84.24	1
3994	16:33:14	84.24	149
3993	16:33:14	84.24	141
3992	16:33:14	84.24	246
3991	16:33:14	84.24	249
3990	16:33:14	84.22	247
3989	16:33:01	84.22	48
3988	16:32:55	84.22	5
3987	16:31:43	84.22	5
3986	16:31:40	84.16	643
3985	16:31:37	84.22	9
3984	16:31:37	84.20	8
3983	16:31:37	84.20	1
3982	16:31:37	84.20	9
3981	16:31:36	84.20	9
3980	16:31:36	84.20	9
3979	16:31:36	84.20	9
3978	16:31:36	84.20	9
3977	16:31:35	84.20	9
3976	16:31:35	84.20	9
3975	16:31:35	84.20	9
3974	16:31:34	84.20	9
3973	16:31:34	84.20	1
3972	16:31:33	84.20	9
3971	16:31:33	84.20	9
3970	16:31:33	84.20	9
3969	16:31:33	84.20	9
3968	16:31:32	84.20	5
3967	16:31:32	84.20	5
3966	16:31:32	84.20	5
3965	16:31:31	84.20	5
3964	16:31:31	84.20	5
3963	16:31:30	84.20	5
3962	16:31:29	84.20	90
3961	16:31:06	84.12	105
3960	16:31:06	84.12	200
3959	16:31:06	84.12	100
3958	16:31:06	84.12	200
3957	16:30:45	84.20	5
3956	16:30:13	84.12	134
3955	16:30:13	84.12	121
3954	16:30:07	84.14	45
3953	16:30:07	84.20	1
3952	16:30:05	84.14	80
3951	16:30:05	84.16	90
3950	16:30:01	84.18	25
3949	16:30:01	84.18	10
3948	16:30:01	84.18	55
3947	16:30:01	84.18	90
3946	16:30:00	84.18	90
3945	16:29:54	84.10	299
3944	16:29:54	84.10	112
3943	16:29:54	84.10	62
3942	16:29:54	84.10	100
3941	16:29:54	84.10	150
3940	16:29:54	84.10	500
3939	16:29:54	84.10	200
3938	16:29:17	84.12	1
3937	16:29:16	84.12	1
3936	16:29:14	84.04	260
3935	16:29:10	84.02	141
3934	16:29:08	84.02	100
3933	16:29:08	84.00	165
3932	16:29:08	84.00	249
3931	16:29:08	83.96	175
3930	16:29:08	83.96	511
3929	16:29:05	83.96	3
3928	16:28:58	84.02	82
3927	16:28:58	83.90	514
3926	16:28:58	83.90	10
3925	16:28:58	83.90	15
3924	16:28:58	83.90	119
3923	16:28:58	83.90	500
3922	16:28:58	83.90	50
3921	16:28:58	83.90	35
3920	16:28:58	83.90	400
3919	16:28:58	83.92	150
3918	16:28:58	83.92	100
3917	16:28:58	83.92	70
3916	16:28:58	83.96	150
3915	16:28:58	83.96	100
3914	16:28:58	83.96	100
3913	16:28:58	83.96	267
3912	16:28:58	83.96	500
3911	16:28:58	83.96	5
3910	16:28:58	84.00	100
3909	16:28:58	84.00	100
3908	16:28:58	84.00	130
3907	16:28:58	84.00	14
3906	16:28:58	84.00	19
3905	16:28:58	84.00	50
3904	16:28:58	84.00	30
3903	16:28:58	84.00	50
3902	16:28:58	84.00	100
3901	16:28:58	84.00	725
3900	16:28:58	84.00	400
3899	16:28:58	84.06	41
3898	16:28:38	84.12	130
3897	16:28:38	84.12	70
3896	16:28:36	84.06	39
3895	16:28:36	84.08	90
3894	16:28:22	84.10	50
3893	16:28:22	84.12	33
3892	16:28:22	84.12	200
3891	16:28:05	84.16	200
3890	16:28:05	84.16	90
3889	16:27:58	84.18	80
3888	16:27:54	84.20	90
3887	16:27:54	84.20	90
3886	16:27:53	84.20	90
3885	16:27:53	84.20	90
3884	16:27:53	84.20	105
3883	16:27:53	84.20	90
3882	16:27:52	84.20	5
3881	16:27:51	84.20	90
3880	16:27:51	84.24	5
3879	16:27:43	84.24	430
3878	16:27:43	84.20	1970
3877	16:27:43	84.20	90
3876	16:27:41	84.24	90
3875	16:27:30	84.20	96
3874	16:27:30	84.20	742
3873	16:27:08	84.20	205
3872	16:27:08	84.20	205
3871	16:26:59	84.24	100
3870	16:26:49	84.20	10
3869	16:26:49	84.20	340
3868	16:26:49	84.20	96
3867	16:26:49	84.20	9
3866	16:26:49	84.22	14
3865	16:26:49	84.22	50
3864	16:26:47	84.24	9
3863	16:26:46	84.24	5
3862	16:26:46	84.24	5
3861	16:26:46	84.24	5
3860	16:26:45	84.24	5
3859	16:26:45	84.24	5
3858	16:26:45	84.24	5
3857	16:26:44	84.24	5
3856	16:26:44	84.24	5
3855	16:26:44	84.24	5
3854	16:26:43	84.24	5
3853	16:26:43	84.24	5
3852	16:26:41	84.24	5
3851	16:26:38	84.24	5
3850	16:26:37	84.22	50
3849	16:26:37	84.22	90
3848	16:26:17	84.22	5
3847	16:26:17	84.22	5
3846	16:26:16	84.22	5
3845	16:26:15	84.22	5
3844	16:26:14	84.22	305
3843	16:26:14	84.22	5
3842	16:26:14	84.20	81
3841	16:26:13	84.20	5
3840	16:26:10	84.20	105
3839	16:26:04	84.20	97
3838	16:26:04	84.20	103
3837	16:25:58	84.20	1
3836	16:25:57	84.20	1
3835	16:25:50	84.18	30
3834	16:25:38	84.18	80
3833	16:25:38	84.18	30
3832	16:25:28	84.20	71
3831	16:25:25	84.16	151
3830	16:25:25	84.16	150
3829	16:25:25	84.16	100
3828	16:25:25	84.16	90
3827	16:25:24	84.20	34
3826	16:25:24	84.20	65
3825	16:25:24	84.20	191
3824	16:25:24	84.20	145
3823	16:25:24	84.20	105
3822	16:25:24	84.18	64
3821	16:25:24	84.18	118
3820	16:25:24	84.18	105
3819	16:25:24	84.18	380
3818	16:25:18	84.18	5
3817	16:25:17	84.18	5
3816	16:25:16	84.18	5
3815	16:25:12	84.16	55
3814	16:25:07	84.14	54
3813	16:25:07	84.14	5
3812	16:25:05	84.16	25
3811	16:25:05	84.16	5
3810	16:24:44	84.20	1
3809	16:24:43	84.20	5
3808	16:24:43	84.20	1
3807	16:24:42	84.20	5
3806	16:24:42	84.20	5
3805	16:24:42	84.20	5
3804	16:24:40	84.18	158
3803	16:24:40	84.18	58
3802	16:24:40	84.18	100
3801	16:24:16	84.18	210
3800	16:24:16	84.18	5
3799	16:24:15	84.18	5
3798	16:24:15	84.18	5
3797	16:24:15	84.18	5
3796	16:24:14	84.18	5
3795	16:24:14	84.18	5
3794	16:24:12	84.14	38
3793	16:24:12	84.14	3818
3792	16:24:12	84.14	61
3791	16:24:12	84.14	132
3790	16:24:12	84.14	317
3789	16:24:12	84.14	149
3788	16:24:10	84.14	9
3787	16:24:10	84.12	9
3786	16:24:09	84.12	9
3785	16:24:09	84.12	9
3784	16:24:09	84.12	9
3783	16:24:09	84.12	9
3782	16:24:08	84.12	9
3781	16:24:08	84.12	9
3780	16:24:08	84.12	9
3779	16:24:08	84.12	9
3778	16:24:07	84.12	9
3777	16:24:07	84.12	9
3776	16:24:07	84.12	9
3775	16:24:07	84.12	9
3774	16:24:06	84.12	90
3773	16:24:06	84.12	5
3772	16:24:06	84.12	5
3771	16:24:05	84.12	90
3770	16:24:05	84.12	252
3769	16:24:05	84.12	305
3768	16:24:05	84.10	51
3767	16:24:05	84.10	90
3766	16:24:05	84.10	40
3765	16:24:05	84.10	11
3764	16:24:05	84.10	69
3763	16:24:04	84.10	5
3762	16:24:04	84.10	5
3761	16:24:00	84.10	40
3760	16:24:00	84.10	50
3759	16:22:34	84.06	21
3758	16:22:34	84.06	96
3757	16:22:34	84.06	18
3756	16:22:34	84.06	32
3755	16:22:34	84.08	30
3754	16:22:28	84.10	207
3753	16:22:28	84.10	2
3752	16:22:28	84.10	2398
3751	16:22:14	84.08	51
3750	16:22:14	84.08	69
3749	16:22:09	84.10	205
3748	16:22:08	84.10	205
3747	16:20:39	84.14	5
3746	16:20:38	84.06	18
3745	16:20:38	84.08	80
3744	16:20:38	84.06	10
3743	16:20:38	84.08	50
3742	16:20:37	84.14	5
3741	16:20:36	84.14	5
3740	16:20:32	84.14	5
3739	16:20:20	84.12	5
3738	16:20:14	84.02	62
3737	16:20:14	84.02	100
3736	16:20:14	84.02	121
3735	16:20:14	84.04	100
3734	16:20:14	84.04	48
3733	16:20:14	84.04	14
3732	16:20:14	84.04	25
3731	16:20:14	84.04	30
3730	16:19:43	84.04	50
3729	16:19:43	84.06	55
3728	16:19:19	84.14	5
3727	16:19:11	84.16	5
3726	16:19:10	84.16	5
3725	16:19:09	84.02	134
3724	16:19:09	84.04	108
3723	16:19:09	84.04	112
3722	16:19:09	84.06	78
3721	16:19:09	84.06	84
3720	16:19:09	84.06	10
3719	16:19:09	84.06	255
3718	16:19:09	84.08	90
3717	16:19:09	84.08	80
3716	16:18:51	84.20	70
3715	16:18:51	84.20	418
3714	16:18:51	84.20	100
3713	16:18:51	84.20	100
3712	16:18:51	84.20	150
3711	16:18:51	84.20	1562
3710	16:18:49	84.08	90
3709	16:18:49	84.10	90
3708	16:18:09	84.18	5
3707	16:18:09	84.18	5
3706	16:18:08	84.10	50
3705	16:18:08	84.08	205
3704	16:18:08	84.08	50
3703	16:18:08	84.08	70
3702	16:18:08	84.06	89
3701	16:18:08	84.06	25
3700	16:18:08	84.06	38
3699	16:18:08	84.06	103
3698	16:18:08	84.06	37
3697	16:18:08	84.06	240
3696	16:18:08	84.04	243
3695	16:17:36	84.06	90
3694	16:17:27	84.06	170
3693	16:17:27	84.00	96
3692	16:17:27	84.00	150
3691	16:17:27	84.00	77
3690	16:17:27	84.00	641
3689	16:17:27	84.00	105
3688	16:16:00	84.00	150
3687	16:15:23	84.12	15
3686	16:14:42	84.06	187
3685	16:14:42	84.06	65
3684	16:14:42	84.06	96
3683	16:14:42	84.06	8
3682	16:14:42	84.08	14
3681	16:14:42	84.08	30
3680	16:13:33	84.16	215
3679	16:13:33	84.16	30
3678	16:13:33	84.16	20
3677	16:12:19	84.16	48
3676	16:11:34	84.16	5
3675	16:11:34	84.10	37
3674	16:11:34	84.10	53
3673	16:11:33	84.10	90
3672	16:11:32	84.10	90
3671	16:11:21	84.04	265
3670	16:11:21	84.04	250
3669	16:11:21	84.04	15
3668	16:11:18	84.04	150
3667	16:11:18	84.02	100
3666	16:11:18	84.00	119
3665	16:11:18	84.00	225
3664	16:11:18	84.00	258
3663	16:11:18	84.00	484
3662	16:11:18	84.00	48
3661	16:10:25	83.96	32
3660	16:10:25	83.96	50
3659	16:10:25	83.96	394
3658	16:10:25	83.96	2783
3657	16:10:25	83.96	600
3656	16:10:20	83.94	20
3655	16:10:20	83.94	100
3654	16:09:18	83.92	100
3653	16:08:25	83.92	100
3652	16:08:25	83.96	410
3651	16:08:25	83.94	42
3650	16:08:25	83.94	500
3649	16:08:25	83.94	158
3648	16:08:25	83.96	96
3647	16:08:25	83.96	11
3646	16:08:25	83.96	100
3645	16:07:45	83.98	415
3644	16:07:44	83.98	25
3643	16:07:44	83.98	25
3642	16:07:44	83.98	25
3641	16:07:44	83.98	25
3640	16:07:44	83.98	122
3639	16:07:44	83.98	47
3638	16:07:44	83.98	315
3637	16:07:13	83.98	100
3636	16:07:13	83.98	100
3635	16:07:13	83.98	302
3634	16:07:13	83.98	100
3633	16:06:51	83.98	13
3632	16:06:47	84.00	100
3631	16:06:38	84.00	100
3630	16:06:35	84.00	30
3629	16:06:19	83.98	39
3628	16:06:19	83.98	216
3627	16:06:17	83.98	120
3626	16:05:47	84.00	100
3625	16:05:01	83.98	23
3624	16:05:01	83.98	90
3623	16:05:01	84.00	14
3622	16:05:01	84.00	124
3621	16:05:00	84.00	276
3620	16:05:00	84.00	1
3619	16:05:00	84.00	25
3618	16:05:00	84.00	100
3617	16:05:00	84.00	98
3616	16:04:23	84.00	22
3615	16:04:23	84.02	96
3614	16:04:23	84.02	136
3613	16:04:23	84.02	100
3612	16:03:07	84.14	48
3611	16:02:55	84.00	250
3610	16:02:55	84.00	100
3609	16:02:55	84.02	100
3608	16:02:51	84.02	15
3607	16:02:51	84.02	151
3606	16:02:51	84.02	149
3605	16:02:51	84.04	10
3604	16:02:51	84.04	100
3603	16:02:51	84.06	100
3602	16:02:49	84.06	14
3601	16:02:49	84.06	22
3600	16:02:49	84.06	88
3599	16:02:36	84.10	96
3598	16:02:36	84.10	100
3597	16:02:03	84.20	48
3596	16:02:03	84.10	65
3595	16:02:03	84.10	114
3594	16:02:03	84.10	317
3593	16:02:03	84.10	100
3592	16:02:01	84.10	100
3591	16:01:32	84.08	29
3590	16:01:31	84.10	101
3589	16:01:31	84.10	13
3588	16:01:31	84.10	255
3587	16:00:37	84.06	51
3586	15:59:17	84.06	22
3585	15:59:17	84.06	100
3584	15:58:32	84.10	764
3583	15:58:16	84.10	58
3582	15:58:16	84.10	70
3581	15:58:16	84.10	300
3580	15:58:16	84.10	70
3579	15:58:16	84.10	400
3578	15:58:16	84.10	10
3577	15:58:16	84.14	70
3576	15:58:16	84.18	58
3575	15:58:16	84.20	90
3574	15:58:16	84.22	30
3573	15:58:16	84.22	80
3572	15:58:15	84.30	5
3571	15:58:13	84.30	5
3570	15:58:08	84.30	5
3569	15:57:59	84.30	20
3568	15:57:43	84.16	36
3567	15:57:43	84.16	22
3566	15:57:43	84.16	214
3565	15:57:43	84.20	261
3564	15:57:43	84.20	100
3563	15:57:43	84.18	214
3562	15:57:42	84.16	100
3561	15:57:42	84.16	100
3560	15:57:42	84.16	66
3559	15:56:57	84.06	130
3558	15:56:57	84.06	140
3557	15:56:57	84.06	11
3556	15:56:57	84.06	100
3555	15:56:57	84.06	11
3554	15:56:13	84.16	30
3553	15:55:38	84.16	48
3552	15:55:04	84.10	23
3551	15:55:04	84.10	200
3550	15:55:04	84.10	21
3549	15:55:04	84.10	29
3548	15:55:04	84.10	100
3547	15:55:04	84.10	81
3546	15:55:04	84.10	19
3545	15:55:04	84.12	150
3544	15:55:04	84.12	19
3543	15:54:49	84.14	15
3542	15:54:49	84.14	170
3541	15:54:49	84.14	230
3540	15:54:36	84.18	36
3539	15:54:36	84.18	48
3538	15:54:36	84.18	90
3537	15:54:28	84.20	96
3536	15:54:28	84.20	100
3535	15:54:25	84.26	30
3534	15:54:05	84.28	18
3533	15:54:05	84.28	100
3532	15:53:33	84.20	80
3531	15:53:33	84.20	72
3530	15:53:23	84.30	48
3529	15:53:23	84.30	100
3528	15:53:21	84.28	20
3527	15:53:21	84.28	70
3526	15:53:19	84.20	254
3525	15:53:12	84.26	90
3524	15:53:12	84.26	45
3523	15:53:11	84.28	26
3522	15:53:08	84.28	90
3521	15:53:08	84.30	6
3520	15:53:08	84.30	71
3519	15:53:08	84.30	90
3518	15:53:06	84.34	12
3517	15:53:04	84.38	5
3516	15:53:03	84.34	42
3515	15:53:03	84.34	36
3514	15:53:02	84.34	90
3513	15:53:00	84.34	1
3512	15:53:00	84.34	90
3511	15:52:59	84.34	5
3510	15:52:58	84.34	5
3509	15:52:57	84.34	1
3508	15:52:53	84.30	100
3507	15:52:45	84.26	210
3506	15:52:45	84.26	90
3505	15:52:41	84.30	48
3504	15:52:27	84.28	14
3503	15:52:27	84.28	90
3502	15:52:22	84.34	5
3501	15:52:20	84.34	5
3500	15:52:19	84.34	5
3499	15:52:08	84.34	58
3498	15:52:04	84.26	75
3497	15:52:04	84.26	111
3496	15:52:04	84.26	113
3495	15:52:04	84.26	250
3494	15:52:04	84.26	86
3493	15:52:04	84.26	26
3492	15:51:20	84.26	5
3491	15:51:18	84.26	129
3490	15:51:05	84.16	39
3489	15:51:05	84.20	120
3488	15:51:05	84.20	159
3487	15:51:05	84.20	249
3486	15:51:05	84.20	234
3485	15:49:33	84.20	1
3484	15:49:33	84.20	22
3483	15:49:33	84.20	250
3482	15:49:33	84.22	300
3481	15:48:50	84.20	166
3480	15:48:50	84.20	100
3479	15:48:50	84.24	65
3478	15:48:50	84.24	1
3477	15:48:50	84.24	24
3476	15:48:50	84.24	298
3475	15:48:35	84.36	6
3474	15:48:35	84.36	70
3473	15:48:35	84.30	225
3472	15:48:31	84.30	71
3471	15:48:31	84.30	1639
3470	15:48:21	84.30	659
3469	15:48:21	84.30	62
3468	15:48:19	84.32	70
3467	15:48:19	84.34	90
3466	15:48:19	84.36	28
3465	15:48:19	84.36	96
3464	15:48:19	84.36	108
3463	15:48:19	84.36	321
3462	15:48:02	84.36	29
3461	15:48:02	84.36	29
3460	15:48:02	84.36	3
3459	15:48:00	84.40	29
3458	15:47:59	84.36	77
3457	15:47:59	84.40	203
3456	15:47:59	84.40	203
3455	15:47:59	84.40	201
3454	15:47:49	84.50	5
3453	15:47:49	84.50	5
3452	15:47:48	84.38	46
3451	15:47:48	84.50	5
3450	15:47:48	84.50	5
3449	15:47:48	84.50	5
3448	15:47:47	84.50	5
3447	15:47:47	84.50	5
3446	15:47:47	84.50	5
3445	15:47:47	84.50	5
3444	15:47:46	84.50	5
3443	15:47:46	84.40	52
3442	15:47:46	84.40	45
3441	15:47:46	84.50	5
3440	15:47:46	84.50	5
3439	15:47:46	84.50	5
3438	15:47:45	84.50	5
3437	15:47:45	84.50	5
3436	15:47:44	84.44	90
3435	15:47:44	84.42	35
3434	15:47:32	84.50	5
3433	15:47:29	84.50	5
3432	15:47:27	84.46	15
3431	15:47:26	84.50	5
3430	15:47:26	84.50	5
3429	15:47:26	84.50	5
3428	15:47:25	84.46	75
3427	15:47:25	84.46	90
3426	15:47:24	84.46	90
3425	15:47:23	84.40	400
3424	15:47:23	84.40	80
3423	15:47:23	84.40	20
3422	15:47:23	84.40	70
3421	15:47:21	84.40	5
3420	15:47:20	84.38	44
3419	15:47:20	84.38	90
3418	15:47:20	84.38	90
3417	15:47:19	84.38	5
3416	15:47:16	84.38	5
3415	15:47:15	84.38	5
3414	15:47:11	84.38	5
3413	15:47:11	84.40	5
3412	15:47:09	84.32	80
3411	15:47:09	84.34	70
3410	15:47:09	84.34	90
3409	15:47:09	84.36	30
3408	15:47:09	84.36	90
3407	15:47:04	84.40	29
3406	15:47:03	84.40	120
3405	15:47:02	84.40	29
3404	15:47:00	84.40	48
3403	15:46:49	84.40	5
3402	15:46:47	84.40	5
3401	15:46:47	84.40	5
3400	15:45:57	84.40	25
3399	15:45:54	84.30	2
3398	15:45:51	84.34	14
3397	15:45:51	84.34	82
3396	15:45:51	84.30	156
3395	15:45:51	84.30	100
3394	15:45:51	84.30	80
3393	15:45:51	84.34	82
3392	15:45:51	84.34	50
3391	15:45:49	84.48	5
3390	15:45:47	84.44	5
3389	15:45:45	84.38	25
3388	15:45:44	84.38	90
3387	15:45:44	84.44	90
3386	15:45:44	84.40	29
3385	15:45:44	84.40	1
3384	15:45:44	84.38	39
3383	15:45:44	84.38	51
3382	15:45:44	84.40	20
3381	15:45:44	84.40	70
3380	15:45:43	84.26	245
3379	15:45:43	84.26	139
3378	15:45:43	84.26	90
3377	15:45:43	84.26	90
3376	15:45:43	84.26	90
3375	15:45:43	84.26	1
3374	15:45:42	84.26	90
3373	15:45:41	84.22	235
3372	15:45:38	84.22	1
3371	15:45:36	84.20	97
3370	15:45:36	84.20	370
3369	15:45:35	84.20	250
3368	15:45:32	84.20	5
3367	15:45:32	84.20	5
3366	15:45:32	84.20	5
3365	15:45:31	84.20	5
3364	15:45:31	84.18	90
3363	15:45:29	84.20	5
3362	15:45:29	84.20	5
3361	15:45:29	84.20	5
3360	15:45:28	84.20	5
3359	15:45:01	84.20	144
3358	15:45:01	84.20	61
3357	15:45:01	84.20	105
3356	15:44:23	84.14	22
3355	15:44:23	84.14	41
3354	15:43:59	84.24	25
3353	15:43:58	84.20	100
3352	15:43:58	84.24	25
3351	15:43:58	84.24	355
3350	15:43:55	84.30	100
3349	15:43:43	84.30	47
3348	15:43:43	84.30	153
3347	15:43:35	84.26	265
3346	15:43:32	84.28	100
3345	15:43:32	84.30	7
3344	15:43:32	84.32	96
3343	15:43:17	84.36	80
3342	15:43:17	84.38	30
3341	15:43:17	84.38	90
3340	15:43:08	84.48	5
3339	15:43:05	84.48	5
3338	15:43:02	84.48	5
3337	15:43:01	84.48	5
3336	15:42:42	84.44	5
3335	15:42:40	84.34	100
3334	15:42:39	84.22	100
3333	15:42:39	84.22	100
3332	15:42:39	84.22	45
3331	15:42:39	84.20	101
3330	15:42:39	84.20	100
3329	15:42:38	84.20	100
3328	15:42:38	84.20	181
3327	15:42:38	84.18	120
3326	15:42:38	84.18	34
3325	15:42:37	84.18	5
3324	15:42:21	84.16	96
3323	15:42:10	84.18	11
3322	15:42:05	84.18	18
3321	15:42:02	84.18	28
3320	15:42:02	84.18	20
3319	15:41:48	84.18	30
3318	15:41:42	84.20	57
3317	15:41:42	84.20	103
3316	15:41:42	84.18	57
3315	15:41:42	84.18	407
3314	15:41:33	84.16	90
3313	15:41:25	84.16	1
3312	15:41:16	84.18	1
3311	15:41:14	84.16	13
3310	15:41:14	84.16	60
3309	15:41:06	84.18	35
3308	15:41:06	84.16	43
3307	15:41:06	84.16	150
3306	15:41:06	84.16	21
3305	15:40:48	84.16	5
3304	15:40:18	84.16	48
3303	15:40:09	84.10	92
3302	15:40:09	84.10	220
3301	15:40:03	84.10	5
3300	15:39:40	84.10	17
3299	15:39:39	84.10	1
3298	15:39:31	84.02	53
3297	15:39:31	84.02	400
3296	15:39:25	84.10	48
3295	15:39:07	84.10	48
3294	15:37:46	84.10	205
3293	15:37:46	84.10	290
3292	15:37:46	84.10	85
3291	15:37:46	84.10	218
3290	15:36:37	84.02	15
3289	15:36:37	84.04	80
3288	15:36:35	84.06	50
3287	15:36:23	84.10	13
3286	15:36:23	84.10	87
3285	15:36:23	84.10	120
3284	15:36:23	84.12	13
3283	15:36:23	84.12	30
3282	15:36:14	84.16	100
3281	15:35:39	84.18	1
3280	15:35:39	84.18	5
3279	15:35:38	84.18	100
3278	15:35:38	84.18	48
3277	15:35:37	84.10	130
3276	15:35:37	84.10	89
3275	15:35:09	84.10	48
3274	15:35:05	84.08	1
3273	15:35:03	84.06	111
3272	15:35:03	84.06	1
3271	15:34:58	84.06	1
3270	15:34:55	84.08	1
3269	15:34:53	84.10	126
3268	15:33:30	84.10	29
3267	15:33:30	84.10	81
3266	15:33:30	84.10	918
3265	15:33:30	84.10	172
3264	15:31:41	84.10	40
3263	15:31:41	84.10	210
3262	15:31:41	84.10	172
3261	15:31:30	84.10	15
3260	15:31:03	84.04	70
3259	15:31:03	84.04	7
3258	15:31:03	84.04	123
3257	15:31:03	84.04	377
3256	15:30:47	84.04	7
3255	15:30:36	83.94	242
3254	15:30:36	83.96	237
3253	15:30:36	83.96	90
3252	15:30:36	83.98	80
3251	15:30:30	84.00	100
3250	15:30:30	84.02	96
3249	15:30:30	84.02	300
3248	15:30:27	84.04	150
3247	15:30:27	84.04	48
3246	15:30:27	84.04	100
3245	15:30:27	84.06	14
3244	15:30:27	84.06	18
3243	15:29:46	84.10	48
3242	15:28:52	84.10	10
3241	15:28:05	84.10	2
3240	15:27:34	84.10	48
3239	15:26:55	84.16	48
3238	15:26:55	84.16	100
3237	15:26:55	84.16	100
3236	15:26:55	84.16	252
3235	15:26:25	84.20	1
3234	15:26:15	84.18	1
3233	15:26:14	84.10	364
3232	15:26:12	84.08	260
3231	15:26:10	84.06	240
3230	15:26:10	84.06	7
3229	15:26:10	84.06	80
3228	15:26:10	84.06	110
3227	15:26:10	84.06	17
3226	15:26:10	84.06	249
3225	15:25:41	84.06	60
3224	15:25:40	84.06	100
3223	15:25:28	84.04	27
3222	15:25:28	84.04	100
3221	15:25:14	84.04	3
3220	15:24:29	84.06	100
3219	15:24:23	84.04	250
3218	15:23:48	84.00	100
3217	15:23:35	84.06	100
3216	15:21:58	84.10	5
3215	15:21:39	83.96	5
3214	15:21:39	83.98	100
3213	15:21:31	84.10	30
3212	15:21:13	84.10	1
3211	15:21:09	84.00	363
3210	15:21:09	84.00	12
3209	15:21:09	84.00	100
3208	15:21:09	84.00	33
3207	15:21:09	84.00	10
3206	15:21:09	84.04	90
3205	15:21:09	84.10	12
3204	15:21:09	84.10	80
3203	15:20:59	84.10	16
3202	15:20:59	84.10	50
3201	15:20:59	84.12	19
3200	15:20:59	84.12	61
3199	15:20:59	84.12	19
3198	15:20:59	84.14	80
3197	15:20:28	84.20	140
3196	15:20:15	84.20	5
3195	15:20:02	84.20	5
3194	15:20:01	84.20	5
3193	15:19:38	84.20	40
3192	15:19:35	84.20	1
3191	15:19:27	84.12	49
3190	15:19:27	84.14	50
3189	15:19:27	84.14	80
3188	15:19:27	84.16	90
3187	15:19:27	84.16	50
3186	15:19:27	84.16	80
3185	15:19:27	84.18	45
3184	15:19:27	84.18	65
3183	15:19:27	84.18	80
3182	15:19:27	84.20	30
3181	15:19:27	84.20	49
3180	15:19:27	84.22	5
3179	15:19:27	84.24	5
3178	15:19:20	84.32	2
3177	15:19:14	84.32	2
3176	15:19:12	84.20	100
3175	15:19:12	84.20	50
3174	15:19:12	84.22	100
3173	15:19:12	84.22	100
3172	15:19:12	84.22	100
3171	15:19:12	84.22	260
3170	15:19:12	84.26	200
3169	15:19:12	84.26	96
3168	15:19:12	84.26	13
3167	15:19:09	84.42	1
3166	15:19:01	84.34	5
3165	15:18:59	84.36	5
3164	15:18:55	84.36	5
3163	15:18:54	84.26	365
3162	15:18:54	84.26	5
3161	15:18:48	84.26	5
3160	15:18:42	84.26	5
3159	15:18:41	84.26	100
3158	15:18:41	84.26	15
3157	15:18:41	84.24	85
3156	15:18:41	84.20	120
3155	15:18:41	84.20	50
3154	15:18:06	84.20	48
3153	15:17:20	84.20	48
3152	15:16:53	84.24	5
3151	15:16:49	84.26	5
3150	15:16:47	84.20	188
3149	15:16:47	84.20	231
3148	15:16:47	84.20	238
3147	15:16:47	84.20	11
3146	15:16:47	84.20	5
3145	15:16:46	84.18	5
3144	15:16:46	84.18	4
3143	15:16:46	84.18	9
3142	15:16:45	84.18	9
3141	15:16:45	84.18	9
3140	15:16:45	84.18	9
3139	15:16:44	84.18	9
3138	15:16:44	84.18	9
3137	15:16:44	84.18	9
3136	15:16:44	84.18	9
3135	15:16:43	84.18	5
3134	15:16:43	84.18	5
3133	15:16:42	84.18	5
3132	15:16:30	84.14	10
3131	15:16:26	84.20	1
3130	15:16:23	84.20	5
3129	15:16:22	84.14	90
3128	15:16:12	84.06	50
3127	15:16:12	84.06	252
3126	15:16:12	84.06	119
3125	15:15:28	84.06	1
3124	15:15:20	84.06	1
3123	15:15:18	84.06	1
3122	15:14:58	84.06	1
3121	15:14:57	84.06	1
3120	15:14:54	84.06	25
3119	15:14:54	84.00	159
3118	15:14:54	84.00	358
3117	15:14:54	84.00	90
3116	15:14:54	84.02	50
3115	15:14:54	84.04	40
3114	15:14:54	84.04	50
3113	15:14:54	84.06	25
3112	15:14:54	84.06	50
3111	15:14:34	84.10	45
3110	15:14:16	84.10	115
3109	15:14:11	84.14	4
3108	15:14:10	84.16	5
3107	15:14:09	84.16	9
3106	15:14:09	84.14	5
3105	15:14:08	84.14	9
3104	15:14:08	84.14	9
3103	15:14:08	84.14	9
3102	15:14:06	84.14	5
3101	15:14:05	84.14	48
3100	15:14:00	84.14	5
3099	15:13:53	84.16	1
3098	15:13:50	84.14	7
3097	15:13:47	84.12	1
3096	15:13:31	84.00	110
3095	15:13:31	84.00	54
3094	15:13:31	84.00	154
3093	15:13:02	84.00	58
3092	15:12:15	84.00	1
3091	15:12:12	83.94	5
3090	15:12:03	83.94	7
3089	15:12:03	84.00	48
3088	15:11:56	84.00	48
3087	15:09:26	84.00	100
3086	15:08:46	84.18	1
3085	15:08:45	84.12	1
3084	15:08:31	84.00	1
3083	15:08:29	84.00	522
3082	15:08:29	84.00	89
3081	15:08:29	84.00	23
3080	15:08:29	84.00	22
3079	15:08:29	84.00	150
3078	15:08:29	84.00	97
3077	15:08:29	84.00	253
3076	15:08:29	84.00	482
3075	15:08:16	84.00	20
3074	15:07:18	84.00	1
3073	15:07:17	84.00	1
3072	15:07:16	84.00	1
3071	15:07:01	84.00	100
3070	15:07:01	83.88	241
3069	15:07:01	83.96	100
3068	15:07:01	83.88	113
3067	15:07:01	83.98	25
3066	15:07:01	83.98	643
3065	15:07:01	83.98	325
3064	15:07:01	83.98	250
3063	15:07:01	83.98	249
3062	15:07:01	83.98	176
3061	15:07:01	84.00	23
3060	15:07:01	84.00	25
3059	15:07:01	84.00	39
3058	15:07:01	84.00	100
3057	15:07:01	84.00	100
3056	15:07:01	84.00	655
3055	15:07:01	84.00	10
3054	15:07:01	84.00	248
3053	15:06:32	84.06	1
3052	15:06:20	84.04	50
3051	15:06:20	84.04	90
3050	15:06:14	84.06	34
3049	15:06:09	84.06	112
3048	15:06:09	84.06	32
3047	15:06:09	84.04	36
3046	15:06:09	84.04	76
3045	15:06:09	84.04	4
3044	15:06:09	84.04	108
3043	15:06:09	84.00	119
3042	15:06:09	84.06	28
3041	15:06:09	84.04	100
3040	15:06:09	84.04	200
3039	15:06:09	84.06	62
3038	15:06:09	84.06	202
3037	15:06:09	84.06	62
3036	15:06:09	84.06	140
3035	15:06:09	84.06	360
3034	15:06:09	84.06	70
3033	15:06:09	84.06	23
3032	15:06:09	84.16	48
3031	15:06:09	84.16	17
3030	15:06:09	84.16	29
3029	15:05:52	84.26	1
3028	15:05:51	84.20	25
3027	15:05:51	84.18	14
3026	15:05:51	84.18	5
3025	15:05:51	84.20	25
3024	15:05:51	84.20	25
3023	15:05:51	84.20	90
3022	15:05:51	84.26	48
3021	15:05:47	84.26	5
3020	15:05:11	84.26	1
3019	15:05:08	84.26	1
3018	15:05:07	84.20	25
3017	15:05:07	84.20	100
3016	15:05:05	84.26	1
3015	15:05:02	84.26	1
3014	15:04:54	84.18	99
3013	15:04:47	84.18	1
3012	15:04:45	84.18	100
3011	15:04:15	84.26	1
3010	15:04:13	84.20	5
3009	15:04:07	84.26	1
3008	15:04:03	84.26	1
3007	15:04:02	84.26	1
3006	15:04:01	84.20	25
3005	15:04:01	84.20	1
3004	15:04:00	84.20	5
3003	15:03:59	84.20	1
3002	15:03:59	84.20	5
3001	15:03:57	84.10	118
3000	15:03:17	84.06	35
2999	15:03:17	84.06	45
2998	15:03:17	84.08	15
2997	15:03:17	84.10	127
2996	15:03:17	84.10	80
2995	15:03:17	84.10	130
2994	15:03:17	84.10	119
2993	15:03:17	84.10	90
2992	15:03:17	84.10	202
2991	15:01:06	84.10	202
2990	14:59:57	84.10	1
2989	14:59:57	84.10	31
2988	14:59:36	84.16	25
2987	14:59:36	84.14	80
2986	14:59:36	84.14	77
2985	14:59:36	84.14	12
2984	14:59:36	84.16	155
2983	14:59:36	84.16	33
2982	14:59:36	84.16	57
2981	14:59:36	84.18	25
2980	14:59:36	84.18	20
2979	14:59:36	84.18	155
2978	14:59:36	84.18	80
2977	14:59:29	84.24	96
2976	14:59:29	84.24	25
2975	14:59:29	84.24	234
2974	14:59:16	84.26	8
2973	14:58:51	84.30	9
2972	14:58:51	84.38	5
2971	14:58:34	84.40	5
2970	14:58:33	84.40	70
2969	14:58:31	84.36	70
2968	14:58:30	84.28	70
2967	14:58:23	84.20	100
2966	14:58:21	84.20	58
2965	14:58:21	84.20	58
2964	14:58:21	84.20	208
2963	14:57:56	84.20	208
2962	14:57:43	84.38	90
2961	14:57:42	84.38	90
2960	14:57:41	84.20	230
2959	14:57:34	84.14	1
2958	14:57:32	84.16	80
2957	14:57:29	84.20	340
2956	14:57:29	84.20	155
2955	14:57:29	84.20	185
2954	14:57:19	84.20	185
2953	14:57:19	84.16	61
2952	14:57:19	84.16	528
2951	14:57:06	84.16	5
2950	14:57:05	84.16	5
2949	14:57:04	84.16	200
2948	14:56:58	84.16	5
2947	14:56:57	84.16	5
2946	14:56:55	84.02	1
2945	14:56:54	84.14	95
2944	14:56:36	84.14	5
2943	14:56:22	84.02	1
2942	14:56:20	84.06	32
2941	14:56:20	84.06	89
2940	14:56:20	84.06	1
2939	14:56:19	84.08	150
2938	14:56:19	84.08	5000
2937	14:56:05	84.16	5
2936	14:56:03	84.12	1
2935	14:56:00	84.10	1
2934	14:55:50	84.08	13
2933	14:55:50	84.08	156
2932	14:55:50	84.08	44
2931	14:55:43	84.00	227
2930	14:55:43	84.00	1
2929	14:55:43	84.00	13
2928	14:54:44	84.00	1
2927	14:54:42	84.00	1
2926	14:54:40	83.98	20
2925	14:54:40	83.98	100
2924	14:54:33	83.86	1
2923	14:54:32	83.96	97
2922	14:54:32	83.96	76
2921	14:54:32	83.96	25
2920	14:54:31	83.96	25
2919	14:54:31	83.96	100
2918	14:54:26	83.96	375
2917	14:54:26	83.96	625
2916	14:54:26	83.96	278
2915	14:54:26	83.98	65
2914	14:54:26	83.98	70
2913	14:54:26	83.98	80
2912	14:54:26	83.98	140
2911	14:54:26	83.98	80
2910	14:54:26	83.98	140
2909	14:54:26	83.98	230
2908	14:54:26	83.98	500
2907	14:54:26	83.98	1000
2906	14:54:26	84.00	652
2905	14:54:26	84.00	20
2904	14:54:26	84.00	1000
2903	14:54:26	84.00	226
2902	14:54:26	84.02	91
2901	14:54:26	84.04	6
2900	14:54:26	84.04	1
2899	14:54:26	84.04	6
2898	14:54:26	84.08	96
2897	14:54:13	84.16	100
2896	14:53:56	84.16	5
2895	14:53:31	84.04	1
2894	14:53:22	84.16	100
2893	14:52:55	84.04	1
2892	14:52:54	84.10	19
2891	14:52:54	84.10	88
2890	14:52:54	84.10	1
2889	14:52:53	84.16	5
2888	14:52:53	84.16	5
2887	14:52:53	84.16	5
2886	14:52:53	84.16	15
2885	14:52:52	84.16	12
2884	14:52:51	84.16	1
2883	14:52:51	84.28	5
2882	14:52:51	84.28	5
2881	14:52:50	84.28	5
2880	14:52:50	84.28	5
2879	14:52:49	84.26	90
2878	14:52:49	84.16	1
2877	14:52:49	84.16	76
2876	14:52:49	84.16	90
2875	14:52:49	84.16	40
2874	14:52:49	84.16	50
2873	14:52:48	84.16	90
2872	14:52:48	84.10	1
2871	14:52:47	84.16	5
2870	14:52:46	84.16	9
2869	14:52:45	84.16	9
2868	14:52:45	84.04	1
2867	14:52:45	84.16	9
2866	14:52:45	84.16	9
2865	14:52:44	84.16	9
2864	14:52:44	84.16	90
2863	14:52:44	84.14	90
2862	14:52:44	84.14	5
2861	14:52:43	84.14	5
2860	14:52:43	84.14	5
2859	14:52:38	84.14	5
2858	14:52:38	84.14	5
2857	14:52:37	84.14	5
2856	14:52:37	84.14	5
2855	14:52:33	84.14	5
2854	14:52:32	83.96	1
2853	14:52:30	84.00	82
2852	14:52:30	84.00	10
2851	14:52:29	84.02	500
2850	14:52:29	84.02	1998
2849	14:52:29	84.04	7
2848	14:52:29	84.04	108
2847	14:52:29	84.04	100
2846	14:52:26	84.16	20
2845	14:52:19	84.12	500
2844	14:52:19	84.08	284
2843	14:52:17	84.02	1
2842	14:52:16	84.04	200
2841	14:52:16	84.02	1
2840	14:52:14	84.02	100
2839	14:52:14	84.02	1
2838	14:52:10	84.00	24
2837	14:52:10	84.00	84
2836	14:52:10	84.00	700
2835	14:52:10	83.98	226
2834	14:52:10	83.98	74
2833	14:52:10	83.98	1
2832	14:52:01	83.98	1
2831	14:51:26	83.94	1
2830	14:51:23	83.98	75
2829	14:51:23	83.98	116
2828	14:51:15	83.92	1
2827	14:51:14	83.92	1
2826	14:51:12	83.96	400
2825	14:51:12	83.96	1
2824	14:51:09	83.92	1
2823	14:51:07	83.92	1
2822	14:51:06	83.92	1
2821	14:51:03	83.92	1
2820	14:51:02	83.92	1
2819	14:51:01	84.00	300
2818	14:50:57	83.92	1
2817	14:50:55	83.92	1
2816	14:50:54	83.92	1
2815	14:50:53	83.92	1
2814	14:50:53	83.96	263
2813	14:50:53	83.96	37
2812	14:50:48	83.92	1
2811	14:50:47	83.90	1
2810	14:50:46	83.90	1
2809	14:50:44	83.92	15
2808	14:50:44	83.92	89
2807	14:50:44	83.94	97
2806	14:50:44	83.94	1
2805	14:50:43	83.94	1
2804	14:50:41	83.94	1
2803	14:50:38	83.92	1
2802	14:50:35	83.94	18
2801	14:50:35	83.94	6
2800	14:50:35	83.94	654
2799	14:50:35	83.94	96
2798	14:50:35	83.94	50
2797	14:50:24	83.96	106
2796	14:50:24	83.96	45
2795	14:50:24	83.96	65
2794	14:50:23	83.98	295
2793	14:50:19	84.00	96
2792	14:50:19	84.00	15
2791	14:50:01	84.06	65
2790	14:50:01	84.06	85
2789	14:49:46	84.06	10
2788	14:49:21	84.06	10
2787	14:48:57	84.08	11
2786	14:48:54	84.00	22
2785	14:48:54	84.00	126
2784	14:48:52	83.98	100
2783	14:48:50	83.98	25
2782	14:48:47	83.98	200
2781	14:48:38	83.98	100
2780	14:48:38	83.98	300
2779	14:48:38	83.98	140
2778	14:47:57	83.96	25
2777	14:47:57	83.96	90
2776	14:47:44	84.08	5
2775	14:47:36	84.00	200
2774	14:47:36	84.00	230
2773	14:47:33	84.00	90
2772	14:47:33	84.00	90
2771	14:47:32	83.96	25
2770	14:47:32	84.00	90
2769	14:47:32	83.96	90
2768	14:47:32	83.96	34
2767	14:47:32	83.96	56
2766	14:47:31	83.96	90
2765	14:47:31	83.96	90
2764	14:47:31	83.96	9
2763	14:47:30	83.96	5
2762	14:47:30	83.96	5
2761	14:47:29	83.96	5
2760	14:47:27	83.96	90
2759	14:47:25	83.92	100
2758	14:47:24	83.92	10
2757	14:47:24	83.92	100
2756	14:47:24	83.92	166
2755	14:47:24	83.92	100
2754	14:47:24	83.92	200
2753	14:47:24	83.92	20
2752	14:47:24	83.92	80
2751	14:47:17	83.92	100
2750	14:47:15	83.92	100
2749	14:47:14	83.92	100
2748	14:47:12	83.92	100
2747	14:47:11	83.92	100
2746	14:47:10	83.92	5
2745	14:47:09	83.92	100
2744	14:47:08	83.92	100
2743	14:47:06	83.92	100
2742	14:47:05	83.92	100
2741	14:46:41	83.92	5
2740	14:46:40	83.92	5
2739	14:46:39	83.92	5
2738	14:46:39	83.86	25
2737	14:46:38	83.86	155
2736	14:46:20	83.90	10
2735	14:46:20	83.90	59
2734	14:46:19	83.90	100
2733	14:46:18	83.90	62
2732	14:46:18	83.90	100
2731	14:46:18	83.90	38
2730	14:46:18	83.90	264
2729	14:46:18	83.90	36
2728	14:46:17	83.90	100
2727	14:46:16	83.90	100
2726	14:46:14	83.90	16
2725	14:46:14	83.90	84
2724	14:46:14	83.90	100
2723	14:46:10	83.90	100
2722	14:45:32	83.90	221
2721	14:45:32	83.90	79
2720	14:45:05	83.80	25
2719	14:45:05	83.80	119
2718	14:45:04	83.80	25
2717	14:45:04	83.80	119
2716	14:44:58	83.90	100
2715	14:44:57	83.90	24
2714	14:44:57	83.90	176
2713	14:44:57	83.90	29
2712	14:44:57	83.86	71
2711	14:44:57	83.86	300
2710	14:44:54	83.80	157
2709	14:44:54	83.80	157
2708	14:44:54	83.80	25
2707	14:44:54	83.80	119
2706	14:44:54	83.80	13
2705	14:44:54	83.80	30
2704	14:44:17	83.90	100
2703	14:44:16	83.90	100
2702	14:44:14	83.90	100
2701	14:44:14	83.90	1000
2700	14:44:13	83.90	95
2699	14:44:13	83.90	5
2698	14:44:11	83.90	100
2697	14:44:11	83.90	300
2696	14:44:11	83.90	100
2695	14:43:49	83.90	17
2694	14:43:49	83.90	600
2693	14:43:49	83.90	52
2692	14:43:48	83.90	100
2691	14:43:47	83.90	95
2690	14:43:47	83.90	5
2689	14:43:46	83.90	100
2688	14:43:44	83.90	100
2687	14:43:43	83.90	100
2686	14:43:41	83.90	100
2685	14:43:40	83.90	100
2684	14:43:38	83.90	182
2683	14:43:38	83.90	18
2682	14:43:38	83.90	100
2681	14:43:11	83.90	100
2680	14:42:48	83.90	5
2679	14:42:38	83.86	38
2678	14:42:18	83.76	260
2677	14:42:18	83.76	40
2676	14:42:17	83.66	20
2675	14:42:17	83.66	180
2674	14:42:17	83.64	46
2673	14:42:17	83.64	100
2672	14:42:17	83.64	260
2671	14:42:17	83.64	40
2670	14:41:48	83.66	100
2669	14:41:47	83.64	90
2668	14:41:44	83.64	10
2667	14:41:44	83.64	90
2666	14:41:41	83.66	268
2665	14:41:41	83.66	499
2664	14:41:41	83.66	80
2663	14:41:41	83.66	10
2662	14:41:40	83.68	5
2661	14:41:40	83.68	90
2660	14:41:39	83.68	5
2659	14:41:38	83.70	14
2658	14:41:38	83.70	100
2657	14:41:29	83.78	79
2656	14:41:29	83.78	1743
2655	14:41:07	83.78	257
2654	14:41:07	83.80	48
2653	14:41:07	83.80	96
2652	14:41:07	83.80	255
2651	14:41:07	83.82	218
2650	14:41:07	83.82	14
2649	14:41:07	83.82	255
2648	14:39:08	83.94	48
2647	14:37:46	84.00	5
2646	14:37:45	84.00	90
2645	14:37:44	83.94	90
2644	14:37:31	83.94	5
2643	14:37:26	83.76	14
2642	14:37:26	83.76	61
2641	14:37:26	83.76	25
2640	14:37:12	83.76	25
2639	14:36:42	83.76	100
2638	14:36:07	83.76	200
2637	14:35:22	83.70	15
2636	14:35:22	83.68	9
2635	14:35:22	83.66	36
2634	14:35:22	83.66	64
2633	14:35:22	83.66	185
2632	14:35:22	83.66	115
2631	14:35:22	83.66	9
2630	14:34:54	83.62	5
2629	14:34:53	83.62	5
2628	14:34:37	83.68	15
2627	14:34:37	83.66	339
2626	14:34:37	83.66	120
2625	14:34:37	83.66	148
2624	14:34:37	83.66	111
2623	14:34:37	83.66	511
2622	14:34:31	83.66	339
2621	14:34:31	83.66	11
2620	14:33:40	83.60	5
2619	14:33:31	83.60	5
2618	14:33:30	83.72	100
2617	14:33:30	83.60	90
2616	14:33:30	83.68	470
2615	14:33:30	83.62	20
2614	14:33:30	83.66	84
2613	14:33:30	83.66	16
2612	14:33:29	83.64	8
2611	14:33:29	83.64	57
2610	14:33:29	83.64	43
2609	14:33:29	83.66	74
2608	14:33:29	83.66	90
2607	14:33:29	83.66	90
2606	14:33:28	83.66	90
2605	14:33:28	83.66	90
2604	14:33:27	83.66	66
2603	14:33:27	83.66	24
2602	14:33:26	83.70	945
2601	14:33:26	83.70	55
2600	14:33:26	83.70	15
2599	14:33:26	83.70	20
2598	14:33:26	83.70	90
2597	14:33:25	83.70	90
2596	14:33:11	83.74	195
2595	14:33:11	83.74	90
2594	14:33:11	83.74	105
2593	14:33:11	83.74	100
2592	14:33:05	83.76	184
2591	14:33:05	83.76	96
2590	14:33:05	83.76	100
2589	14:33:05	83.76	358
2588	14:33:05	83.76	458
2587	14:32:13	83.78	350
2586	14:31:35	83.82	30
2585	14:31:23	83.80	10
2584	14:31:23	83.80	20
2583	14:31:23	83.80	90
2582	14:31:23	83.80	90
2581	14:31:23	83.80	90
2580	14:31:23	83.80	10
2579	14:31:23	83.80	70
2578	14:31:23	83.80	10
2577	14:31:17	83.82	233
2576	14:31:17	83.82	90
2575	14:31:17	83.84	80
2574	14:31:17	83.86	255
2573	14:30:58	83.88	90
2572	14:30:58	83.90	80
2571	14:30:58	83.90	195
2570	14:30:58	83.92	255
2569	14:30:44	83.96	130
2568	14:30:43	83.98	150
2567	14:30:43	84.00	112
2566	14:30:43	84.00	165
2565	14:30:02	83.98	73
2564	14:30:02	83.98	327
2563	14:30:02	83.98	195
2562	14:30:02	83.98	118
2561	14:30:02	83.98	460
2560	14:30:02	83.98	400
2559	14:29:50	83.98	400
2558	14:29:50	83.98	200
2557	14:29:33	83.96	645
2556	14:28:51	83.98	100
2555	14:28:25	84.00	158
2554	14:28:25	84.00	130
2553	14:28:07	83.96	1
2552	14:28:05	84.00	75
2551	14:28:05	84.00	100
2550	14:28:05	84.00	147
2549	14:28:05	84.00	53
2548	14:28:05	84.00	103
2547	14:28:05	84.00	48
2546	14:28:05	84.00	13
2545	14:28:05	84.00	48
2544	14:28:05	84.00	91
2543	14:27:43	84.00	1
2542	14:27:36	84.00	1
2541	14:27:33	84.06	70
2540	14:27:33	84.06	30
2539	14:26:54	84.00	1
2538	14:26:47	84.08	48
2537	14:26:38	84.00	1
2536	14:26:36	84.00	1
2535	14:26:29	84.00	1
2534	14:26:27	84.00	1
2533	14:26:25	84.10	48
2532	14:26:22	84.00	1
2531	14:26:20	84.00	1
2530	14:26:17	84.10	29
2529	14:26:17	84.10	71
2528	14:25:13	84.10	29
2527	14:23:15	84.12	48
2526	14:23:12	84.06	128
2525	14:23:12	84.06	100
2524	14:23:12	84.06	700
2523	14:23:12	84.06	72
2522	14:23:05	84.06	50
2521	14:22:25	84.06	18
2520	14:22:25	84.06	100
2519	14:22:25	84.06	82
2518	14:22:25	84.06	100
2517	14:20:15	84.06	90
2516	14:20:15	84.06	5
2515	14:20:14	84.06	5
2514	14:20:13	84.02	166
2513	14:20:08	84.06	5
2512	14:20:06	84.02	5
2511	14:20:01	84.02	90
2510	14:20:01	84.02	90
2509	14:20:01	83.94	90
2508	14:20:01	83.94	80
2507	14:20:01	83.94	10
2506	14:20:01	83.94	90
2505	14:20:00	83.94	90
2504	14:20:00	83.94	90
2503	14:20:00	83.94	5
2502	14:19:59	83.94	5
2501	14:19:59	83.94	5
2500	14:19:57	83.94	5
2499	14:19:51	83.94	20
2498	14:19:51	83.94	70
2497	14:19:39	83.80	108
2496	14:19:39	83.80	122
2495	14:19:39	83.80	263
2494	14:19:39	83.80	238
2493	14:19:39	83.80	349
2492	14:19:39	83.80	150
2491	14:18:32	83.74	114
2490	14:18:32	83.74	57
2489	14:18:32	83.74	140
2488	14:18:32	83.74	205
2487	14:18:32	83.74	80
2486	14:18:32	83.74	109
2485	14:18:32	83.74	9
2484	14:18:32	83.74	100
2483	14:18:32	83.74	205
2482	14:18:32	83.76	25
2481	14:17:47	83.84	100
2480	14:17:32	83.76	13
2479	14:17:32	83.76	44
2478	14:17:32	83.76	56
2477	14:17:32	83.76	13
2476	14:17:32	83.76	23
2475	14:17:32	83.76	758
2474	14:16:24	83.86	37
2473	14:16:24	83.86	110
2472	14:16:24	83.86	101
2471	14:14:49	83.78	9
2470	14:14:49	83.78	28
2469	14:14:49	83.78	20
2468	14:14:49	83.78	27
2467	14:14:49	83.78	16
2466	14:14:49	83.78	108
2465	14:14:49	83.78	300
2464	14:14:49	83.78	35
2463	14:14:49	83.78	344
2462	14:14:33	83.88	48
2461	14:13:54	83.88	1
2460	14:13:52	83.78	11
2459	14:13:52	83.80	100
2458	14:13:52	83.80	30
2457	14:13:52	83.80	100
2456	14:13:52	83.80	20
2455	14:12:05	83.80	6
2454	14:12:05	83.80	100
2453	14:11:20	83.90	78
2452	14:11:20	83.90	100
2451	14:09:56	83.80	70
2450	14:09:56	83.80	96
2449	14:09:56	83.80	100
2448	14:09:56	83.80	90
2447	14:09:56	83.80	83
2446	14:09:45	83.80	7
2445	14:09:45	83.80	80
2444	14:09:45	83.84	79
2443	14:09:45	83.84	180
2442	14:09:45	83.84	591
2441	14:09:45	83.82	79
2440	14:09:32	83.90	61
2439	14:09:17	83.90	112
2438	14:09:13	83.90	100
2437	14:09:13	83.90	100
2436	14:09:13	83.90	110
2435	14:09:13	83.90	300
2434	14:09:13	83.90	267
2433	14:07:40	83.90	10
2432	14:06:27	83.82	128
2431	14:06:27	83.82	7
2430	14:06:27	83.82	20
2429	14:06:27	83.82	90
2428	14:06:27	83.84	31
2427	14:06:27	83.84	59
2426	14:06:27	83.84	80
2425	14:06:01	83.90	50
2424	14:05:02	83.90	9
2423	14:04:50	83.86	70
2422	14:04:50	83.88	230
2421	14:04:49	83.90	14
2420	14:04:49	83.90	150
2419	14:04:49	83.90	100
2418	14:04:49	83.90	200
2417	14:03:40	83.94	100
2416	14:03:40	83.92	100
2415	14:03:40	83.94	130
2414	14:03:40	83.94	70
2413	14:03:40	83.82	150
2412	14:03:40	83.82	90
2411	14:03:40	83.80	60
2410	14:03:40	83.78	100
2409	14:03:40	83.78	67
2408	14:03:40	83.78	700
2407	14:03:03	83.76	336
2406	14:03:03	83.76	514
2405	14:03:03	83.76	140
2404	14:02:57	83.80	291
2403	14:02:57	83.80	209
2402	14:02:57	83.82	18
2401	14:02:57	83.82	22
2400	14:02:57	83.82	236
2399	14:02:53	83.84	455
2398	14:02:48	83.86	1
2397	14:02:48	83.86	36
2396	14:02:48	83.86	98
2395	14:02:27	83.86	1
2394	14:02:20	83.86	1
2393	14:02:19	83.90	96
2392	14:02:19	83.90	10
2391	14:02:19	83.90	80
2390	14:02:19	83.90	255
2389	14:02:19	83.90	181
2388	14:01:40	83.90	1
2387	14:01:39	83.98	100
2386	14:01:25	83.90	1
2385	14:01:23	83.90	172
2384	14:01:23	83.92	30
2383	14:01:23	83.92	16
2382	14:00:44	83.92	1
2381	14:00:42	83.92	1
2380	14:00:39	84.00	36
2379	14:00:39	84.00	296
2378	14:00:39	84.00	80
2377	14:00:39	84.00	90
2376	14:00:33	84.02	150
2375	14:00:33	84.02	100
2374	14:00:33	84.02	126
2373	14:00:33	84.02	90
2372	14:00:33	84.02	90
2371	13:59:41	84.12	48
2370	13:58:59	84.12	48
2369	13:58:55	84.04	134
2368	13:58:55	84.04	298
2367	13:58:55	84.04	80
2366	13:58:40	84.08	13
2365	13:58:40	84.08	48
2364	13:58:40	84.08	21
2363	13:57:58	84.12	27
2362	13:57:58	84.12	148
2361	13:57:29	84.12	99
2360	13:57:29	84.10	1
2359	13:57:29	84.12	48
2358	13:56:29	84.12	12
2357	13:55:37	84.12	13
2356	13:55:03	84.12	80
2355	13:55:03	84.12	20
2354	13:54:58	84.12	100
2353	13:54:50	84.12	5
2352	13:54:47	84.12	5
2351	13:54:35	84.12	100
2350	13:54:09	84.12	100
2349	13:52:39	84.14	48
2348	13:52:08	84.14	5
2347	13:52:08	84.02	90
2346	13:52:08	84.14	5
2345	13:51:52	84.04	155
2344	13:51:52	84.04	345
2343	13:51:52	84.04	5
2342	13:51:50	84.14	25
2341	13:51:50	84.14	25
2340	13:51:50	84.14	25
2339	13:51:38	84.16	1
2338	13:51:37	84.04	1
2337	13:51:35	84.02	1
2336	13:51:35	84.00	26
2335	13:51:35	84.00	25
2334	13:51:35	84.00	49
2333	13:51:35	84.00	100
2332	13:51:35	84.00	150
2331	13:51:35	84.00	100
2330	13:51:35	84.00	100
2329	13:51:35	84.00	500
2328	13:51:35	84.00	1
2327	13:51:28	83.92	3
2326	13:51:28	83.92	97
2325	13:50:54	83.96	100
2324	13:50:54	83.96	74
2323	13:50:54	83.96	45
2322	13:50:54	83.96	55
2321	13:50:54	83.96	200
2320	13:50:53	83.96	69
2319	13:50:53	83.96	78
2318	13:50:50	83.96	80
2317	13:50:40	83.94	25
2316	13:50:40	83.94	200
2315	13:50:38	83.86	30
2314	13:50:02	83.92	25
2313	13:50:02	83.92	25
2312	13:50:02	83.92	25
2311	13:50:02	83.90	97
2310	13:50:02	83.90	861
2309	13:50:02	83.92	25
2308	13:50:02	83.92	60
2307	13:49:29	83.96	100
2306	13:49:17	83.88	300
2305	13:49:17	83.88	171
2304	13:49:06	83.78	95
2303	13:49:06	83.78	5
2302	13:49:03	83.78	68
2301	13:48:55	83.78	31
2300	13:48:55	83.78	43
2299	13:48:51	83.74	197
2298	13:48:51	83.74	100
2297	13:48:44	83.78	57
2296	13:48:44	83.78	107
2295	13:48:44	83.78	300
2294	13:48:44	83.78	13
2293	13:48:43	83.78	61
2292	13:48:18	83.70	75
2291	13:48:04	83.64	100
2290	13:48:04	83.64	100
2289	13:48:04	83.64	70
2288	13:48:01	83.78	100
2287	13:47:53	83.76	189
2286	13:47:53	83.76	850
2285	13:47:53	83.76	140
2284	13:47:53	83.76	150
2283	13:47:43	83.66	21
2282	13:47:41	83.68	128
2281	13:47:41	83.68	200
2280	13:47:39	83.70	25
2279	13:47:37	83.72	13
2278	13:47:36	83.72	17
2277	13:47:36	83.76	24
2276	13:47:36	83.76	14
2275	13:47:35	83.78	198
2274	13:47:32	83.78	2
2273	13:47:32	83.78	10
2272	13:47:32	83.80	178
2271	13:47:32	83.80	350
2270	13:47:32	83.80	952
2269	13:47:32	83.80	6
2268	13:47:32	83.80	10
2267	13:47:30	83.82	225
2266	13:47:30	83.82	2110
2265	13:47:28	83.84	100
2264	13:47:28	83.84	100
2263	13:47:28	83.86	35
2262	13:47:28	83.86	100
2261	13:47:27	83.86	25
2260	13:47:25	83.96	6
2259	13:47:25	83.96	25
2258	13:47:25	83.96	25
2257	13:47:25	83.96	25
2256	13:45:35	83.86	29
2255	13:45:35	83.86	1
2254	13:45:33	83.90	29
2253	13:45:30	83.96	25
2252	13:45:30	83.96	25
2251	13:45:30	83.92	19
2250	13:45:30	83.96	25
2249	13:45:30	83.92	19
2248	13:45:30	83.92	30
2247	13:45:24	83.96	19
2246	13:45:24	83.96	1
2245	13:44:14	83.90	82
2244	13:44:14	83.90	30
2243	13:44:14	83.90	70
2242	13:44:11	83.90	15
2241	13:44:11	83.90	25
2240	13:44:11	83.90	13
2239	13:44:11	83.90	70
2238	13:44:01	83.90	1
2237	13:43:59	83.98	99
2236	13:43:59	83.98	1
2235	13:43:20	83.90	1
2234	13:43:17	83.90	1
2233	13:43:16	83.90	1
2232	13:43:08	84.00	257
2231	13:43:08	84.00	25
2230	13:43:08	84.00	500
2229	13:43:08	84.00	20
2228	13:43:07	83.98	1
2227	13:43:06	83.96	194
2226	13:43:06	83.96	1
2225	13:43:01	83.92	1
2224	13:43:00	84.00	113
2223	13:43:00	84.00	84
2222	13:43:00	84.00	1
2221	13:43:00	83.98	1
2220	13:43:00	83.96	1
2219	13:42:59	83.90	1
2218	13:42:58	83.90	1
2217	13:42:57	83.88	1
2216	13:42:55	83.98	50
2215	13:42:55	83.98	50
2214	13:42:55	83.90	100
2213	13:42:55	83.90	132
2212	13:42:55	83.90	600
2211	13:42:51	83.88	200
2210	13:42:51	83.88	12
2209	13:42:50	83.88	1
2208	13:42:49	83.90	100
2207	13:42:46	83.88	25
2206	13:42:46	83.88	25
2205	13:42:46	83.88	1
2204	13:42:46	83.88	25
2203	13:42:46	83.88	67
2202	13:42:37	83.88	1
2201	13:42:36	83.88	1
2200	13:42:36	83.90	25
2199	13:42:36	83.90	100
2198	13:42:35	83.88	1
2197	13:42:33	83.92	327
2196	13:42:33	83.88	1
2195	13:42:31	83.88	1
2194	13:42:30	83.88	1
2193	13:42:28	83.88	1
2192	13:42:27	83.88	1
2191	13:42:25	83.90	25
2190	13:42:25	83.90	10
2189	13:42:25	83.90	13
2188	13:42:25	83.90	25
2187	13:42:25	83.90	198
2186	13:42:25	83.90	1
2185	13:42:24	83.90	1
2184	13:42:23	83.94	99
2183	13:42:23	83.94	1
2182	13:42:21	84.04	139
2181	13:42:21	84.04	130
2180	13:42:21	84.04	100
2179	13:42:17	84.06	100
2178	13:42:15	83.92	230
2177	13:42:15	83.92	1
2176	13:42:12	83.98	100
2175	13:42:12	84.00	87
2174	13:42:12	84.00	68
2173	13:42:12	84.00	175
2172	13:42:12	84.00	50
2171	13:42:12	84.00	20
2170	13:42:12	84.00	25
2169	13:42:12	84.00	50
2168	13:42:12	84.00	115
2167	13:42:12	84.00	40
2166	13:42:12	84.00	200
2165	13:42:12	84.00	25
2164	13:42:12	84.00	5
2163	13:42:12	84.00	20
2162	13:42:12	84.00	200
2161	13:42:12	84.00	295
2160	13:42:12	84.00	5
2159	13:42:12	84.00	15
2158	13:42:12	84.00	1000
2157	13:42:12	84.00	1
2156	13:42:12	84.00	10
2155	13:42:12	84.00	22
2154	13:42:12	84.00	50
2153	13:42:12	84.00	14
2152	13:42:12	84.00	60
2151	13:42:12	84.00	60
2150	13:42:12	84.00	60
2149	13:42:12	84.00	30
2148	13:42:12	84.00	200
2147	13:42:12	84.00	16
2146	13:42:12	84.00	9
2145	13:42:12	84.00	100
2144	13:42:12	84.00	10
2143	13:42:12	84.00	3
2142	13:42:05	84.02	15
2141	13:42:05	84.02	2000
2140	13:42:05	84.12	1
2139	13:42:03	84.04	9
2138	13:42:03	84.04	20
2137	13:42:03	84.04	5
2136	13:42:03	84.04	21
2135	13:42:03	84.04	200
2134	13:42:03	84.12	1
2133	13:42:01	84.06	96
2132	13:42:01	84.06	79
2131	13:42:01	84.06	100
2130	13:41:58	84.12	1
2129	13:41:56	84.08	30
2128	13:41:37	84.12	1
2127	13:41:05	84.12	1
2126	13:41:02	84.12	1
2125	13:41:01	84.12	1
2124	13:41:00	84.12	1
2123	13:40:49	84.06	620
2122	13:40:49	84.06	20
2121	13:40:49	84.06	10
2120	13:40:49	84.06	718
2119	13:40:47	84.08	150
2118	13:40:47	84.08	358
2117	13:40:45	84.12	100
2116	13:40:45	84.10	22
2115	13:40:45	84.10	42
2114	13:40:45	84.10	150
2113	13:40:42	84.12	163
2112	13:40:39	84.12	100
2111	13:40:18	84.12	200
2110	13:40:15	84.12	100
2109	13:40:13	84.12	100
2108	13:40:12	84.12	100
2107	13:40:10	84.12	100
2106	13:40:09	84.12	100
2105	13:40:07	84.12	27
2104	13:40:07	84.12	73
2103	13:40:06	84.12	100
2102	13:40:04	84.12	41
2101	13:40:04	84.12	100
2100	13:40:04	84.12	31
2099	13:39:50	84.14	28
2098	13:39:50	84.14	120
2097	13:39:50	84.14	25
2096	13:39:50	84.14	96
2095	13:39:50	84.14	30
2094	13:39:50	84.16	48
2093	13:39:50	84.16	120
2092	13:39:50	84.16	41
2091	13:39:50	84.16	97
2090	13:39:50	84.16	85
2089	13:39:50	84.16	534
2088	13:39:50	84.16	238
2087	13:39:50	84.16	30
2086	13:39:16	84.16	48
2085	13:39:16	84.16	12
2084	13:39:08	84.16	10
2083	13:39:07	84.16	100
2082	13:38:34	84.16	187
2081	13:38:33	84.16	67
2080	13:38:33	84.16	67
2079	13:38:33	84.16	55
2078	13:38:33	84.16	122
2077	13:38:33	84.16	30
2076	13:38:10	84.28	62
2075	13:37:56	84.28	20
2074	13:37:56	84.28	180
2073	13:37:34	84.30	1
2072	13:37:32	84.26	25
2071	13:37:30	84.34	1
2070	13:37:29	84.32	1
2069	13:36:35	84.30	1
2068	13:36:33	84.22	25
2067	13:36:33	84.22	25
2066	13:36:33	84.22	25
2065	13:36:33	84.24	30
2064	13:36:29	84.34	1
2063	13:36:25	84.16	88
2062	13:36:25	84.16	50
2061	13:36:25	84.16	100
2060	13:36:25	84.16	100
2059	13:36:25	84.16	135
2058	13:36:25	84.16	600
2057	13:34:18	84.16	30
2056	13:34:18	84.16	90
2055	13:33:41	84.08	12
2054	13:33:38	84.06	72
2053	13:33:38	84.12	134
2052	13:33:38	84.12	10
2051	13:33:38	84.12	50
2050	13:33:38	84.08	140
2049	13:33:38	84.08	850
2048	13:33:36	84.06	5
2047	13:33:34	84.08	50
2046	13:33:30	84.06	5
2045	13:33:30	84.10	200
2044	13:33:30	84.10	149
2043	13:33:29	84.10	12
2042	13:33:29	84.10	16
2041	13:33:29	84.10	200
2040	13:33:27	84.10	35
2039	13:33:27	84.10	165
2038	13:33:27	84.10	233
2037	13:33:27	84.12	300
2036	13:33:20	84.12	100
2035	13:33:13	84.10	17
2034	13:33:13	84.10	400
2033	13:33:13	84.10	500
2032	13:33:13	84.10	400
2031	13:33:13	84.10	500
2030	13:33:13	84.10	400
2029	13:33:13	84.10	500
2028	13:33:12	84.10	100
2027	13:33:12	84.10	100
2026	13:33:12	84.10	400
2025	13:33:12	84.10	541
2024	13:33:12	84.12	70
2023	13:33:12	84.12	100
2022	13:33:12	84.16	1000
2021	13:33:12	84.16	100
2020	13:33:12	84.20	472
2019	13:33:06	84.22	125
2018	13:32:05	84.34	55
2017	13:31:47	84.28	51
2016	13:31:47	84.28	16
2015	13:31:47	84.28	30
2014	13:31:47	84.28	9
2013	13:31:38	84.30	40
2012	13:31:38	84.30	100
2011	13:31:38	84.30	500
2010	13:31:38	84.30	1000
2009	13:31:38	84.30	243
2008	13:31:38	84.32	260
2007	13:31:38	84.36	50
2006	13:31:36	84.48	5
2005	13:31:36	84.48	32
2004	13:31:36	84.48	143
2003	13:31:18	84.48	2
2002	13:31:15	84.48	5
2001	13:30:34	84.38	202
2000	13:30:34	84.38	181
1999	13:30:34	84.38	13
1998	13:30:34	84.38	64
1997	13:30:34	84.38	143
1996	13:30:34	84.38	96
1995	13:30:34	84.38	96
1994	13:30:34	84.40	225
1993	13:30:34	84.40	25
1992	13:30:33	84.40	25
1991	13:30:33	84.40	25
1990	13:30:13	84.40	97
1989	13:30:13	84.40	30
1988	13:30:13	84.42	380
1987	13:30:13	84.42	249
1986	13:29:01	84.40	71
1985	13:29:01	84.40	150
1984	13:29:01	84.40	120
1983	13:28:35	84.42	41
1982	13:28:35	84.42	300
1981	13:28:35	84.42	14
1980	13:26:56	84.40	5
1979	13:26:55	84.38	50
1978	13:26:55	84.40	5
1977	13:26:53	84.40	19
1976	13:26:52	84.42	40
1975	13:26:45	84.38	29
1974	13:26:21	84.42	190
1973	13:25:25	84.42	160
1972	13:25:17	84.38	50
1971	13:25:17	84.38	35
1970	13:25:17	84.38	50
1969	13:25:17	84.40	80
1968	13:25:17	84.40	8
1967	13:25:17	84.40	19
1966	13:24:34	84.44	628
1965	13:24:34	84.44	95
1964	13:24:12	84.40	15
1963	13:24:11	84.50	5
1962	13:24:10	84.42	9
1961	13:24:10	84.52	5
1960	13:24:00	84.54	5
1959	13:23:59	84.54	5
1958	13:23:58	84.50	20
1957	13:23:58	84.50	70
1956	13:23:58	84.38	41
1955	13:23:58	84.38	59
1954	13:23:58	84.38	31
1953	13:23:58	84.38	90
1952	13:23:58	84.38	90
1951	13:23:57	84.38	37
1950	13:23:57	84.38	53
1949	13:23:57	84.38	67
1948	13:23:57	84.38	23
1947	13:23:57	84.38	90
1946	13:23:57	84.38	90
1945	13:23:56	84.38	90
1944	13:23:56	84.38	90
1943	13:23:56	84.38	90
1942	13:23:56	84.38	90
1941	13:23:55	84.38	5
1940	13:23:47	84.38	80
1939	13:23:31	84.34	90
1938	13:23:26	84.34	80
1937	13:23:26	84.36	30
1936	13:23:26	84.36	50
1935	13:23:24	84.38	202
1934	13:23:24	84.38	151
1933	13:22:43	84.38	4
1932	13:21:12	84.40	5
1931	13:21:05	84.32	144
1930	13:21:05	84.32	56
1929	13:21:04	84.20	30
1928	13:21:04	84.20	605
1927	13:21:04	84.20	80
1926	13:21:04	84.20	140
1925	13:21:04	84.30	706
1924	13:21:04	84.20	255
1923	13:21:04	84.20	255
1922	13:21:04	84.20	35
1921	13:21:04	84.20	80
1920	13:21:04	84.20	80
1919	13:21:04	84.20	255
1918	13:21:03	84.24	1
1917	13:21:03	84.24	9
1916	13:21:03	84.24	50
1915	13:21:03	84.24	9
1914	13:20:27	84.26	11
1913	13:20:27	84.26	96
1912	13:20:27	84.26	80
1911	13:20:22	84.28	30
1910	13:20:08	84.36	100
1909	13:18:54	84.28	175
1908	13:18:54	84.28	48
1907	13:18:54	84.28	10
1906	13:18:54	84.28	11
1905	13:18:54	84.28	19
1904	13:18:54	84.28	108
1903	13:18:54	84.28	90
1902	13:17:49	84.38	48
1901	13:17:45	84.38	100
1900	13:17:16	84.30	107
1899	13:17:16	84.30	255
1898	13:16:57	84.38	89
1897	13:16:57	84.38	11
1896	13:16:41	84.32	48
1895	13:16:41	84.32	13
1894	13:16:41	84.32	35
1893	13:16:05	84.36	80
1892	13:15:52	84.38	9
1891	13:15:49	84.38	5
1890	13:15:47	84.38	45
1889	13:15:15	84.38	97
1888	13:15:15	84.38	3
1887	13:14:31	84.38	5
1886	13:14:05	84.38	5
1885	13:14:04	84.38	5
1884	13:13:41	84.40	5
1883	13:13:40	84.34	5
1882	13:13:36	84.24	5
1881	13:13:36	84.24	188
1880	13:13:36	84.24	5
1879	13:13:36	84.24	100
1878	13:13:36	84.24	5
1877	13:13:36	84.24	130
1876	13:13:36	84.24	50
1875	13:13:36	84.24	111
1874	13:13:36	84.24	100
1873	13:13:36	84.24	100
1872	13:13:36	84.24	100
1871	13:13:36	84.24	100
1870	13:13:36	84.24	197
1869	13:13:27	84.24	5
1868	13:13:01	84.24	188
1867	13:12:18	84.24	5
1866	13:11:58	84.24	5
1865	13:10:55	84.24	90
1864	13:08:44	84.24	28
1863	13:08:44	84.24	62
1862	13:08:43	84.24	5
1861	13:08:38	84.18	6
1860	13:08:38	84.14	50
1859	13:08:38	84.14	118
1858	13:08:38	84.14	110
1857	13:08:38	84.14	100
1856	13:08:38	84.14	130
1855	13:08:38	84.14	700
1854	13:07:19	84.14	100
1853	13:07:17	84.10	209
1852	13:07:17	84.10	24
1851	13:07:17	84.10	176
1850	13:07:17	84.10	18
1849	13:07:17	84.10	17
1848	13:07:17	84.10	176
1847	13:07:17	84.10	15
1846	13:07:17	84.10	18
1845	13:07:17	84.10	50
1844	13:07:17	84.10	380
1843	13:07:13	84.10	20
1842	13:07:13	84.10	500
1841	13:05:57	84.12	96
1840	13:05:57	84.12	175
1839	13:05:57	84.12	150
1838	13:04:01	84.14	15
1837	13:04:01	84.14	40
1836	13:04:01	84.14	19
1835	13:04:01	84.14	23
1834	13:04:01	84.14	8
1833	13:04:01	84.14	500
1832	13:01:37	84.24	10
1831	13:01:04	84.16	54
1830	13:01:04	84.16	100
1829	13:01:04	84.16	73
1828	13:00:42	84.20	130
1827	13:00:01	84.14	15
1826	13:00:01	84.14	500
1825	12:59:58	84.14	24
1824	12:59:58	84.14	4
1823	12:59:58	84.14	13
1822	12:59:58	84.14	43
1821	12:59:58	84.14	289
1820	12:59:58	84.14	500
1819	12:58:50	84.16	103
1818	12:58:44	84.16	149
1817	12:58:43	84.18	96
1816	12:58:43	84.18	96
1815	12:58:43	84.18	153
1814	12:58:23	84.20	29
1813	12:58:23	84.20	5
1812	12:58:23	84.20	73
1811	12:58:23	84.20	172
1810	12:58:22	84.20	1
1809	12:58:20	84.20	1
1808	12:58:19	84.26	600
1807	12:58:19	84.26	117
1806	12:58:19	84.20	1
1805	12:58:17	84.26	7
1804	12:58:17	84.24	130
1803	12:58:17	84.24	50
1802	12:58:17	84.24	800
1801	12:58:17	84.24	87
1800	12:58:17	84.24	13
1799	12:56:29	84.26	100
1798	12:54:32	84.18	470
1797	12:54:32	84.18	380
1796	12:54:32	84.18	120
1795	12:54:24	84.16	1
1794	12:54:22	84.18	23
1793	12:54:21	84.20	129
1792	12:54:12	84.20	100
1791	12:54:12	84.20	8
1790	12:54:12	84.20	147
1789	12:54:12	84.20	14
1788	12:54:12	84.20	500
1787	12:51:29	84.20	250
1786	12:51:29	84.20	250
1785	12:49:15	84.22	150
1784	12:49:15	84.22	24
1783	12:49:15	84.22	100
1782	12:49:15	84.20	100
1781	12:49:15	84.20	150
1780	12:49:15	84.20	40
1779	12:49:15	84.20	100
1778	12:49:15	84.18	200
1777	12:49:15	84.16	388
1776	12:49:15	84.16	850
1775	12:49:15	84.16	43
1774	12:49:13	84.16	100
1773	12:49:08	84.14	96
1772	12:49:08	84.14	250
1771	12:49:08	84.14	250
1770	12:48:59	84.16	184
1769	12:48:58	84.14	500
1768	12:48:58	84.14	500
1767	12:48:33	84.16	1
1766	12:48:31	84.10	150
1765	12:48:31	84.10	96
1764	12:48:31	84.10	176
1763	12:48:31	84.10	58
1762	12:47:09	84.22	48
1761	12:47:07	84.22	1
1760	12:47:01	84.22	1
1759	12:46:59	84.16	207
1758	12:46:54	84.22	1
1757	12:46:53	84.22	1
1756	12:46:51	84.22	1
1755	12:46:51	84.18	30
1754	12:46:38	84.26	1
1753	12:46:36	84.26	1
1752	12:46:32	84.26	1
1751	12:46:28	84.26	1
1750	12:46:26	84.26	1
1749	12:46:16	84.26	1
1748	12:46:14	84.26	1
1747	12:46:04	84.26	1
1746	12:46:03	84.26	1
1745	12:46:02	84.26	1
1744	12:45:59	84.16	850
1743	12:45:59	84.16	41
1742	12:45:59	84.16	30
1741	12:45:47	84.16	100
1740	12:45:44	84.16	39
1739	12:45:44	84.16	113
1738	12:45:44	84.16	98
1737	12:45:44	84.16	2
1736	12:45:44	84.16	86
1735	12:45:44	84.16	14
1734	12:45:44	84.16	103
1733	12:45:44	84.16	133
1732	12:45:44	84.16	249
1731	12:44:36	84.16	100
1730	12:43:46	84.16	18
1729	12:43:46	84.16	30
1728	12:41:51	84.10	14
1727	12:41:51	84.10	176
1726	12:41:51	84.10	151
1725	12:41:27	84.08	1
1724	12:41:25	84.26	289
1723	12:41:25	84.26	70
1722	12:41:25	84.24	150
1721	12:41:25	84.24	100
1720	12:41:25	84.24	40
1719	12:41:25	84.22	150
1718	12:41:25	84.22	100
1717	12:41:25	84.22	1
1716	12:41:25	84.22	500
1715	12:41:25	84.20	150
1714	12:41:25	84.20	100
1713	12:41:25	84.18	850
1712	12:41:25	84.18	100
1711	12:41:25	84.18	150
1710	12:41:25	84.18	150
1709	12:40:53	84.14	25
1708	12:40:53	84.14	23
1707	12:40:53	84.14	2
1706	12:40:53	84.14	25
1705	12:40:53	84.14	25
1704	12:40:53	84.14	25
1703	12:40:53	84.14	20
1702	12:40:53	84.14	1
1701	12:40:53	84.14	4
1700	12:40:52	84.14	25
1699	12:40:52	84.14	25
1698	12:40:52	84.06	68
1697	12:40:52	84.06	32
1696	12:40:34	84.14	50
1695	12:40:24	84.10	50
1694	12:39:25	84.14	48
1693	12:39:01	84.14	50
1692	12:38:00	84.14	19
1691	12:38:00	84.14	1
1690	12:37:31	84.12	50
1689	12:36:56	84.12	25
1688	12:36:56	84.12	24
1687	12:36:56	84.12	1
1686	12:36:56	84.12	25
1685	12:36:56	84.12	25
1684	12:36:56	84.12	25
1683	12:36:56	84.12	24
1682	12:36:56	84.12	1
1681	12:36:56	84.12	25
1680	12:36:56	84.12	25
1679	12:36:56	84.12	25
1678	12:36:56	84.12	25
1677	12:36:56	84.12	25
1676	12:36:56	84.12	25
1675	12:36:56	84.12	25
1674	12:36:53	84.12	18
1673	12:36:15	84.12	1
1672	12:36:13	84.10	1
1671	12:36:11	84.08	1
1670	12:36:09	84.10	1
1669	12:36:06	84.12	1
1668	12:35:59	84.10	1
1667	12:35:57	84.08	200
1666	12:35:57	84.08	149
1665	12:35:57	84.08	1
1664	12:35:53	84.06	433
1663	12:35:53	84.06	417
1662	12:35:53	84.06	183
1661	12:35:53	84.06	25
1660	12:35:53	84.06	25
1659	12:35:36	84.04	1
1658	12:35:26	84.06	1
1657	12:34:58	84.08	90
1656	12:34:58	84.08	1
1655	12:34:58	84.04	159
1654	12:34:58	84.04	25
1653	12:34:58	84.04	250
1652	12:34:58	84.04	25
1651	12:34:58	84.04	100
1650	12:34:58	84.04	150
1649	12:34:58	84.04	91
1648	12:34:58	84.04	25
1647	12:34:58	84.04	25
1646	12:34:58	84.04	99
1645	12:34:58	84.04	25
1644	12:34:58	84.04	25
1643	12:34:58	84.04	100
1642	12:34:58	84.04	11
1641	12:34:29	84.04	16
1640	12:34:29	84.04	25
1639	12:34:29	84.04	315
1638	12:34:16	84.04	185
1637	12:34:16	84.06	25
1636	12:33:12	84.04	89
1635	12:33:12	84.04	190
1634	12:33:12	84.04	25
1633	12:33:12	84.04	100
1632	12:32:19	84.06	193
1631	12:32:19	84.06	173
1630	12:32:19	84.06	130
1629	12:32:19	84.04	30
1628	12:32:17	84.04	25
1627	12:32:17	84.04	400
1626	12:32:17	84.04	400
1625	12:32:17	84.04	150
1624	12:32:06	84.06	96
1623	12:32:06	84.06	18
1622	12:31:53	84.08	15
1621	12:31:53	84.08	400
1620	12:29:38	84.20	50
1619	12:29:38	84.20	1
1618	12:29:35	84.10	25
1617	12:29:35	84.10	500
1616	12:29:35	84.10	96
1615	12:29:35	84.10	100
1614	12:29:32	84.12	14
1613	12:28:54	84.12	25
1612	12:28:54	84.12	177
1611	12:27:56	84.20	1
1610	12:27:43	84.22	12
1609	12:26:24	84.10	19
1608	12:26:24	84.08	30
1607	12:26:20	84.08	16
1606	12:26:20	84.08	25
1605	12:26:20	84.08	100
1604	12:26:11	84.10	25
1603	12:26:11	84.10	67
1602	12:26:11	84.10	148
1601	12:26:10	84.12	25
1600	12:26:10	84.12	160
1599	12:25:47	84.10	1
1598	12:25:46	84.20	9
1597	12:25:41	84.20	1
1596	12:25:30	84.20	25
1595	12:25:30	84.20	100
1594	12:25:29	84.20	250
1593	12:25:29	84.20	50
1592	12:25:29	84.12	700
1591	12:25:29	84.10	30
1590	12:25:26	84.10	25
1589	12:25:26	84.10	101
1588	12:25:06	84.22	109
1587	12:25:06	84.22	130
1586	12:25:06	84.20	100
1585	12:24:52	84.08	1
1584	12:24:32	84.18	130
1583	12:24:32	84.18	30
1582	12:24:32	84.18	70
1581	12:24:32	84.08	156
1580	12:24:26	84.10	11
1579	12:24:26	84.10	230
1578	12:24:26	84.10	10
1577	12:24:26	84.10	20
1576	12:24:26	84.10	20
1575	12:24:26	84.10	16
1574	12:24:17	84.10	1
1573	12:24:15	84.12	21
1572	12:24:13	84.18	11
1571	12:24:13	84.18	23
1570	12:24:13	84.18	300
1569	12:23:27	84.32	100
1568	12:23:22	84.26	136
1567	12:23:21	84.30	203
1566	12:23:18	84.40	11
1565	12:23:18	84.40	14
1564	12:23:18	84.40	25
1563	12:23:18	84.40	25
1562	12:23:18	84.40	25
1561	12:23:18	84.30	48
1560	12:23:18	84.30	16
1559	12:23:18	84.30	28
1558	12:23:18	84.30	9
1557	12:23:18	84.30	201
1556	12:23:18	84.40	36
1555	12:23:18	84.40	64
1554	12:23:18	84.30	101
1553	12:23:18	84.30	71
1552	12:23:18	84.32	100
1551	12:23:17	84.46	48
1550	12:22:24	84.44	233
1549	12:22:24	84.44	40
1548	12:22:24	84.44	100
1547	12:22:01	84.44	7
1546	12:22:01	84.42	93
1545	12:21:34	84.46	227
1544	12:21:34	84.50	85
1543	12:21:34	84.50	327
1542	12:21:34	84.50	300
1541	12:21:28	84.54	281
1540	12:21:28	84.54	380
1539	12:21:26	84.54	220
1538	12:21:26	84.56	392
1537	12:21:26	84.56	6
1536	12:21:26	84.56	96
1535	12:21:26	84.56	15
1534	12:21:26	84.56	200
1533	12:21:11	84.64	716
1532	12:21:11	84.64	284
1531	12:21:07	84.62	37
1530	12:21:07	84.62	138
1529	12:20:51	84.64	13
1528	12:20:51	84.62	154
1527	12:20:51	84.64	87
1526	12:20:51	84.64	100
1525	12:20:51	84.64	18
1524	12:20:51	84.64	82
1523	12:20:51	84.64	82
1522	12:20:51	84.62	100
1521	12:20:51	84.62	188
1520	12:20:30	84.60	600
1519	12:20:30	84.60	200
1518	12:20:30	84.50	100
1517	12:20:30	84.50	14
1516	12:20:30	84.50	100
1515	12:20:30	84.50	100
1514	12:20:30	84.50	59
1513	12:19:38	84.48	169
1512	12:19:38	84.48	600
1511	12:19:38	84.48	100
1510	12:19:38	84.48	131
1509	12:19:10	84.50	547
1508	12:19:10	84.50	100
1507	12:19:10	84.50	100
1506	12:19:10	84.50	100
1505	12:19:10	84.50	100
1504	12:19:10	84.50	53
1503	12:19:00	84.30	10
1502	12:18:43	84.30	100
1501	12:18:43	84.30	400
1500	12:18:43	84.30	117
1499	12:18:09	84.30	776
1498	12:18:09	84.30	130
1497	12:18:09	84.30	94
1496	12:17:19	84.30	70
1495	12:17:19	84.30	86
1494	12:17:19	84.28	144
1493	12:17:19	84.28	30
1492	12:17:19	84.28	850
1491	12:17:19	84.28	120
1490	12:17:17	84.28	45
1489	12:17:17	84.28	55
1488	12:16:55	84.14	200
1487	12:16:36	84.30	100
1486	12:15:10	84.28	364
1485	12:15:10	84.28	100
1484	12:15:10	84.28	100
1483	12:15:10	84.26	66
1482	12:15:10	84.26	100
1481	12:15:10	84.26	100
1480	12:14:39	84.20	17
1479	12:14:39	84.20	83
1478	12:14:30	84.20	25
1477	12:14:30	84.16	25
1476	12:14:30	84.16	25
1475	12:14:30	84.16	25
1474	12:14:30	84.16	25
1473	12:14:30	84.16	25
1472	12:14:30	84.16	25
1471	12:14:30	84.16	25
1470	12:14:30	84.16	37
1469	12:14:30	84.16	63
1468	12:14:30	84.16	100
1467	12:14:17	84.12	200
1466	12:14:17	84.12	54
1465	12:14:17	84.12	14
1464	12:14:17	84.12	12
1463	12:14:17	84.12	100
1462	12:14:17	84.12	12
1461	12:13:03	84.20	25
1460	12:13:03	84.20	25
1459	12:13:03	84.20	25
1458	12:13:03	84.20	25
1457	12:13:03	84.20	100
1456	12:13:03	84.14	207
1455	12:13:03	84.14	139
1454	12:12:55	84.20	100
1453	12:11:53	84.20	100
1452	12:11:25	84.10	111
1451	12:11:25	84.10	400
1450	12:11:20	84.22	1
1449	12:11:19	84.16	237
1448	12:10:25	84.22	1
1447	12:10:22	84.12	34
1446	12:10:22	84.12	400
1445	12:10:22	84.14	263
1444	12:10:07	84.14	100
1443	12:10:07	84.14	115
1442	12:10:07	84.14	96
1441	12:10:07	84.14	100
1440	12:09:31	84.30	1
1439	12:09:14	84.28	1
1438	12:09:12	84.28	1
1437	12:09:11	84.18	200
1436	12:09:11	84.18	96
1435	12:08:56	84.34	1
1434	12:08:55	84.20	100
1433	12:08:55	84.20	91
1432	12:08:52	84.34	1
1431	12:08:50	84.36	1
1430	12:08:48	84.34	1
1429	12:08:41	84.32	1
1428	12:08:38	84.18	9
1427	12:08:07	84.32	1
1426	12:08:04	84.26	25
1425	12:08:04	84.26	25
1424	12:08:04	84.26	25
1423	12:08:04	84.26	25
1422	12:08:04	84.26	97
1421	12:08:04	84.26	3
1420	12:08:04	84.26	100
1419	12:07:46	84.26	1
1418	12:07:44	84.22	10
1417	12:07:44	84.22	90
1416	12:07:42	84.22	100
1415	12:07:41	84.22	100
1414	12:06:15	84.24	3
1413	12:06:12	84.24	1
1412	12:06:10	84.12	20
1411	12:06:07	84.28	1
1410	12:05:48	84.30	1
1409	12:05:34	84.32	1
1408	12:05:33	84.32	1
1407	12:05:25	84.28	1
1406	12:05:18	84.28	1
1405	12:05:17	84.26	1
1404	12:05:15	84.12	5
1403	12:05:15	84.12	174
1402	12:05:15	84.12	139
1401	12:05:15	84.12	100
1400	12:05:15	84.12	120
1399	12:05:15	84.12	750
1398	12:04:41	84.10	33
1397	12:04:26	84.12	100
1396	12:04:26	84.04	200
1395	12:04:26	84.04	150
1394	12:03:50	84.04	30
1393	12:03:50	84.04	150
1392	12:03:50	84.04	10
1391	12:03:50	84.06	14
1390	12:03:50	84.06	500
1389	12:02:31	84.04	414
1388	12:00:47	84.04	150
1387	12:00:47	84.04	400
1386	12:00:10	84.04	96
1385	12:00:10	84.04	70
1384	12:00:10	84.04	14
1383	12:00:10	84.04	18
1382	11:59:57	84.08	70
1381	11:59:53	84.20	20
1380	11:59:11	84.26	30
1379	11:59:11	84.22	70
1378	11:59:11	84.18	100
1377	11:59:11	84.16	70
1376	11:59:11	84.14	130
1375	11:59:02	84.18	50
1374	11:59:02	84.10	192
1373	11:59:02	84.10	100
1372	11:59:02	84.10	10
1371	11:59:02	84.10	50
1370	11:59:02	84.10	118
1369	11:58:45	84.14	1
1368	11:58:45	84.14	9
1367	11:58:45	84.14	149
1366	11:58:39	84.18	16
1365	11:58:39	84.18	18
1364	11:58:39	84.18	399
1363	11:58:20	84.20	20
1362	11:58:20	84.20	33
1361	11:58:20	84.20	80
1360	11:58:20	84.20	10
1359	11:58:20	84.20	6
1358	11:58:20	84.22	21
1357	11:58:20	84.22	300
1356	11:58:19	84.34	400
1355	11:58:19	84.36	9
1354	11:58:19	84.36	51
1353	11:57:45	84.40	30
1352	11:57:45	84.40	152
1351	11:56:50	84.48	27
1350	11:56:50	84.48	100
1349	11:56:50	84.50	33
1348	11:56:50	84.50	417
1347	11:56:50	84.50	181
1346	11:56:50	84.50	96
1345	11:56:50	84.50	140
1344	11:56:50	84.50	37
1343	11:55:14	84.50	1
1342	11:55:12	84.58	50
1341	11:54:11	84.50	2
1340	11:54:10	84.50	1
1339	11:54:08	84.50	1
1338	11:54:07	84.50	8
1337	11:54:07	84.50	100
1336	11:54:07	84.50	5
1335	11:54:07	84.50	150
1334	11:53:37	84.52	124
1333	11:53:37	84.54	96
1332	11:53:37	84.54	60
1331	11:53:37	84.54	14
1330	11:53:05	84.62	210
1329	11:53:03	84.60	60
1328	11:53:03	84.60	150
1327	11:53:02	84.50	850
1326	11:53:02	84.50	88
1325	11:52:38	84.50	11
1324	11:52:38	84.50	88
1323	11:52:38	84.50	12
1322	11:51:46	84.32	100
1321	11:51:46	84.32	117
1320	11:51:46	84.32	70
1319	11:51:46	84.32	582
1318	11:51:46	84.32	168
1317	11:51:22	84.32	100
1316	11:50:47	84.28	70
1315	11:50:47	84.28	180
1314	11:50:47	84.30	50
1313	11:50:29	84.32	100
1312	11:50:23	84.34	28
1311	11:50:23	84.34	249
1310	11:50:21	84.36	13
1309	11:49:44	84.38	50
1308	11:49:43	84.36	120
1307	11:49:43	84.36	42
1306	11:49:43	84.36	30
1305	11:49:41	84.36	48
1304	11:49:41	84.36	277
1303	11:49:41	84.36	48
1302	11:49:40	84.36	72
1301	11:49:40	84.38	48
1300	11:48:27	84.40	187
1299	11:48:27	84.40	250
1298	11:48:27	84.40	161
1297	11:48:27	84.40	20
1296	11:47:36	84.52	100
1295	11:47:36	84.50	21
1294	11:47:35	84.52	45
1293	11:47:35	84.52	55
1292	11:47:35	84.50	69
1291	11:47:35	84.50	150
1290	11:45:05	84.46	236
1289	11:43:42	84.52	48
1288	11:43:10	84.52	100
1287	11:42:42	84.50	33
1286	11:42:34	84.54	46
1285	11:42:34	84.54	4
1284	11:42:33	84.54	100
1283	11:42:32	84.52	1
1282	11:42:32	84.52	6
1281	11:42:32	84.52	90
1280	11:42:30	84.54	14
1279	11:42:30	84.54	90
1278	11:42:29	84.56	106
1277	11:42:29	84.56	187
1276	11:42:29	84.56	10
1275	11:42:24	84.64	9
1274	11:42:23	84.64	9
1273	11:42:23	84.64	9
1272	11:42:23	84.64	9
1271	11:42:23	84.64	9
1270	11:42:22	84.64	9
1269	11:42:22	84.64	9
1268	11:42:22	84.64	9
1267	11:42:22	84.64	9
1266	11:42:21	84.64	9
1265	11:42:21	84.64	9
1264	11:42:21	84.64	9
1263	11:42:21	84.64	9
1262	11:42:20	84.64	9
1261	11:42:20	84.64	48
1260	11:42:20	84.64	42
1259	11:42:18	84.64	5
1258	11:42:15	84.64	5
1257	11:42:08	84.56	100
1256	11:42:08	84.56	45
1255	11:42:08	84.56	50
1254	11:41:43	84.54	15
1253	11:41:39	84.56	200
1252	11:41:39	84.56	50
1251	11:41:38	84.56	50
1250	11:41:38	84.56	850
1249	11:41:38	84.56	50
1248	11:40:59	84.64	48
1247	11:40:57	84.64	9
1246	11:40:57	84.64	9
1245	11:40:55	84.64	90
1244	11:40:55	84.60	12
1243	11:40:55	84.60	88
1242	11:40:54	84.48	137
1241	11:40:54	84.50	111
1240	11:40:54	84.48	18
1239	11:40:54	84.48	832
1238	11:40:54	84.48	200
1237	11:40:17	84.50	59
1236	11:40:14	84.42	62
1235	11:40:14	84.42	80
1234	11:40:14	84.50	17
1233	11:40:08	84.44	35
1232	11:40:08	84.44	90
1231	11:40:08	84.46	90
1230	11:40:08	84.46	80
1229	11:39:31	84.50	20
1228	11:39:31	84.50	80
1227	11:39:31	84.50	84
1226	11:39:31	84.50	80
1225	11:39:31	84.50	140
1224	11:39:31	84.50	100
1223	11:39:13	84.56	2
1222	11:39:11	84.44	97
1221	11:39:11	84.56	3
1220	11:39:11	84.56	2
1219	11:39:10	84.56	5
1218	11:39:09	84.46	15
1217	11:38:56	84.56	5
1216	11:38:56	84.48	5
1215	11:38:54	84.56	5
1214	11:38:50	84.46	96
1213	11:38:12	84.56	5
1212	11:38:10	84.44	11
1211	11:38:10	84.44	19
1210	11:38:10	84.44	90
1209	11:38:10	84.46	90
1208	11:38:10	84.56	5
1207	11:38:08	84.56	9
1206	11:38:08	84.56	9
1205	11:38:07	84.56	9
1204	11:38:07	84.56	9
1203	11:38:07	84.52	7
1202	11:38:07	84.52	2
1201	11:38:07	84.52	9
1200	11:38:06	84.52	9
1199	11:38:06	84.52	9
1198	11:38:06	84.52	9
1197	11:38:06	84.52	9
1196	11:38:05	84.52	9
1195	11:38:05	84.52	9
1194	11:38:05	84.52	9
1193	11:38:05	84.52	9
1192	11:38:04	84.52	8
1191	11:37:58	84.52	9
1190	11:37:57	84.52	5
1189	11:37:54	84.52	5
1188	11:37:53	84.52	100
1187	11:36:58	84.56	2
1186	11:36:57	84.50	5
1185	11:36:52	84.58	1
1184	11:36:50	84.46	31
1183	11:36:50	84.46	242
1182	11:36:48	84.36	119
1181	11:36:48	84.36	100
1180	11:36:48	84.36	38
1179	11:36:42	84.34	9
1178	11:36:34	84.36	50
1177	11:36:32	84.34	50
1176	11:36:30	84.34	700
1175	11:36:30	84.34	50
1174	11:36:18	84.48	100
1173	11:36:18	84.48	15
1172	11:36:18	84.48	40
1171	11:36:18	84.48	70
1170	11:36:18	84.32	690
1169	11:36:18	84.32	30
1168	11:36:18	84.32	30
1167	11:36:18	84.32	100
1166	11:36:18	84.32	30
1165	11:36:18	84.32	100
1164	11:36:18	84.32	64
1163	11:36:18	84.32	26
1162	11:36:14	84.40	31
1161	11:36:14	84.40	212
1160	11:36:14	84.40	124
1159	11:36:14	84.40	249
1158	11:36:14	84.40	73
1157	11:36:14	84.40	38
1156	11:36:14	84.42	90
1155	11:36:14	84.42	37
1154	11:36:14	84.42	53
1153	11:36:14	84.44	203
1152	11:36:14	84.44	35
1151	11:36:14	84.44	80
1150	11:36:02	84.50	33
1149	11:36:02	84.50	3
1148	11:35:45	84.50	161
1147	11:35:44	84.46	25
1146	11:35:44	84.46	25
1145	11:35:44	84.44	75
1144	11:35:44	84.44	180
1143	11:35:44	84.46	55
1142	11:35:44	84.46	25
1141	11:35:44	84.46	80
1140	11:35:38	84.48	35
1139	11:33:42	84.50	28
1138	11:33:39	84.50	16
1137	11:33:03	84.52	1
1136	11:32:20	84.46	30
1135	11:32:20	84.46	80
1134	11:32:15	84.50	56
1133	11:32:15	84.48	155
1132	11:32:15	84.50	90
1131	11:32:15	84.50	90
1130	11:32:15	84.52	14
1129	11:32:15	84.52	80
1128	11:31:25	84.56	131
1127	11:31:25	84.56	45
1126	11:31:23	84.56	5
1125	11:31:22	84.56	5
1124	11:31:19	84.56	9
1123	11:31:13	84.52	30
1122	11:31:13	84.52	60
1121	11:31:07	84.40	262
1120	11:30:52	84.54	1
1119	11:30:36	84.36	80
1118	11:30:36	84.36	326
1117	11:30:36	84.36	524
1116	11:29:48	84.28	820
1115	11:29:48	84.28	30
1114	11:29:41	84.32	17
1113	11:29:41	84.32	18
1112	11:29:01	84.40	60
1111	11:29:01	84.40	40
1110	11:29:01	84.30	30
1109	11:29:01	84.30	259
1108	11:29:01	84.32	96
1107	11:29:01	84.32	120
1106	11:28:16	84.50	10
1105	11:28:13	84.52	1
1104	11:28:13	84.52	8
1103	11:28:13	84.52	10
1102	11:28:13	84.52	80
1101	11:28:13	84.52	155
1100	11:27:59	84.54	24
1099	11:27:59	84.54	181
1098	11:27:59	84.56	1
1097	11:27:59	84.56	10
1096	11:27:59	84.56	80
1095	11:27:39	84.58	50
1094	11:27:39	84.58	19
1093	11:27:39	84.60	90
1092	11:27:39	84.60	5
1091	11:27:39	84.60	9
1090	11:27:39	84.62	96
1089	11:27:39	84.62	77
1088	11:27:39	84.62	5
1087	11:25:36	84.64	15
1086	11:25:33	84.72	5
1085	11:25:32	84.72	5
1084	11:25:30	84.72	5
1083	11:25:30	84.72	5
1082	11:25:29	84.72	5
1081	11:25:08	84.72	5
1080	11:24:41	84.62	176
1079	11:24:41	84.62	320
1078	11:23:44	84.76	5
1077	11:23:43	84.76	5
1076	11:23:43	84.76	5
1075	11:23:42	84.80	5
1074	11:23:42	84.80	5
1073	11:23:42	84.80	5
1072	11:23:41	84.80	5
1071	11:23:41	84.74	20
1070	11:23:41	84.74	70
1069	11:23:40	84.60	100
1068	11:23:40	84.60	50
1067	11:23:40	84.60	100
1066	11:23:40	84.60	10
1065	11:23:40	84.60	90
1064	11:23:39	84.60	90
1063	11:23:39	84.60	9
1062	11:23:39	84.60	9
1061	11:23:39	84.60	9
1060	11:23:38	84.60	9
1059	11:23:38	84.60	52
1058	11:23:38	84.60	38
1057	11:23:38	84.60	9
1056	11:23:38	84.60	9
1055	11:23:37	84.60	9
1054	11:23:37	84.60	9
1053	11:23:37	84.60	9
1052	11:23:36	84.60	5
1051	11:23:36	84.60	5
1050	11:23:35	84.60	37
1049	11:23:35	84.60	53
1048	11:23:35	84.60	5
1047	11:23:33	84.60	5
1046	11:22:59	84.60	5
1045	11:22:58	84.54	90
1044	11:22:58	84.56	115
1043	11:22:44	84.54	90
1042	11:22:27	84.52	100
1041	11:21:42	84.50	175
1040	11:21:42	84.52	80
1039	11:21:42	84.52	16
1038	11:21:42	84.52	80
1037	11:21:42	84.52	90
1036	11:21:42	84.54	35
1035	11:21:42	84.54	45
1034	11:21:42	84.54	45
1033	11:21:42	84.56	80
1032	11:20:53	84.54	63
1031	11:20:52	84.56	150
1030	11:20:52	84.66	20
1029	11:20:52	84.66	14
1028	11:20:41	84.72	5
1027	11:20:41	84.72	5
1026	11:20:41	84.72	5
1025	11:20:40	84.72	5
1024	11:20:39	84.54	100
1023	11:20:39	84.52	47
1022	11:20:17	84.52	54
1021	11:20:17	84.52	100
1020	11:20:16	84.52	96
1019	11:20:16	84.52	100
1018	11:20:16	84.52	54
1017	11:20:16	84.52	246
1016	11:20:16	84.52	3
1015	11:20:16	84.52	102
1014	11:19:25	84.56	5
1013	11:18:38	84.42	200
1012	11:18:38	84.40	30
1011	11:17:50	84.50	70
1010	11:17:50	84.50	40
1009	11:17:50	84.50	48
1008	11:17:50	84.48	110
1007	11:17:50	84.48	190
1006	11:17:50	84.48	40
1005	11:17:43	84.48	158
1004	11:17:43	84.48	40
1003	11:17:26	84.50	15
1002	11:17:26	84.52	9
1001	11:17:26	84.52	155
1000	11:17:25	84.54	50
999	11:17:25	84.54	145
998	11:17:24	84.56	51
997	11:17:24	84.56	163
996	11:17:17	84.60	5
995	11:17:15	84.68	5
994	11:17:09	84.58	12
993	11:17:09	84.56	97
992	11:17:09	84.56	155
991	11:17:09	84.56	96
990	11:17:09	84.56	80
989	11:17:09	84.56	90
988	11:17:09	84.56	83
987	11:17:09	84.58	108
986	11:17:09	84.58	90
985	11:17:09	84.60	500
984	11:17:09	84.60	96
983	11:17:09	84.62	96
982	11:17:09	84.64	150
981	11:17:03	84.66	5
980	11:16:54	84.78	2
979	11:16:52	84.70	8
978	11:16:48	84.80	1
977	11:16:44	84.82	5
976	11:16:43	84.78	9
975	11:16:42	84.74	4
974	11:16:42	84.74	5
973	11:16:42	84.74	9
972	11:16:42	84.66	8
971	11:16:42	84.66	1
970	11:16:42	84.66	9
969	11:16:42	84.66	9
968	11:16:41	84.66	9
967	11:16:41	84.66	2
966	11:16:39	84.66	5
965	11:16:39	84.66	5
964	11:16:38	84.66	5
963	11:16:33	84.60	43
962	11:16:33	84.60	100
961	11:16:33	84.60	32
960	11:16:18	84.60	170
959	11:16:12	84.60	202
958	11:16:11	84.60	200
957	11:16:11	84.60	202
956	11:16:10	84.60	202
955	11:16:10	84.60	100
954	11:16:10	84.60	100
953	11:16:10	84.60	150
952	11:16:10	84.60	9
951	11:16:05	84.80	5
950	11:15:44	84.72	5
949	11:15:43	84.70	5
948	11:15:42	84.60	213
947	11:15:40	84.60	5
946	11:15:38	84.60	5
945	11:15:38	84.60	5
944	11:15:37	84.60	5
943	11:15:37	84.56	1
942	11:15:35	84.56	1
941	11:15:34	84.60	48
940	11:15:31	84.60	100
939	11:15:31	84.60	202
938	11:15:29	84.56	1
937	11:15:28	84.56	1
936	11:15:26	84.56	1
935	11:15:25	84.58	86
934	11:15:25	84.58	78
933	11:15:25	84.58	1
932	11:15:20	84.60	36
931	11:15:20	84.60	100
930	11:15:18	84.60	66
929	11:15:14	84.72	5
928	11:15:14	84.72	2
927	11:15:14	84.72	3
926	11:15:14	84.72	5
925	11:15:13	84.72	5
924	11:15:13	84.72	5
923	11:15:12	84.64	32
922	11:15:12	84.64	90
921	11:15:12	84.64	80
920	11:15:12	84.64	130
919	11:15:12	84.64	140
918	11:15:12	84.64	80
917	11:15:12	84.64	140
916	11:15:12	84.64	90
915	11:15:12	84.64	18
914	11:15:12	84.64	72
913	11:15:11	84.64	38
912	11:15:11	84.64	52
911	11:15:11	84.58	1
910	11:15:11	84.64	48
909	11:15:11	84.64	42
908	11:15:11	84.64	5
907	11:15:10	84.56	1
906	11:15:09	84.64	5
905	11:15:08	84.56	1
904	11:15:07	84.64	9
903	11:15:07	84.64	9
902	11:15:07	84.64	9
901	11:15:06	84.64	9
900	11:15:06	84.64	5
899	11:15:06	84.64	4
898	11:15:06	84.64	9
897	11:15:06	84.64	9
896	11:15:05	84.64	9
895	11:15:05	84.64	9
894	11:15:05	84.64	9
893	11:15:05	84.64	9
892	11:15:04	84.64	9
891	11:15:04	84.64	9
890	11:15:04	84.64	9
889	11:15:04	84.64	5
888	11:15:03	84.64	5
887	11:15:03	84.64	5
886	11:15:02	84.56	100
885	11:15:02	84.58	43
884	11:15:02	84.58	144
883	11:15:02	84.56	109
882	11:15:02	84.56	12
881	11:15:02	84.56	88
880	11:15:02	84.56	600
879	11:15:01	84.56	90
878	11:14:52	84.52	1
877	11:14:50	84.52	1
876	11:14:48	84.54	90
875	11:14:22	84.58	3
874	11:14:21	84.58	5
873	11:14:20	84.42	1
872	11:14:19	84.42	1
871	11:14:18	84.42	1
870	11:14:17	84.58	5
869	11:14:16	84.38	1
868	11:14:14	84.46	128
867	11:14:14	84.46	100
866	11:14:14	84.44	850
865	11:14:14	84.44	13
864	11:14:14	84.44	5
863	11:12:55	84.30	1
862	11:12:53	84.38	73
861	11:12:53	84.38	47
860	11:12:53	84.38	1
859	11:12:51	84.40	80
858	11:12:51	84.42	90
857	11:12:49	84.44	50
856	11:12:24	84.56	5
855	11:12:22	84.56	5
854	11:12:21	84.56	48
853	11:12:18	84.50	90
852	11:12:18	84.50	90
851	11:12:18	84.36	60
850	11:12:18	84.36	30
849	11:12:17	84.36	90
848	11:12:17	84.36	47
847	11:12:17	84.36	152
846	11:12:15	84.36	574
845	11:12:15	84.36	4
844	11:12:15	84.36	80
843	11:12:10	84.30	1
842	11:12:08	84.30	1
841	11:11:55	84.36	20
840	11:11:52	84.30	215
839	11:11:52	84.30	30
838	11:10:20	84.38	237
837	11:10:09	84.26	1
836	11:09:58	84.28	48
835	11:09:58	84.28	14
834	11:09:58	84.28	149
833	11:09:12	84.28	1
832	11:09:11	84.30	1
831	11:09:05	84.28	1
830	11:09:03	84.38	48
829	11:08:55	84.28	1
828	11:08:49	84.28	1
827	11:08:48	84.38	74
826	11:08:48	84.38	121
825	11:08:48	84.38	5
824	11:08:48	84.28	1
823	11:08:47	84.28	1
822	11:08:46	84.38	5
821	11:08:42	84.38	90
820	11:08:39	84.32	850
819	11:08:39	84.32	120
818	11:08:39	84.32	52
817	11:08:36	84.24	1
816	11:08:25	84.24	1
815	11:08:25	84.34	8
814	11:08:24	84.30	48
813	11:08:24	84.30	66
812	11:08:24	84.30	1
811	11:07:51	84.30	1
810	11:07:45	84.30	185
809	11:07:45	84.30	10
808	11:07:20	84.28	1
807	11:07:18	84.28	1
806	11:07:15	84.40	48
805	11:07:14	84.30	30
804	11:07:08	84.28	1
803	11:06:15	84.26	12
802	11:06:15	84.26	17
801	11:06:12	84.28	212
800	11:06:12	84.30	274
799	11:06:12	84.30	126
798	11:06:12	84.30	100
797	11:05:22	84.42	48
796	11:05:20	84.42	48
795	11:04:43	84.34	248
794	11:04:34	84.22	1
793	11:04:32	84.32	83
792	11:04:32	84.32	17
791	11:04:32	84.32	83
790	11:04:32	84.32	17
789	11:04:32	84.32	100
788	11:04:32	84.32	100
787	11:04:32	84.32	100
786	11:04:32	84.32	82
785	11:04:32	84.32	18
784	11:04:32	84.32	100
783	11:04:32	84.32	56
782	11:04:32	84.32	100
781	11:04:31	84.18	1
780	11:02:41	84.14	1
779	11:02:19	84.14	1
778	11:02:16	84.14	1
777	11:02:13	84.14	1
776	11:02:12	84.14	1
775	11:02:12	84.20	500
774	11:02:12	84.18	30
773	11:02:11	84.14	1
772	11:02:09	84.14	1
771	11:02:08	84.14	1
770	11:02:06	84.14	1
769	11:02:05	84.22	150
768	11:02:05	84.22	100
767	11:02:05	84.22	100
766	11:01:33	84.32	98
765	11:01:33	84.50	12
764	11:01:33	84.48	70
763	11:01:33	84.48	1200
762	11:01:33	84.46	550
761	11:01:33	84.44	70
760	11:01:33	84.44	100
759	11:01:33	84.40	100
758	11:01:33	84.40	100
757	11:01:33	84.38	100
756	11:01:33	84.36	100
755	11:01:33	84.34	850
754	11:01:33	84.34	100
753	11:01:33	84.34	150
752	11:01:33	84.34	98
751	11:00:48	84.34	1
750	11:00:36	84.10	25
749	11:00:36	84.10	75
748	11:00:36	84.10	625
747	11:00:36	84.10	600
746	11:00:33	84.10	91
745	11:00:33	84.10	74
744	11:00:33	84.10	1
743	11:00:31	84.20	600
742	11:00:08	84.34	100
741	11:00:08	84.34	100
740	11:00:06	84.36	20
739	11:00:06	84.36	50
738	11:00:06	84.30	411
737	11:00:06	84.30	600
736	11:00:06	84.36	230
735	11:00:06	84.30	86
734	11:00:06	84.30	995
733	11:00:06	84.30	70
732	11:00:06	84.30	70
731	11:00:06	84.30	198
730	11:00:06	84.26	600
729	11:00:06	84.26	70
728	11:00:06	84.10	500
727	11:00:06	84.10	446
726	11:00:05	84.10	1061
725	11:00:05	84.10	793
724	11:00:05	84.10	57
723	11:00:05	84.10	43
722	10:59:56	84.10	100
721	10:59:56	84.10	62
720	10:59:56	84.10	41
719	10:59:56	84.10	136
718	10:59:56	84.10	10
717	10:59:56	84.10	30
716	10:59:56	84.10	34
715	10:59:54	84.14	100
714	10:59:54	84.16	11
713	10:59:53	84.20	75
712	10:59:53	84.20	1490
711	10:59:53	84.20	300
710	10:59:38	84.30	33
709	10:59:11	84.30	45
708	10:59:10	84.30	125
707	10:59:09	84.30	80
706	10:59:09	84.30	75
705	10:59:09	84.34	25
704	10:59:09	84.36	25
703	10:59:09	84.44	25
702	10:59:08	84.32	35
701	10:59:08	84.34	100
700	10:59:08	84.36	70
699	10:59:08	84.36	70
698	10:59:08	84.40	88
697	10:59:08	84.40	8
696	10:59:08	84.42	90
695	10:59:08	84.44	25
694	10:59:08	84.44	48
693	10:59:08	84.44	15
692	10:59:07	84.46	135
691	10:59:07	84.46	54
690	10:59:07	84.46	30
689	10:59:07	84.46	30
688	10:59:07	84.46	140
687	10:59:07	84.46	110
686	10:59:07	84.46	30
685	10:58:11	84.60	32
684	10:56:37	84.36	35
683	10:56:37	84.36	126
682	10:56:37	84.30	500
681	10:56:37	84.28	120
680	10:56:37	84.28	60
679	10:56:03	84.20	210
678	10:55:56	84.22	39
677	10:55:56	84.24	100
676	10:55:56	84.24	18
675	10:55:56	84.28	53
674	10:55:43	84.34	16
673	10:55:43	84.44	1
672	10:55:43	84.44	16
671	10:55:43	84.44	177
670	10:55:23	84.54	11
669	10:55:23	84.54	96
668	10:55:23	84.54	18
667	10:55:23	84.54	113
666	10:55:23	84.54	210
665	10:55:08	84.54	210
664	10:54:47	84.54	41
663	10:53:39	84.54	26
662	10:53:39	84.60	125
661	10:53:39	84.60	96
660	10:53:39	84.60	88
659	10:52:14	84.60	310
658	10:52:03	84.60	210
657	10:52:02	84.76	5
656	10:51:54	84.60	210
655	10:51:51	84.70	65
654	10:51:50	84.70	145
653	10:51:50	84.68	55
652	10:51:50	84.60	178
651	10:51:50	84.66	61
650	10:51:50	84.60	55
649	10:51:50	84.60	600
648	10:51:50	84.60	40
647	10:51:50	84.56	100
646	10:51:50	84.56	40
645	10:51:50	84.56	70
644	10:51:50	84.54	234
643	10:51:50	84.52	40
642	10:51:50	84.52	70
641	10:51:50	84.50	55
640	10:51:50	84.48	30
639	10:51:50	84.48	70
638	10:51:39	84.44	11
637	10:51:38	84.44	10
636	10:51:38	84.44	100
635	10:51:38	84.44	100
634	10:51:29	84.60	1909
633	10:51:28	84.60	55
632	10:51:28	84.60	100
631	10:51:28	84.60	150
630	10:51:28	84.58	131
629	10:51:28	84.58	55
628	10:51:27	84.46	65
627	10:51:27	84.46	145
626	10:51:19	84.60	1074
625	10:51:19	84.60	140
624	10:51:19	84.60	1032
623	10:51:11	84.52	145
622	10:51:11	84.50	55
621	10:51:11	84.34	130
620	10:51:11	84.34	270
619	10:51:11	84.32	30
618	10:51:08	84.28	8
617	10:51:06	84.38	43
616	10:51:06	84.40	35
615	10:51:04	84.40	65
614	10:51:04	84.42	100
613	10:51:04	84.44	70
612	10:51:04	84.48	15
611	10:50:49	84.60	7
610	10:50:35	84.60	2
609	10:50:04	84.52	40
608	10:50:03	84.50	77
607	10:50:03	84.50	77
606	10:49:50	84.28	39
605	10:49:50	84.36	60
604	10:49:50	84.36	161
603	10:49:50	84.36	279
602	10:49:50	84.34	60
601	10:49:45	84.40	38
600	10:49:45	84.36	70
599	10:49:45	84.40	200
598	10:49:45	84.42	183
597	10:49:45	84.42	176
596	10:49:28	84.50	486
595	10:49:09	84.50	114
594	10:49:09	84.52	96
593	10:48:29	84.56	100
592	10:48:29	84.56	183
591	10:48:28	84.56	103
590	10:48:28	84.56	200
589	10:48:28	84.56	297
588	10:48:28	84.56	89
587	10:48:28	84.56	100
586	10:48:28	84.56	70
585	10:48:28	84.50	234
584	10:48:28	84.40	127
583	10:48:28	84.40	883
582	10:48:28	84.40	600
581	10:48:18	84.40	57
580	10:48:18	84.52	322
579	10:48:18	84.48	100
578	10:48:18	84.44	691
577	10:48:18	84.44	150
576	10:48:18	84.42	850
575	10:48:18	84.42	100
574	10:48:18	84.42	130
573	10:48:18	84.42	57
572	10:48:12	84.44	9
571	10:48:12	84.44	400
570	10:46:20	84.58	5
569	10:46:02	84.62	90
568	10:46:02	84.64	284
567	10:46:02	84.66	436
566	10:45:30	84.66	35
565	10:45:30	84.66	85
564	10:45:29	84.66	100
563	10:45:29	84.70	58
562	10:45:29	84.76	42
561	10:45:20	84.80	90
560	10:45:20	84.88	5
559	10:45:18	84.82	96
558	10:45:18	84.82	2
557	10:45:16	84.88	2
556	10:45:16	84.82	3
555	10:44:29	84.70	270
554	10:44:29	84.70	175
553	10:43:59	84.70	56
552	10:43:59	84.72	48
551	10:43:53	84.74	41
550	10:43:53	84.74	352
549	10:43:53	84.74	55
548	10:43:53	84.76	14
547	10:43:45	84.82	48
546	10:43:42	84.82	1
545	10:43:34	84.82	1
544	10:43:17	84.82	1
543	10:43:11	84.82	1
542	10:43:09	84.82	38
541	10:43:09	84.80	45
540	10:43:09	84.80	42
539	10:42:24	84.70	100
538	10:42:17	84.80	48
537	10:42:16	84.72	109
536	10:42:01	84.72	30
535	10:41:35	84.72	178
534	10:41:31	84.66	127
533	10:41:31	84.66	25
532	10:41:31	84.66	25
531	10:41:31	84.66	25
530	10:41:31	84.66	25
529	10:41:18	84.72	110
528	10:41:18	84.72	15
527	10:41:18	84.72	29
526	10:38:35	84.76	1
525	10:38:33	84.76	48
524	10:38:24	84.76	1
523	10:38:22	84.76	1
522	10:38:21	84.70	57
521	10:36:51	84.82	1
520	10:36:50	84.80	1
519	10:36:49	84.66	83
518	10:36:49	84.66	52
517	10:36:49	84.66	139
516	10:36:38	84.66	141
515	10:36:38	84.66	131
514	10:36:23	84.60	113
513	10:36:23	84.60	40
512	10:36:22	84.60	200
511	10:36:22	84.60	10
510	10:36:21	84.66	95
509	10:36:21	84.66	108
508	10:36:21	84.66	210
507	10:36:21	84.66	141
506	10:36:21	84.66	3
505	10:35:33	84.66	37
504	10:35:33	84.68	50
503	10:35:33	84.70	43
502	10:35:33	84.70	80
501	10:35:20	84.82	458
500	10:35:20	84.78	60
499	10:35:20	84.78	82
498	10:35:12	84.78	48
497	10:34:28	84.82	48
496	10:33:56	84.72	10
495	10:33:56	84.72	123
494	10:33:55	84.72	18
493	10:33:55	84.72	100
492	10:33:55	84.78	14
491	10:33:55	84.78	48
490	10:33:55	84.78	30
489	10:33:49	84.80	30
488	10:33:09	84.78	45
487	10:32:59	84.76	178
486	10:32:49	84.76	30
485	10:31:54	84.78	5
484	10:31:51	84.78	5
483	10:31:49	84.78	48
482	10:31:48	84.78	5
481	10:31:47	84.70	90
480	10:30:21	84.72	18
479	10:30:18	84.76	38
478	10:30:18	84.76	62
477	10:30:18	84.72	69
476	10:30:18	84.72	92
475	10:30:18	84.72	200
474	10:30:12	84.72	150
473	10:30:10	84.72	48
472	10:29:37	84.72	30
471	10:27:31	84.74	15
470	10:27:31	84.74	70
469	10:27:31	84.72	100
468	10:27:31	84.72	25
467	10:27:31	84.70	100
466	10:27:31	84.70	70
465	10:27:31	84.68	150
464	10:27:31	84.68	100
463	10:27:31	84.66	100
462	10:27:31	84.66	70
461	10:27:31	84.64	150
460	10:27:19	84.50	100
459	10:27:18	84.50	60
458	10:27:18	84.52	80
457	10:27:18	84.50	60
456	10:26:22	84.46	107
455	10:26:21	84.46	37
454	10:26:21	84.46	6
453	10:25:27	84.38	308
452	10:25:26	84.38	171
451	10:25:25	84.38	59
450	10:25:25	84.40	173
449	10:25:25	84.40	250
448	10:25:25	84.40	247
447	10:25:25	84.38	59
446	10:25:18	84.40	11
445	10:25:18	84.40	20
444	10:25:18	84.44	478
443	10:25:18	84.44	101
442	10:25:18	84.50	10
441	10:25:18	84.52	48
440	10:25:18	84.52	108
439	10:25:18	84.52	400
438	10:25:14	84.56	30
437	10:25:06	84.58	31
436	10:25:06	84.58	78
435	10:25:06	84.60	10
434	10:25:06	84.60	87
433	10:25:06	84.62	15
432	10:25:06	84.62	20
431	10:24:37	84.72	16
430	10:24:26	84.62	80
429	10:21:29	84.70	100
428	10:21:11	84.56	134
427	10:21:10	84.56	102
426	10:21:09	84.56	144
425	10:21:09	84.56	1
424	10:21:09	84.56	123
423	10:21:09	84.56	45
422	10:21:09	84.56	130
421	10:20:45	84.54	11
420	10:20:45	84.54	111
419	10:20:45	84.54	30
418	10:20:43	84.68	83
417	10:20:39	84.54	112
416	10:20:37	84.54	160
415	10:20:37	84.54	115
414	10:20:37	84.54	19
413	10:18:40	84.50	60
412	10:18:39	84.50	134
411	10:18:39	84.50	90
410	10:18:39	84.50	120
409	10:18:30	84.64	170
408	10:18:30	84.64	10
407	10:18:30	84.62	54
406	10:18:30	84.62	5
405	10:18:30	84.62	1
404	10:18:30	84.62	30
403	10:16:44	84.58	19
402	10:16:05	84.58	17
401	10:16:04	84.58	60
400	10:16:04	84.58	43
399	10:16:03	84.58	53
398	10:16:03	84.58	21
397	10:15:00	84.62	130
396	10:15:00	84.62	136
395	10:15:00	84.62	18
394	10:15:00	84.62	2
393	10:14:00	84.78	210
392	10:13:59	84.78	35
391	10:13:58	84.78	79
390	10:13:58	84.78	66
389	10:13:58	84.78	210
388	10:13:58	84.82	55
387	10:13:58	84.82	130
386	10:13:58	84.82	20
385	10:13:57	84.90	89
384	10:13:57	84.90	61
383	10:13:57	84.90	59
382	10:13:57	84.90	80
381	10:13:57	84.90	70
380	10:13:52	85.08	193
379	10:13:52	85.08	48
378	10:13:08	85.14	2
377	10:11:52	85.00	101
376	10:11:51	85.00	200
375	10:11:46	85.00	336
374	10:11:44	85.00	2
373	10:11:44	85.00	500
372	10:09:57	84.90	147
371	10:09:57	84.90	24
370	10:09:50	84.90	67
369	10:09:49	84.90	115
368	10:09:49	84.90	25
367	10:09:48	84.90	131
366	10:09:48	84.90	150
365	10:09:48	84.90	52
364	10:09:48	84.92	5
363	10:09:48	84.92	279
362	10:09:47	85.02	120
361	10:09:47	85.02	48
360	10:09:47	85.02	96
359	10:08:25	85.16	20
358	10:07:34	85.00	130
357	10:07:34	85.00	140
356	10:07:34	85.00	2
355	10:07:33	85.00	48
354	10:07:25	84.98	100
353	10:07:25	84.86	23
352	10:06:01	84.92	135
351	10:05:59	84.92	99
350	10:05:59	84.90	1497
349	10:05:59	84.88	51
348	10:05:59	84.88	49
347	10:05:11	84.86	56
346	10:05:11	84.86	29
345	10:03:48	84.82	116
344	10:03:48	84.82	1108
343	10:03:48	84.82	189
342	10:03:30	84.82	200
341	10:02:09	84.80	51
340	10:01:34	84.78	48
339	10:01:20	84.74	48
338	10:01:20	84.74	30
337	10:01:20	84.74	96
336	10:01:20	84.74	5
335	10:00:32	84.78	23
334	10:00:32	84.78	17
333	09:57:39	84.78	48
332	09:56:45	84.74	204
331	09:56:45	84.74	47
330	09:56:36	84.74	5
329	09:56:36	84.74	100
328	09:56:36	84.74	70
327	09:54:15	84.58	89
326	09:54:15	84.58	952
325	09:54:15	84.58	48
324	09:51:24	84.42	14
323	09:51:24	84.42	35
322	09:51:24	84.42	115
321	09:51:24	84.42	13
320	09:49:33	84.24	32
319	09:49:33	84.24	18
318	09:49:33	84.24	100
317	09:49:33	84.24	100
316	09:48:54	84.30	100
315	09:48:40	84.30	216
314	09:48:33	84.38	10
313	09:48:33	84.38	40
312	09:48:33	84.36	100
311	09:48:33	84.36	20
310	09:48:15	84.28	10
309	09:48:15	84.28	96
308	09:48:15	84.30	18
307	09:47:42	84.30	113
306	09:47:42	84.30	34
305	09:47:42	84.30	100
304	09:47:42	84.32	7
303	09:46:43	84.46	10
302	09:44:52	84.50	50
301	09:44:09	84.32	254
300	09:43:55	84.22	132
299	09:43:55	84.28	39
298	09:43:55	84.22	141
297	09:43:55	84.22	30
296	09:43:55	84.20	224
295	09:43:08	84.28	12
294	09:43:05	84.20	28
293	09:43:05	84.20	100
292	09:43:05	84.20	10
291	09:42:41	84.42	63
290	09:42:41	84.30	137
289	09:42:41	84.24	15
288	09:42:39	84.30	136
287	09:42:39	84.30	160
286	09:42:39	84.30	60
285	09:42:39	84.30	244
284	09:42:39	84.30	10
283	09:42:39	84.32	12
282	09:42:38	84.40	50
281	09:42:38	84.40	20
280	09:42:38	84.40	10
279	09:42:38	84.42	176
278	09:42:37	84.44	22
277	09:42:37	84.44	15
276	09:42:35	84.50	334
275	09:42:35	84.50	66
274	09:42:35	84.50	4
273	09:42:35	84.50	10
272	09:42:35	84.54	96
271	09:42:35	84.54	16
270	09:42:35	84.54	18
269	09:41:04	84.70	19
268	09:39:52	84.74	21
267	09:39:52	84.70	19
266	09:39:32	84.70	50
265	09:39:22	84.54	30
264	09:39:22	84.54	1
263	09:39:22	84.54	11
262	09:38:25	84.54	30
261	09:38:25	84.54	14
260	09:38:25	84.54	200
259	09:38:25	84.56	212
258	09:38:12	84.56	100
257	09:38:12	84.60	15
256	09:38:12	84.60	295
255	09:38:12	84.60	55
254	09:38:12	84.60	20
253	09:38:12	84.60	120
252	09:38:12	84.60	10
251	09:38:12	84.60	5
250	09:38:12	84.64	91
249	09:37:54	84.64	5
248	09:37:54	84.64	21
247	09:37:54	84.64	19
246	09:37:54	84.64	255
245	09:37:30	84.64	223
244	09:37:30	84.64	62
243	09:37:30	84.66	150
242	09:37:30	84.66	100
241	09:37:30	84.66	100
240	09:37:30	84.70	70
239	09:37:30	84.70	7
238	09:37:30	84.70	11
237	09:37:23	84.88	200
236	09:37:23	84.72	225
235	09:37:01	84.66	49
234	09:37:01	84.66	40
233	09:37:01	84.66	60
232	09:36:59	84.70	69
231	09:36:59	84.70	26
230	09:36:59	84.70	1
229	09:36:59	84.76	216
228	09:36:59	84.70	17
227	09:36:59	84.70	10
226	09:36:59	84.78	92
225	09:36:59	84.80	100
224	09:36:59	84.80	27
223	09:36:59	84.80	115
222	09:36:59	84.82	54
221	09:36:59	84.80	61
220	09:36:59	84.82	10
219	09:36:59	84.82	100
218	09:36:59	84.82	150
217	09:36:59	84.82	100
216	09:36:59	84.82	165
215	09:36:59	84.82	75
214	09:36:59	84.92	1
213	09:36:59	84.92	95
212	09:36:56	84.92	131
211	09:36:56	84.92	9
210	09:36:56	84.92	70
209	09:36:15	84.94	40
208	09:36:15	84.94	109
207	09:36:15	84.94	40
206	09:36:02	84.88	70
205	09:36:02	84.88	100
204	09:36:02	84.88	79
203	09:36:02	84.90	150
202	09:36:02	84.90	100
201	09:36:02	84.90	40
200	09:35:57	84.82	20
199	09:35:57	85.00	51
198	09:35:56	84.80	182
197	09:35:56	84.80	44
196	09:35:55	84.80	22
195	09:35:55	84.80	1
194	09:35:55	84.80	23
193	09:35:52	84.80	10
192	09:35:52	84.86	200
191	09:35:52	85.02	60
190	09:35:52	85.00	40
189	09:35:52	85.00	70
188	09:35:52	84.90	39
187	09:35:52	84.90	11
186	09:35:52	84.90	170
185	09:35:52	84.90	10
184	09:35:32	84.98	20
183	09:35:32	84.98	39
182	09:35:28	85.16	96
181	09:35:28	85.16	79
180	09:35:28	85.00	40
179	09:35:28	85.00	560
178	09:35:28	85.00	20
177	09:35:28	85.00	3
176	09:35:28	85.00	57
175	09:35:28	85.00	10
174	09:35:28	85.00	30
173	09:35:28	85.00	10
172	09:35:28	85.00	10
171	09:35:28	85.00	60
170	09:35:28	85.04	100
169	09:35:24	85.10	41
168	09:35:24	85.10	90
167	09:35:10	85.16	30
166	09:35:08	85.10	11
165	09:35:08	85.10	1
164	09:35:08	85.10	13
163	09:35:08	85.10	10
162	09:35:08	85.10	50
161	09:35:08	85.20	100
160	09:35:08	85.20	73
159	09:35:08	85.20	108
158	09:35:08	85.20	48
157	09:35:08	85.20	70
156	09:35:08	85.20	785
155	09:35:08	85.20	210
154	09:34:26	85.20	200
153	09:34:23	85.32	13
152	09:34:00	85.32	48
151	09:33:32	85.32	30
150	09:32:46	85.22	121
149	09:32:46	85.22	20
148	09:32:46	85.22	130
147	09:32:46	85.22	46
146	09:30:25	85.20	5
145	09:30:25	85.22	18
144	09:30:25	85.22	228
143	09:30:25	85.22	185
142	09:30:25	85.24	25
141	09:30:25	85.24	121
140	09:30:25	85.24	24
139	09:30:25	85.24	1
138	09:30:25	85.24	24
137	09:30:25	85.24	1
136	09:30:25	85.24	19
135	09:30:25	85.24	25
134	09:30:25	85.24	16
133	09:30:25	85.24	29
132	09:30:10	85.24	17
131	09:29:54	85.24	5
130	09:29:54	85.24	85
129	09:29:02	85.24	210
128	09:28:49	85.24	105
127	09:28:49	85.26	25
126	09:28:49	85.26	150
125	09:28:48	85.36	60
124	09:28:48	85.36	3
123	09:28:46	85.34	5
122	09:28:46	85.34	12
121	09:26:31	85.36	18
120	09:26:27	85.32	100
119	09:26:26	85.34	48
118	09:26:26	85.34	75
117	09:26:26	85.34	61
116	09:26:26	85.34	37
115	09:26:26	85.34	210
114	09:25:39	85.42	4
113	09:25:39	85.42	150
112	09:25:30	85.42	156
111	09:25:30	85.42	85
110	09:25:27	85.44	28
109	09:25:26	85.44	72
108	09:25:25	85.50	78
107	09:25:25	85.50	100
106	09:25:25	85.50	109
105	09:23:28	85.42	100
104	09:23:28	85.42	140
103	09:23:28	85.42	100
102	09:23:28	85.50	728
101	09:22:41	85.50	100
100	09:22:13	85.40	56
99	09:22:13	85.40	14
98	09:22:08	85.50	100
97	09:22:06	85.50	70
96	09:22:02	85.50	2
95	09:22:02	85.50	50
94	09:22:02	85.50	48
93	09:21:54	85.50	52
92	09:21:54	85.48	48
91	09:21:40	85.48	46
90	09:21:40	85.48	54
89	09:20:47	85.48	51
88	09:20:45	85.34	95
87	09:20:45	85.34	5
86	09:20:45	85.34	100
85	09:20:45	85.34	277
84	09:20:45	85.34	70
83	09:20:42	85.40	142
82	09:20:42	85.40	150
81	09:20:42	85.40	100
80	09:20:42	85.40	175
79	09:20:03	85.48	30
78	09:18:47	85.34	17
77	09:18:47	85.34	193
76	09:18:25	85.48	100
75	09:18:25	85.48	244
74	09:16:55	85.48	100
73	09:16:32	85.44	30
72	09:16:14	85.36	60
71	09:16:14	85.36	178
70	09:16:14	85.36	100
69	09:13:30	85.50	59
68	09:11:55	85.34	70
67	09:11:51	85.52	68
66	09:11:49	85.50	14
65	09:11:49	85.50	18
64	09:11:49	85.50	10
63	09:11:44	85.34	8
62	09:11:44	85.34	176
61	09:11:44	85.34	96
60	09:09:20	85.26	4
59	09:08:44	85.52	82
58	09:08:44	85.52	318
57	09:08:44	85.52	100
56	09:07:50	85.54	48
55	09:04:04	85.22	27
54	09:02:26	85.22	10
53	09:02:01	85.38	150
52	09:02:01	85.38	65
51	09:02:01	85.40	50
50	09:02:01	85.40	58
49	09:02:01	85.40	1
48	09:02:01	85.40	30
47	09:02:01	85.50	6
46	09:01:55	85.70	138
45	09:01:55	85.70	12
44	09:01:30	85.74	205
43	09:01:30	85.74	5
42	09:01:23	85.74	59
41	09:01:20	85.74	60
40	09:01:20	85.74	60
39	09:01:20	85.74	210
38	09:01:07	85.74	89
37	09:01:07	85.74	61
36	09:01:07	85.80	62
35	09:01:06	85.80	34
34	09:01:06	85.80	220
33	09:01:06	85.80	96
32	09:00:53	85.80	120
31	09:00:53	85.82	300
30	09:00:00	85.80	19
29	09:00:00	85.80	181
28	09:00:00	85.80	100
27	09:00:00	85.80	200
26	09:00:00	85.80	100
25	09:00:00	85.80	29
24	09:00:00	85.80	1
23	09:00:00	85.80	350
22	09:00:00	85.80	320
21	09:00:00	85.80	44
20	09:00:00	85.80	52
19	09:00:00	85.80	83
18	09:00:00	85.80	300
17	09:00:00	85.80	1
16	09:00:00	85.80	46
15	09:00:00	85.80	10
14	09:00:00	85.80	10
13	09:00:00	85.80	10
12	09:00:00	85.80	13
11	09:00:00	85.80	7
10	09:00:00	85.80	9
9	09:00:00	85.80	1
8	09:00:00	85.80	5
7	09:00:00	85.80	4
6	09:00:00	85.80	86
5	09:00:00	85.80	10
4	09:00:00	85.80	15
3	09:00:00	85.80	15
2	09:00:00	85.80	10
1	09:00:00	85.80	20
0	09:00:00	85.80	20

Historia Transakcji spółki - KGH
Lp	Volumen	Wartość	%
83.60	100	8,360.00	0.02 %
83.62	30	2,508.60	0.01 %
83.64	1014	84,810.96	0.21 %
83.66	3790	317,071.40	0.79 %
83.68	922	77,152.96	0.19 %
83.70	1444	120,862.80	0.30 %
83.72	130	10,883.60	0.03 %
83.74	1806	151,234.44	0.38 %
83.76	5210	436,389.60	1.09 %
83.78	52687	4,414,116.86	10.99 %
83.80	5746	481,514.80	1.20 %
83.82	4015	336,537.30	0.84 %
83.84	1855	155,523.20	0.39 %
83.86	1520	127,467.20	0.32 %
83.88	1559	130,768.92	0.33 %
83.90	12577	1,055,210.30	2.63 %
83.92	3623	304,042.16	0.76 %
83.94	3327	279,268.38	0.70 %
83.96	11801	990,811.96	2.47 %
83.98	10853	911,434.94	2.27 %
84.00	22044	1,851,696.00	4.61 %
84.02	8208	689,636.16	1.72 %
84.04	10802	907,800.08	2.26 %
84.06	11689	982,577.34	2.45 %
84.08	10040	844,163.20	2.10 %
84.10	29182	2,454,206.20	6.11 %
84.12	10567	888,896.04	2.21 %
84.14	15271	1,284,901.94	3.20 %
84.16	17411	1,465,309.76	3.65 %
84.18	15367	1,293,594.06	3.22 %
84.20	31133	2,621,398.60	6.53 %
84.22	7010	590,382.20	1.47 %
84.24	7019	591,280.56	1.47 %
84.26	6078	512,132.28	1.28 %
84.28	5274	444,492.72	1.11 %
84.30	15368	1,295,522.40	3.23 %
84.32	5883	496,054.56	1.24 %
84.34	4915	414,531.10	1.03 %
84.36	5778	487,432.08	1.21 %
84.38	5299	447,129.62	1.11 %
84.40	8032	677,900.80	1.69 %
84.42	4325	365,116.50	0.91 %
84.44	5760	486,374.40	1.21 %
84.46	3422	289,022.12	0.72 %
84.48	4969	419,781.12	1.05 %
84.50	8693	734,558.50	1.83 %
84.52	3913	330,726.76	0.82 %
84.54	4222	356,927.88	0.89 %
84.56	7365	622,784.40	1.55 %
84.58	2298	194,364.84	0.48 %
84.60	12229	1,034,573.40	2.58 %
84.62	2178	184,302.36	0.46 %
84.64	4422	374,278.08	0.93 %
84.66	2845	240,857.70	0.60 %
84.68	443	37,513.24	0.09 %
84.70	1721	145,768.70	0.36 %
84.72	1823	154,444.56	0.38 %
84.74	1267	107,365.58	0.27 %
84.76	651	55,178.76	0.14 %
84.78	1229	104,194.62	0.26 %
84.80	918	77,846.40	0.19 %
84.82	3195	270,999.90	0.67 %
84.86	308	26,136.88	0.07 %
84.88	556	47,193.28	0.12 %
84.90	3087	262,086.30	0.65 %
84.92	824	69,974.08	0.17 %
84.94	189	16,053.66	0.04 %
84.98	159	13,511.82	0.03 %
85.00	2420	205,700.00	0.51 %
85.02	324	27,546.48	0.07 %
85.04	100	8,504.00	0.02 %
85.08	241	20,504.28	0.05 %
85.10	216	18,381.60	0.05 %
85.14	2	170.28	0.00 %
85.16	225	19,161.00	0.05 %
85.20	1599	136,234.80	0.34 %
85.22	785	66,897.70	0.17 %
85.24	707	60,264.68	0.15 %
85.26	179	15,261.54	0.04 %
85.32	191	16,296.12	0.04 %
85.34	1555	132,703.70	0.33 %
85.36	419	35,765.84	0.09 %
85.38	215	18,356.70	0.05 %
85.40	776	66,270.40	0.17 %
85.42	735	62,783.70	0.16 %
85.44	130	11,107.20	0.03 %
85.48	673	57,528.04	0.14 %
85.50	1544	132,012.00	0.33 %
85.52	568	48,575.36	0.12 %
85.54	48	4,105.92	0.01 %
85.70	150	12,855.00	0.03 %
85.74	749	64,219.26	0.16 %
85.80	2603	223,337.40	0.56 %
85.82	300	25,746.00	0.06 %
Razem:	476844	40149232.92	100 %

GPW	Świat	Waluty

Analizy
»	InsiderFX.pl \| nowy serwis informacyjno -...(57)
»	Wykorzystanie średnich ruchomych(1)
»	ASBIS(34)
»	BOW - zalicytuje +25% z potencjalem na + 100...(14)
»	Wskaźnik OZ/DR(1)

Forum
» XTB - czy da zarobić?(1)
» AMREST - Split(8)
» PGNIG SA(5)
» Wzrost cen akcji(1)
» Do adminów(14)
» Tu napisz pytanie? (40)
» VARSAVVR zmiana nazwy na VARSAV (VAR(0)
» Dywidenda - do adminów(3)
» Kup Pan Wiedzę!(0)
» Zmiana nazwy(0)

Polecane książki
Nauczyć się inwestować to tak jak nauczyć się prowadzić samochód i nawet przy sporej szybkości bezpiecznie dojechać do celu.... Zobacz więcej...

Blogi - najnowsze wpisy
»	thomasoo: Kozak podbija giełde XDD
»	gra: Dni bez sesji 2016
»	sygnaly-at: Jeden wykres zastępuje 1000 słów - MSW
»	sygnaly-at: Strategia "jednej kreski" chroni nas przed zakupami - EEX
»	sygnaly-at: Jeden wykres zastępuje 1000 słów - EEX /3/ - Aktualizacja

Login/Email
Hasło
Zapamiętaj mnie