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	Wolumen
5600	17:03:47	118.50	72
5599	17:03:47	118.50	28
5598	17:02:44	118.50	2
5597	17:02:44	118.50	28
5596	17:01:59	118.50	10
5595	17:01:59	118.50	162
5594	17:01:41	118.50	100
5593	17:01:40	118.50	13
5592	17:01:40	118.50	192
5591	17:01:12	118.50	808
5590	17:00:58	118.50	20
5589	17:00:58	118.50	31
5588	17:00:54	118.50	80
5587	17:00:51	118.50	99
5586	17:00:49	118.50	50
5585	17:00:37	118.50	2015
5584	17:00:37	118.50	1897
5583	17:00:00	118.50	21
5582	17:00:00	118.50	97
5581	17:00:00	118.50	577
5580	17:00:00	118.50	67
5579	17:00:00	118.50	100
5578	17:00:00	118.50	600
5577	17:00:00	118.50	25
5576	17:00:00	118.50	400
5575	17:00:00	118.50	1376
5574	17:00:00	118.50	441
5573	17:00:00	118.50	1321
5572	17:00:00	118.50	1787
5571	17:00:00	118.50	200
5570	17:00:00	118.50	100
5569	17:00:00	118.50	1100
5568	17:00:00	118.50	1100
5567	17:00:00	118.50	642
5566	17:00:00	118.50	59
5565	17:00:00	118.50	392
5564	17:00:00	118.50	12
5563	17:00:00	118.50	659
5562	17:00:00	118.50	466
5561	17:00:00	118.50	233
5560	17:00:00	118.50	233
5559	17:00:00	118.50	30
5558	17:00:00	118.50	140
5557	17:00:00	118.50	2417
5556	17:00:00	118.50	546
5555	17:00:00	118.50	100
5554	17:00:00	118.50	20
5553	17:00:00	118.50	3865
5552	17:00:00	118.50	877
5551	17:00:00	118.50	952
5550	17:00:00	118.50	1294
5549	17:00:00	118.50	233
5548	17:00:00	118.50	547
5547	17:00:00	118.50	1726
5546	17:00:00	118.50	1168
5545	17:00:00	118.50	547
5544	17:00:00	118.50	399
5543	17:00:00	118.50	1093
5542	17:00:00	118.50	1036
5541	17:00:00	118.50	516
5540	17:00:00	118.50	949
5539	17:00:00	118.50	887
5538	17:00:00	118.50	20
5537	17:00:00	118.50	345
5536	17:00:00	118.50	738
5535	17:00:00	118.50	1691
5534	17:00:00	118.50	1201
5533	17:00:00	118.50	1042
5532	17:00:00	118.50	46
5531	17:00:00	118.50	356
5530	17:00:00	118.50	43
5529	17:00:00	118.50	905
5528	17:00:00	118.50	7163
5527	17:00:00	118.50	158
5526	17:00:00	118.50	71
5525	17:00:00	118.50	18
5524	17:00:00	118.50	19
5523	17:00:00	118.50	3394
5522	17:00:00	118.50	665
5521	17:00:00	118.50	54
5520	17:00:00	118.50	573
5519	17:00:00	118.50	4427
5518	17:00:00	118.50	231
5517	17:00:00	118.50	231
5516	17:00:00	118.50	430
5515	17:00:00	118.50	55
5514	17:00:00	118.50	1272
5513	17:00:00	118.50	432
5512	17:00:00	118.50	336
5511	17:00:00	118.50	10
5510	17:00:00	118.50	2243
5509	17:00:00	118.50	2362
5508	17:00:00	118.50	275
5507	17:00:00	118.50	70
5506	17:00:00	118.50	7626
5505	17:00:00	118.50	100
5504	17:00:00	118.50	29
5503	17:00:00	118.50	78
5502	17:00:00	118.50	12167
5501	17:00:00	118.50	50
5500	17:00:00	118.50	71
5499	17:00:00	118.50	10
5498	17:00:00	118.50	484
5497	17:00:00	118.50	5
5496	17:00:00	118.50	11
5495	17:00:00	118.50	351
5494	17:00:00	118.50	509
5493	17:00:00	118.50	43
5492	17:00:00	118.50	34
5491	17:00:00	118.50	155
5490	17:00:00	118.50	986
5489	17:00:00	118.50	98
5488	17:00:00	118.50	610
5487	17:00:00	118.50	193
5486	17:00:00	118.50	51
5485	17:00:00	118.50	200
5484	17:00:00	118.50	38
5483	17:00:00	118.50	1193
5482	17:00:00	118.50	55
5481	17:00:00	118.50	874
5480	17:00:00	118.50	1487
5479	17:00:00	118.50	93
5478	17:00:00	118.50	355
5477	17:00:00	118.50	2
5476	17:00:00	118.50	1433
5475	17:00:00	118.50	659
5474	17:00:00	118.50	529
5473	17:00:00	118.50	759
5472	17:00:00	118.50	60
5471	17:00:00	118.50	6
5470	17:00:00	118.50	19
5469	17:00:00	118.50	76
5468	17:00:00	118.50	81
5467	17:00:00	118.50	234
5466	17:00:00	118.50	77
5465	17:00:00	118.50	16
5464	17:00:00	118.50	217
5463	17:00:00	118.50	608
5462	17:00:00	118.50	92
5461	17:00:00	118.50	190
5460	17:00:00	118.50	466
5459	17:00:00	118.50	232
5458	17:00:00	118.50	34
5457	17:00:00	118.50	1587
5456	17:00:00	118.50	4
5455	17:00:00	118.50	27
5454	17:00:00	118.50	527
5453	17:00:00	118.50	4
5452	17:00:00	118.50	522
5451	17:00:00	118.50	1338
5450	17:00:00	118.50	530
5449	17:00:00	118.50	477
5448	17:00:00	118.50	192
5447	17:00:00	118.50	51
5446	17:00:00	118.50	40
5445	17:00:00	118.50	117
5444	17:00:00	118.50	489
5443	17:00:00	118.50	82
5442	17:00:00	118.50	9
5441	17:00:00	118.50	379
5440	17:00:00	118.50	16
5439	16:49:53	118.00	88
5438	16:49:53	118.20	3
5437	16:49:50	118.00	11
5436	16:49:47	118.00	28
5435	16:49:47	118.00	6
5434	16:49:47	118.00	55
5433	16:49:46	118.05	28
5432	16:49:43	118.20	15
5431	16:49:43	118.20	17
5430	16:49:43	118.20	42
5429	16:49:40	118.05	4
5428	16:49:40	118.20	26
5427	16:49:40	118.20	6
5426	16:49:40	118.05	32
5425	16:49:40	118.05	123
5424	16:49:36	118.20	26
5423	16:49:36	118.20	30
5422	16:49:30	118.05	4
5421	16:49:30	118.20	16
5420	16:49:30	118.05	6
5419	16:49:24	118.00	79
5418	16:49:21	118.00	387
5417	16:49:21	118.00	113
5416	16:49:19	117.95	221
5415	16:49:19	117.95	11
5414	16:49:19	117.95	26
5413	16:49:19	117.95	85
5412	16:49:19	117.95	51
5411	16:49:19	117.95	26
5410	16:49:19	117.95	4
5409	16:49:15	117.85	4
5408	16:49:15	117.85	7
5407	16:49:15	117.95	107
5406	16:49:15	117.85	126
5405	16:49:08	117.95	85
5404	16:49:06	117.85	36
5403	16:49:06	117.85	56
5402	16:49:06	117.95	60
5401	16:49:06	117.95	30
5400	16:49:00	117.85	71
5399	16:49:00	117.85	61
5398	16:48:56	117.85	38
5397	16:48:56	117.85	92
5396	16:48:56	117.90	124
5395	16:48:56	117.90	46
5394	16:48:53	117.90	23
5393	16:48:50	117.90	30
5392	16:48:50	117.90	3
5391	16:48:50	117.90	105
5390	16:48:43	117.90	11
5389	16:48:43	117.90	19
5388	16:48:43	117.90	55
5387	16:48:43	117.90	7
5386	16:48:36	117.90	93
5385	16:48:36	117.90	11
5384	16:48:35	118.00	129
5383	16:48:35	117.95	1
5382	16:48:35	117.95	507
5381	16:48:35	117.95	200
5380	16:48:35	117.95	192
5379	16:48:35	117.95	8
5378	16:48:35	117.95	98
5377	16:48:35	117.95	102
5376	16:48:31	117.95	96
5375	16:48:30	118.10	7
5374	16:48:26	117.95	93
5373	16:48:21	117.95	80
5372	16:48:18	117.95	100
5371	16:48:14	117.95	88
5370	16:48:06	117.95	88
5369	16:47:55	118.00	3
5368	16:47:55	118.00	125
5367	16:47:55	118.05	11
5366	16:47:55	118.05	35
5365	16:47:55	118.05	500
5364	16:47:48	117.90	79
5363	16:47:23	118.00	106
5362	16:47:23	118.00	14
5361	16:47:20	117.90	48
5360	16:47:20	117.90	44
5359	16:47:20	117.90	1
5358	16:47:17	118.00	35
5357	16:47:17	118.00	90
5356	16:47:01	118.00	29
5355	16:47:01	118.00	11
5354	16:47:01	118.00	15
5353	16:46:53	118.00	89
5352	16:46:53	118.00	3
5351	16:46:50	118.00	119
5350	16:46:48	118.00	20
5349	16:46:48	118.00	21
5348	16:46:48	118.00	22
5347	16:46:48	118.00	165
5346	16:46:48	118.00	10
5345	16:46:48	117.90	34
5344	16:46:48	117.90	9
5343	16:46:47	117.85	137
5342	16:46:47	117.85	15
5341	16:46:47	117.85	344
5340	16:46:47	117.85	14
5339	16:46:47	117.85	1
5338	16:46:45	117.75	88
5337	16:46:37	117.75	88
5336	16:46:29	117.75	11
5335	16:46:29	117.75	85
5334	16:46:25	117.80	1
5333	16:46:25	117.80	4
5332	16:46:25	117.80	38
5331	16:46:25	117.80	6
5330	16:46:25	117.80	6
5329	16:46:21	117.90	1
5328	16:46:21	117.80	88
5327	16:46:13	117.80	88
5326	16:46:03	117.85	6
5325	16:46:00	117.85	78
5324	16:45:56	117.90	49
5323	16:45:56	117.90	16
5322	16:45:56	117.90	119
5321	16:45:56	117.90	75
5320	16:45:56	117.90	176
5319	16:45:56	117.90	285
5318	16:45:56	117.85	62
5317	16:45:56	117.85	4
5316	16:45:55	117.90	159
5315	16:45:55	117.90	56
5314	16:45:53	117.90	74
5313	16:45:53	117.90	14
5312	16:45:46	117.90	82
5311	16:45:45	117.90	279
5310	16:45:44	117.90	11
5309	16:45:42	117.95	71
5308	16:45:42	117.95	536
5307	16:45:42	117.95	24
5306	16:45:42	117.95	17
5305	16:45:42	117.95	285
5304	16:45:42	117.95	3
5303	16:45:42	117.95	26
5302	16:45:42	117.95	28
5301	16:45:42	117.95	50
5300	16:45:04	118.00	72
5299	16:45:04	118.00	93
5298	16:45:04	118.00	149
5297	16:45:04	118.00	114
5296	16:45:04	118.00	350
5295	16:45:01	117.90	84
5294	16:45:00	117.90	11
5293	16:44:53	117.90	87
5292	16:44:41	118.00	36
5291	16:44:41	117.95	44
5290	16:44:11	118.05	42
5289	16:44:11	118.05	42
5288	16:44:11	118.00	11
5287	16:44:11	118.00	125
5286	16:44:11	118.00	51
5285	16:44:11	118.00	11
5284	16:44:11	118.00	183
5283	16:44:11	118.00	20
5282	16:44:11	118.00	98
5281	16:44:11	118.00	37
5280	16:44:11	118.00	50
5279	16:44:11	118.00	150
5278	16:44:10	117.90	81
5277	16:44:03	117.90	3
5276	16:44:03	117.90	4
5275	16:44:03	117.90	78
5274	16:43:59	117.85	68
5273	16:43:59	117.85	16
5272	16:43:53	117.90	22
5271	16:43:45	117.90	87
5270	16:43:38	117.85	83
5269	16:43:31	117.85	12
5268	16:43:29	117.95	13
5267	16:43:29	117.95	44
5266	16:43:29	117.95	90
5265	16:43:29	117.95	65
5264	16:43:29	117.95	39
5263	16:43:29	117.95	6
5262	16:43:29	117.95	157
5261	16:43:29	117.95	5
5260	16:43:29	117.95	38
5259	16:43:12	117.95	79
5258	16:43:12	118.00	100
5257	16:43:12	118.00	15
5256	16:43:11	118.00	150
5255	16:42:56	117.95	13
5254	16:42:37	118.05	84
5253	16:42:37	118.05	125
5252	16:42:37	118.05	14
5251	16:42:30	117.90	15
5250	16:42:24	118.00	30
5249	16:42:22	118.00	30
5248	16:42:22	118.00	183
5247	16:42:22	118.00	74
5246	16:42:22	118.00	100
5245	16:42:22	118.00	49
5244	16:42:21	117.90	176
5243	16:42:21	117.90	165
5242	16:42:21	117.90	359
5241	16:42:18	117.75	81
5240	16:42:08	117.80	76
5239	16:42:08	117.80	5
5238	16:41:59	117.80	82
5237	16:41:51	117.80	81
5236	16:41:44	117.80	81
5235	16:41:35	117.80	84
5234	16:41:31	117.85	37
5233	16:41:31	117.85	5
5232	16:40:58	118.05	40
5231	16:40:58	118.05	36
5230	16:40:58	118.00	38
5229	16:40:58	118.00	57
5228	16:40:58	118.00	537
5227	16:40:58	117.95	44
5226	16:40:58	117.95	165
5225	16:40:55	117.95	10
5224	16:40:55	117.95	70
5223	16:40:54	118.00	195
5222	16:40:54	117.95	80
5221	16:40:52	117.85	80
5220	16:40:52	117.85	96
5219	16:40:52	117.85	104
5218	16:40:51	117.85	104
5217	16:40:51	117.85	4
5216	16:40:51	117.90	33
5215	16:40:51	117.90	5
5214	16:40:51	117.90	114
5213	16:40:51	117.90	411
5212	16:40:46	117.90	87
5211	16:40:38	117.90	86
5210	16:40:31	117.90	42
5209	16:40:31	117.90	38
5208	16:40:21	117.95	8
5207	16:40:20	117.95	162
5206	16:40:20	117.95	6
5205	16:40:20	117.95	40
5204	16:40:20	117.95	21
5203	16:40:20	117.95	1
5202	16:40:20	117.95	61
5201	16:39:43	118.05	180
5200	16:39:43	118.05	38
5199	16:39:43	118.05	203
5198	16:39:43	118.00	200
5197	16:39:43	118.00	379
5196	16:39:40	117.90	81
5195	16:39:36	117.90	3
5194	16:39:35	117.95	3
5193	16:39:35	117.95	2
5192	16:39:35	117.95	229
5191	16:39:35	117.95	200
5190	16:39:35	117.95	197
5189	16:39:35	117.95	3
5188	16:39:35	117.95	156
5187	16:39:35	117.95	2
5186	16:39:35	117.95	41
5185	16:39:35	117.95	316
5184	16:39:28	117.95	84
5183	16:38:49	118.00	24
5182	16:38:49	118.00	24
5181	16:38:49	118.00	109
5180	16:38:47	117.85	206
5179	16:38:47	117.90	10
5178	16:38:47	117.90	70
5177	16:38:47	117.90	70
5176	16:38:47	117.90	70
5175	16:38:47	117.90	16
5174	16:38:47	117.90	25
5173	16:38:47	117.90	200
5172	16:38:47	117.90	24
5171	16:38:47	117.90	133
5170	16:38:47	117.85	206
5169	16:38:47	117.85	176
5168	16:38:47	117.70	73
5167	16:38:47	117.70	41
5166	16:38:46	117.75	1
5165	16:38:41	117.75	2
5164	16:38:41	117.75	1
5163	16:38:41	117.75	3
5162	16:38:33	117.75	3
5161	16:38:33	117.75	81
5160	16:38:25	117.75	44
5159	16:38:25	117.75	40
5158	16:38:18	117.75	81
5157	16:38:14	117.70	79
5156	16:37:59	117.80	4
5155	16:37:59	117.80	139
5154	16:37:58	117.80	84
5153	16:37:50	117.85	77
5152	16:37:50	117.85	128
5151	16:37:50	117.85	99
5150	16:37:50	117.85	39
5149	16:37:50	117.85	20
5148	16:37:50	117.85	30
5147	16:37:50	117.85	87
5146	16:37:49	117.90	88
5145	16:37:49	117.90	4
5144	16:37:49	117.90	93
5143	16:37:49	117.90	158
5142	16:37:46	118.00	20
5141	16:37:24	118.00	4
5140	16:37:24	118.00	200
5139	16:37:24	118.00	200
5138	16:37:24	118.00	22
5137	16:37:24	118.00	121
5136	16:37:24	118.00	42
5135	16:37:24	118.00	31
5134	16:37:24	117.95	319
5133	16:37:24	117.95	61
5132	16:37:20	117.90	62
5131	16:37:20	117.90	5
5130	16:37:20	117.90	55
5129	16:36:49	118.00	28
5128	16:36:49	118.00	36
5127	16:36:49	118.00	61
5126	16:36:49	118.00	18
5125	16:36:49	118.00	200
5124	16:36:49	117.90	99
5123	16:36:48	117.90	47
5122	16:36:48	117.90	196
5121	16:36:48	117.85	61
5120	16:36:48	117.85	149
5119	16:36:48	117.85	84
5118	16:36:48	117.85	97
5117	16:36:48	117.85	49
5116	16:36:48	117.85	352
5115	16:36:48	117.85	61
5114	16:36:45	117.75	15
5113	16:36:45	117.75	63
5112	16:36:25	117.75	63
5111	16:36:25	117.75	57
5110	16:36:25	117.75	53
5109	16:36:25	117.75	25
5108	16:36:25	117.80	22
5107	16:36:25	117.85	79
5106	16:36:25	117.85	74
5105	16:36:20	117.85	81
5104	16:36:20	117.85	3
5103	16:36:13	117.85	40
5102	16:36:13	117.85	4
5101	16:36:13	117.85	42
5100	16:36:07	117.85	85
5099	16:35:53	117.95	110
5098	16:35:49	117.95	120
5097	16:35:48	117.90	80
5096	16:35:38	117.95	84
5095	16:35:30	117.95	61
5094	16:35:30	117.95	20
5093	16:35:21	118.00	80
5092	16:35:21	118.00	5
5091	16:35:18	118.00	84
5090	16:35:12	118.00	81
5089	16:35:08	118.00	10
5088	16:35:06	118.00	49
5087	16:35:06	118.00	34
5086	16:35:06	118.00	58
5085	16:35:01	118.05	37
5084	16:34:58	118.05	1
5083	16:34:58	118.05	36
5082	16:34:58	118.05	52
5081	16:34:54	118.05	80
5080	16:34:45	118.05	1
5079	16:34:45	118.05	81
5078	16:34:36	118.10	188
5077	16:34:26	118.15	59
5076	16:34:26	118.15	4
5075	16:34:26	118.15	5
5074	16:34:26	118.15	18
5073	16:34:26	118.15	103
5072	16:33:57	118.20	111
5071	16:33:57	118.20	43
5070	16:33:54	118.30	17
5069	16:33:35	118.30	59
5068	16:33:35	118.25	108
5067	16:33:35	118.30	247
5066	16:33:35	118.30	104
5065	16:33:35	118.30	20
5064	16:33:35	118.30	123
5063	16:33:35	118.25	98
5062	16:33:35	118.25	241
5061	16:33:35	118.25	176
5060	16:33:24	118.20	38
5059	16:33:10	118.15	1
5058	16:33:08	118.20	22
5057	16:33:08	118.20	59
5056	16:33:08	118.20	101
5055	16:32:54	118.25	35
5054	16:32:54	118.25	42
5053	16:32:54	118.25	79
5052	16:32:54	118.25	1
5051	16:32:54	118.25	4
5050	16:32:54	118.25	100
5049	16:32:48	118.30	129
5048	16:32:48	118.30	190
5047	16:32:48	118.30	222
5046	16:32:48	118.30	222
5045	16:32:48	118.30	29
5044	16:32:48	118.30	29
5043	16:32:48	118.30	1
5042	16:32:47	118.35	101
5041	16:32:47	118.35	88
5040	16:32:25	118.20	78
5039	16:32:25	118.20	88
5038	16:32:25	118.20	83
5037	16:32:25	118.20	50
5036	16:32:25	118.20	11
5035	16:32:05	118.05	174
5034	16:32:05	118.05	148
5033	16:32:05	118.10	77
5032	16:32:05	118.10	60
5031	16:32:05	118.10	41
5030	16:32:03	118.15	165
5029	16:32:03	118.15	133
5028	16:32:03	118.15	13
5027	16:32:02	118.05	95
5026	16:32:02	118.05	82
5025	16:32:02	118.05	215
5024	16:31:45	118.05	46
5023	16:31:45	118.05	285
5022	16:31:45	118.00	241
5021	16:31:45	118.00	43
5020	16:31:45	118.00	170
5019	16:31:45	118.00	176
5018	16:31:45	118.00	221
5017	16:31:44	118.00	67
5016	16:31:44	118.00	7
5015	16:31:44	118.00	10
5014	16:31:44	118.00	195
5013	16:31:43	118.00	57
5012	16:31:43	118.00	22
5011	16:31:34	118.00	30
5010	16:31:34	118.00	50
5009	16:31:34	118.00	3
5008	16:30:49	118.00	44
5007	16:30:47	118.05	67
5006	16:30:47	118.05	6
5005	16:30:43	118.00	73
5004	16:30:43	118.05	47
5003	16:30:43	118.05	45
5002	16:30:43	118.05	165
5001	16:30:43	118.00	86
5000	16:30:43	118.00	97
4999	16:30:43	118.00	89
4998	16:30:43	118.00	414
4997	16:30:27	118.00	27
4996	16:30:27	118.00	166
4995	16:30:27	118.00	3
4994	16:29:47	118.00	321
4993	16:29:47	118.00	126
4992	16:29:47	118.00	242
4991	16:29:45	117.90	78
4990	16:29:40	117.85	32
4989	16:29:40	117.85	46
4988	16:29:30	117.85	6
4987	16:29:30	117.85	72
4986	16:29:20	117.85	80
4985	16:29:04	117.90	78
4984	16:28:54	117.90	2
4983	16:28:54	117.90	4
4982	16:28:54	117.90	72
4981	16:28:44	117.90	8
4980	16:28:44	117.90	58
4979	16:28:44	117.90	12
4978	16:28:35	117.90	81
4977	16:28:32	118.00	31
4976	16:28:32	118.00	73
4975	16:28:30	117.90	54
4974	16:28:30	117.90	24
4973	16:28:20	117.90	78
4972	16:28:10	117.90	20
4971	16:28:10	117.90	4
4970	16:28:10	117.90	61
4969	16:27:39	118.00	38
4968	16:27:39	118.00	103
4967	16:27:39	117.95	38
4966	16:27:38	117.75	22
4965	16:27:37	117.80	50
4964	16:27:37	117.80	40
4963	16:27:37	117.80	12
4962	16:27:37	117.80	16
4961	16:27:37	117.85	139
4960	16:27:37	117.85	101
4959	16:27:37	117.85	100
4958	16:27:37	117.85	101
4957	16:27:37	117.80	2
4956	16:27:37	117.80	114
4955	16:27:37	117.80	211
4954	16:27:37	117.80	61
4953	16:27:37	117.80	118
4952	16:27:37	117.80	130
4951	16:27:37	117.80	46
4950	16:27:30	117.70	84
4949	16:27:18	117.75	40
4948	16:27:18	117.75	106
4947	16:27:18	117.75	1
4946	16:27:18	117.75	20
4945	16:27:17	117.75	84
4944	16:27:01	117.80	5
4943	16:27:01	117.80	105
4942	16:27:01	117.80	39
4941	16:27:00	117.80	78
4940	16:26:53	117.80	54
4939	16:26:53	117.80	24
4938	16:26:48	117.80	78
4937	16:26:38	117.80	41
4936	16:26:38	117.80	39
4935	16:26:02	117.85	3
4934	16:26:02	117.85	61
4933	16:26:02	117.90	8
4932	16:26:01	117.85	68
4931	16:26:01	117.85	23
4930	16:26:01	117.85	236
4929	16:26:01	117.85	68
4928	16:25:55	117.80	81
4927	16:25:39	117.90	78
4926	16:25:39	117.90	4
4925	16:25:39	117.90	88
4924	16:25:36	117.90	21
4923	16:25:36	117.90	40
4922	16:25:36	117.90	20
4921	16:25:23	117.95	89
4920	16:25:23	117.95	17
4919	16:25:11	118.00	85
4918	16:25:11	117.95	126
4917	16:25:11	118.00	59
4916	16:25:03	118.00	4
4915	16:25:03	118.00	75
4914	16:24:53	118.00	73
4913	16:24:53	118.00	6
4912	16:24:43	118.00	92
4911	16:24:43	118.00	39
4910	16:24:43	118.00	4
4909	16:24:43	118.00	38
4908	16:24:30	118.00	153
4907	16:24:30	118.00	199
4906	16:24:30	118.00	20
4905	16:24:30	117.95	109
4904	16:24:18	118.00	81
4903	16:24:18	118.00	169
4902	16:24:08	117.95	82
4901	16:24:02	118.00	7
4900	16:24:02	118.00	4
4899	16:23:57	118.00	79
4898	16:23:47	118.00	79
4897	16:23:39	118.00	22
4896	16:23:37	118.00	79
4895	16:23:12	118.05	44
4894	16:23:12	118.00	347
4893	16:23:12	118.05	49
4892	16:23:12	118.05	34
4891	16:23:12	118.05	48
4890	16:23:12	118.05	22
4889	16:22:25	118.05	184
4888	16:22:25	118.05	196
4887	16:22:25	118.05	4
4886	16:22:25	118.05	153
4885	16:22:25	118.05	200
4884	16:22:25	118.05	24
4883	16:22:25	118.05	176
4882	16:22:16	117.95	79
4881	16:22:06	117.95	79
4880	16:21:56	117.95	79
4879	16:21:46	117.95	79
4878	16:21:36	117.95	85
4877	16:21:27	118.00	64
4876	16:21:26	118.00	96
4875	16:21:26	118.00	5
4874	16:21:26	118.00	58
4873	16:21:26	118.00	7
4872	16:21:26	118.00	85
4871	16:21:18	118.00	159
4870	16:21:18	118.00	121
4869	16:21:18	118.00	55
4868	16:21:18	118.00	6
4867	16:21:18	118.00	36
4866	16:21:18	118.00	181
4865	16:21:18	118.00	79
4864	16:21:08	118.00	79
4863	16:20:58	118.00	79
4862	16:20:49	118.10	20
4861	16:20:48	118.00	79
4860	16:20:38	118.00	79
4859	16:20:28	118.00	81
4858	16:19:51	118.00	10
4857	16:19:33	118.05	5
4856	16:19:33	118.05	85
4855	16:19:33	118.05	94
4854	16:19:33	118.05	106
4853	16:19:33	118.05	115
4852	16:19:33	118.05	50
4851	16:19:05	118.00	12
4850	16:19:05	118.00	164
4849	16:19:05	118.00	106
4848	16:19:05	118.00	91
4847	16:19:05	118.00	63
4846	16:19:05	118.00	209
4845	16:18:58	117.95	97
4844	16:18:58	117.95	89
4843	16:18:58	117.95	80
4842	16:18:47	117.95	10
4841	16:18:47	117.95	4
4840	16:18:47	117.95	65
4839	16:18:38	117.95	4
4838	16:18:38	117.95	10
4837	16:18:36	117.95	84
4836	16:18:18	118.00	60
4835	16:18:18	118.00	40
4834	16:18:16	117.95	42
4833	16:18:16	117.95	4
4832	16:18:16	117.95	38
4831	16:17:15	117.95	162
4830	16:17:15	117.95	129
4829	16:17:15	118.00	43
4828	16:17:15	118.00	2
4827	16:17:15	117.95	48
4826	16:17:15	117.90	8
4825	16:17:15	117.90	143
4824	16:17:15	117.90	100
4823	16:17:15	117.90	102
4822	16:17:15	117.90	165
4821	16:17:15	117.85	157
4820	16:17:15	117.85	120
4819	16:17:15	117.85	367
4818	16:17:15	117.85	199
4817	16:17:15	117.85	121
4816	16:17:12	117.70	84
4815	16:16:56	117.75	61
4814	16:16:48	117.75	79
4813	16:16:40	117.75	25
4812	16:16:40	117.75	56
4811	16:16:21	117.75	61
4810	16:16:21	117.75	4
4809	16:16:21	117.75	91
4808	16:16:21	117.75	20
4807	16:16:14	117.85	2
4806	16:16:10	117.75	110
4805	16:15:59	117.75	58
4804	16:15:59	117.75	25
4803	16:15:45	117.80	77
4802	16:15:45	117.80	3
4801	16:15:45	117.80	18
4800	16:15:45	117.80	75
4799	16:15:45	117.80	5
4798	16:15:35	117.80	19
4797	16:15:35	117.80	80
4796	16:15:30	117.95	2
4795	16:15:20	117.85	67
4794	16:15:20	117.85	1
4793	16:15:20	117.85	15
4792	16:15:11	118.00	39
4791	16:15:11	118.00	61
4790	16:14:55	117.95	78
4789	16:14:55	117.95	4
4788	16:14:43	117.95	82
4787	16:14:35	117.95	44
4786	16:14:35	117.95	19
4785	16:14:35	117.95	15
4784	16:14:22	118.00	61
4783	16:14:17	118.00	3
4782	16:14:05	118.00	2
4781	16:14:05	118.00	81
4780	16:13:53	118.00	67
4779	16:13:53	118.00	16
4778	16:13:46	118.00	81
4777	16:13:34	118.00	3
4776	16:13:34	118.00	80
4775	16:13:25	118.05	17
4774	16:13:20	118.10	104
4773	16:13:20	118.10	39
4772	16:13:19	118.20	89
4771	16:13:13	118.10	61
4770	16:13:13	118.15	162
4769	16:13:06	118.15	9
4768	16:13:06	118.15	12
4767	16:13:06	118.15	277
4766	16:13:06	118.15	214
4765	16:13:06	118.15	91
4764	16:13:06	118.15	70
4763	16:13:06	118.15	5
4762	16:13:06	118.15	87
4761	16:13:06	118.15	186
4760	16:13:06	118.15	79
4759	16:12:15	118.20	29
4758	16:12:15	118.20	323
4757	16:12:15	118.20	85
4756	16:12:15	118.20	10
4755	16:12:15	118.20	80
4754	16:12:15	118.20	88
4753	16:12:15	118.20	91
4752	16:12:15	118.20	223
4751	16:12:12	118.15	64
4750	16:12:12	118.15	68
4749	16:12:12	118.15	68
4748	16:12:12	118.15	35
4747	16:12:12	118.15	10
4746	16:12:12	118.15	49
4745	16:12:12	118.15	5
4744	16:12:12	118.15	36
4743	16:12:12	118.15	81
4742	16:12:00	118.15	81
4741	16:11:48	118.15	82
4740	16:11:36	118.15	81
4739	16:11:24	118.15	81
4738	16:11:12	118.15	82
4737	16:11:11	118.15	50
4736	16:11:11	118.15	57
4735	16:11:11	118.15	114
4734	16:11:11	118.15	3
4733	16:11:11	118.15	99
4732	16:11:00	118.15	81
4731	16:10:48	118.15	78
4730	16:10:36	118.15	82
4729	16:10:24	118.15	78
4728	16:10:20	118.15	82
4727	16:10:16	118.15	32
4726	16:10:16	118.15	68
4725	16:10:16	118.15	64
4724	16:10:16	118.15	68
4723	16:10:16	118.15	68
4722	16:10:16	118.15	100
4721	16:10:16	118.15	100
4720	16:10:16	118.15	120
4719	16:10:16	118.15	5
4718	16:10:16	118.15	10
4717	16:10:16	118.15	7
4716	16:10:16	118.15	32
4715	16:10:16	118.15	68
4714	16:10:14	118.15	100
4713	16:10:11	118.15	120
4712	16:09:26	118.15	103
4711	16:09:25	118.15	70
4710	16:09:25	118.15	333
4709	16:09:25	118.15	307
4708	16:09:25	118.15	500
4707	16:09:25	118.15	36
4706	16:09:25	118.15	17
4705	16:09:25	118.10	176
4704	16:09:25	118.10	61
4703	16:09:25	118.10	372
4702	16:09:24	118.00	81
4701	16:08:15	118.10	85
4700	16:08:15	118.10	85
4699	16:08:12	118.10	98
4698	16:08:12	118.10	190
4697	16:08:12	118.10	162
4696	16:08:12	118.10	38
4695	16:08:12	118.10	330
4694	16:08:09	118.00	3
4693	16:08:09	118.00	76
4692	16:07:57	118.00	16
4691	16:07:57	118.00	62
4690	16:07:45	118.00	79
4689	16:07:33	118.00	79
4688	16:07:21	118.00	13
4687	16:07:21	118.00	5
4686	16:07:21	118.00	60
4685	16:07:19	118.00	20
4684	16:07:09	118.00	79
4683	16:06:57	118.00	78
4682	16:06:49	118.10	1
4681	16:06:45	118.00	78
4680	16:06:33	118.00	79
4679	16:06:22	118.00	50
4678	16:06:21	118.00	81
4677	16:06:21	118.00	10
4676	16:06:15	118.05	22
4675	16:06:14	118.05	15
4674	16:06:14	118.05	4
4673	16:06:14	118.05	159
4672	16:06:14	118.05	92
4671	16:06:11	118.05	78
4670	16:05:59	118.05	79
4669	16:05:47	118.05	79
4668	16:05:35	118.05	82
4667	16:04:32	118.15	90
4666	16:04:32	118.15	190
4665	16:04:32	118.15	102
4664	16:04:32	118.15	2
4663	16:04:27	118.15	12
4662	16:04:09	118.10	324
4661	16:04:09	118.10	38
4660	16:04:09	118.10	18
4659	16:04:09	118.10	109
4658	16:04:09	118.10	107
4657	16:04:09	118.10	225
4656	16:04:09	118.10	176
4655	16:04:07	118.00	82
4654	16:04:07	118.05	4
4653	16:04:07	118.05	10
4652	16:04:02	118.05	104
4651	16:04:02	118.10	9
4650	16:04:02	118.10	97
4649	16:04:02	118.10	2
4648	16:04:02	118.10	40
4647	16:04:02	118.10	3
4646	16:04:02	118.10	57
4645	16:04:02	118.10	200
4644	16:04:02	118.10	275
4643	16:04:02	118.10	25
4642	16:03:50	118.10	79
4641	16:03:38	118.10	79
4640	16:03:26	118.10	79
4639	16:03:14	118.10	19
4638	16:03:14	118.10	5
4637	16:03:14	118.10	55
4636	16:03:02	118.10	81
4635	16:02:53	118.10	79
4634	16:02:41	118.10	79
4633	16:02:29	118.10	79
4632	16:02:23	118.20	91
4631	16:02:17	118.10	40
4630	16:02:17	118.10	42
4629	16:01:29	118.20	55
4628	16:01:29	118.20	95
4627	16:01:29	118.20	212
4626	16:01:29	118.20	159
4625	16:01:29	118.20	176
4624	16:01:22	118.10	82
4623	16:01:06	118.25	10
4622	16:01:04	118.15	130
4621	16:01:04	118.15	5
4620	16:01:04	118.15	1
4619	16:01:04	118.15	110
4618	16:01:04	118.15	71
4617	16:01:04	118.15	79
4616	16:01:04	118.15	5
4615	15:59:44	118.15	130
4614	15:59:40	118.25	15
4613	15:59:40	118.25	108
4612	15:59:40	118.20	61
4611	15:59:40	118.20	35
4610	15:59:40	118.20	108
4609	15:59:40	118.10	102
4608	15:59:37	118.10	185
4607	15:59:37	118.10	165
4606	15:59:37	118.00	89
4605	15:59:37	118.00	1
4604	15:59:35	117.95	176
4603	15:59:35	117.95	8
4602	15:59:35	117.95	83
4601	15:59:35	117.95	216
4600	15:59:35	117.95	296
4599	15:59:33	117.95	61
4598	15:59:32	117.90	186
4597	15:59:32	117.90	41
4596	15:59:32	117.90	109
4595	15:59:32	117.95	169
4594	15:59:32	117.95	4
4593	15:59:32	117.95	126
4592	15:59:32	117.95	58
4591	15:59:32	117.95	78
4590	15:59:32	117.95	2
4589	15:58:42	117.95	166
4588	15:58:42	117.95	29
4587	15:58:42	118.00	220
4586	15:58:33	117.95	21
4585	15:58:33	117.95	110
4584	15:58:33	118.00	38
4583	15:58:33	118.00	57
4582	15:58:33	118.00	294
4581	15:58:33	117.95	210
4580	15:58:33	117.95	10
4579	15:58:33	117.95	352
4578	15:58:33	117.95	20
4577	15:58:32	117.85	10
4576	15:58:24	117.85	78
4575	15:58:19	117.85	59
4574	15:58:19	117.85	23
4573	15:58:06	117.85	81
4572	15:57:47	117.90	13
4571	15:57:47	117.90	46
4570	15:57:47	117.90	23
4569	15:57:34	117.90	80
4568	15:57:26	117.95	5
4567	15:57:23	117.95	78
4566	15:57:23	117.95	31
4565	15:57:23	117.95	78
4564	15:57:23	117.95	4
4563	15:57:23	117.95	118
4562	15:57:23	117.95	400
4561	15:57:23	117.95	155
4560	15:57:23	117.95	45
4559	15:57:23	117.95	83
4558	15:57:10	117.95	83
4557	15:56:42	118.00	108
4556	15:56:42	118.00	59
4555	15:56:42	118.00	72
4554	15:56:42	118.00	42
4553	15:56:00	118.10	93
4552	15:55:58	118.05	5
4551	15:55:58	118.05	109
4550	15:55:58	118.05	91
4549	15:55:56	118.05	106
4548	15:55:56	117.95	80
4547	15:55:56	117.95	160
4546	15:55:55	118.00	102
4545	15:55:55	117.95	345
4544	15:55:55	117.95	176
4543	15:55:44	117.80	48
4542	15:55:44	117.80	5
4541	15:55:44	117.80	23
4540	15:55:44	117.80	6
4539	15:55:31	117.80	83
4538	15:55:18	117.80	54
4537	15:55:18	117.80	10
4536	15:55:18	117.80	15
4535	15:55:02	117.90	57
4534	15:54:44	117.95	88
4533	15:54:44	117.95	90
4532	15:54:44	117.95	4
4531	15:54:44	117.95	78
4530	15:54:39	117.95	81
4529	15:54:27	117.95	95
4528	15:54:27	117.95	154
4527	15:54:27	118.00	5
4526	15:54:27	118.00	10
4525	15:54:27	118.00	98
4524	15:54:27	118.00	28
4523	15:54:27	118.00	50
4522	15:54:15	118.00	80
4521	15:54:03	118.10	42
4520	15:53:37	118.05	84
4519	15:53:35	118.05	124
4518	15:53:35	118.05	53
4517	15:53:35	118.05	44
4516	15:53:35	118.00	133
4515	15:53:35	118.00	104
4514	15:53:35	117.90	83
4513	15:53:33	117.95	27
4512	15:53:33	117.95	175
4511	15:53:33	117.95	42
4510	15:53:33	117.90	45
4509	15:53:33	117.90	180
4508	15:53:33	117.90	83
4507	15:53:33	117.90	176
4506	15:53:33	117.90	61
4505	15:53:29	117.85	1
4504	15:53:16	117.90	97
4503	15:53:16	117.90	93
4502	15:53:16	117.90	50
4501	15:53:08	117.90	5
4500	15:53:03	117.90	83
4499	15:52:46	117.95	13
4498	15:52:46	117.95	10
4497	15:52:46	117.95	84
4496	15:52:34	118.00	79
4495	15:52:34	118.00	34
4494	15:52:29	118.05	156
4493	15:52:27	118.05	1
4492	15:52:26	118.10	62
4491	15:52:26	118.10	3
4490	15:52:14	118.15	1
4489	15:52:11	118.15	28
4488	15:52:11	118.15	91
4487	15:52:11	118.15	81
4486	15:52:00	118.15	80
4485	15:51:37	118.10	4
4484	15:51:37	118.10	165
4483	15:51:37	118.05	3
4482	15:51:37	118.05	113
4481	15:51:37	118.05	121
4480	15:51:37	118.05	165
4479	15:51:37	118.05	101
4478	15:51:33	118.00	54
4477	15:51:33	118.00	35
4476	15:51:33	118.00	43
4475	15:51:21	118.00	76
4474	15:51:21	118.00	2
4473	15:51:10	118.00	117
4472	15:51:09	118.00	152
4471	15:51:09	118.00	200
4470	15:51:08	117.90	63
4469	15:51:08	117.90	1
4468	15:51:08	117.90	17
4467	15:51:06	117.90	10
4466	15:50:58	117.90	2
4465	15:50:58	117.90	4
4464	15:50:58	117.90	61
4463	15:50:58	117.90	5
4462	15:50:58	117.90	9
4461	15:50:58	117.90	11
4460	15:50:50	117.90	8
4459	15:50:50	117.90	30
4458	15:50:50	117.90	40
4457	15:50:43	118.05	28
4456	15:50:38	117.90	80
4455	15:50:31	117.90	78
4454	15:50:20	117.90	56
4453	15:50:20	117.90	22
4452	15:50:06	117.95	60
4451	15:49:58	117.95	78
4450	15:49:52	118.00	90
4449	15:49:45	118.00	100
4448	15:49:40	118.10	4
4447	15:49:27	118.10	64
4446	15:49:27	118.10	16
4445	15:48:57	118.10	29
4444	15:48:57	118.10	10
4443	15:48:57	118.10	40
4442	15:48:54	118.15	110
4441	15:48:48	118.20	13
4440	15:48:48	118.20	64
4439	15:48:16	118.20	21
4438	15:48:16	118.20	183
4437	15:48:16	118.20	5
4436	15:48:16	118.20	61
4435	15:48:16	118.20	30
4434	15:48:02	118.25	101
4433	15:48:02	118.20	64
4432	15:48:02	118.20	31
4431	15:48:02	118.20	258
4430	15:48:02	118.20	176
4429	15:47:58	118.10	78
4428	15:47:41	118.15	49
4427	15:47:29	118.15	109
4426	15:47:24	118.15	25
4425	15:47:24	118.10	87
4424	15:47:24	118.10	22
4423	15:47:19	118.15	12
4422	15:47:06	118.15	79
4421	15:46:49	118.15	9
4420	15:46:49	118.15	104
4419	15:46:49	118.15	100
4418	15:46:49	118.20	5
4417	15:46:49	118.20	5
4416	15:46:49	118.20	92
4415	15:46:49	118.20	507
4414	15:46:49	118.20	200
4413	15:46:36	118.20	93
4412	15:46:31	118.15	61
4411	15:46:31	118.15	4
4410	15:45:55	118.20	2
4409	15:45:55	118.20	125
4408	15:45:49	118.20	97
4407	15:45:49	118.20	110
4406	15:45:49	118.20	350
4405	15:45:49	118.20	10
4404	15:45:49	118.15	170
4403	15:45:43	118.15	215
4402	15:45:43	118.15	137
4401	15:45:43	118.15	171
4400	15:45:43	118.15	81
4399	15:45:43	118.15	78
4398	15:45:43	118.15	100
4397	15:45:42	118.00	84
4396	15:45:38	118.00	22
4395	15:45:29	118.00	57
4394	15:45:29	118.00	26
4393	15:45:16	118.00	75
4392	15:45:16	118.00	5
4391	15:45:01	118.05	17
4390	15:45:01	118.05	5
4389	15:45:01	118.05	9
4388	15:45:01	118.05	8
4387	15:45:01	118.05	9
4386	15:45:01	118.05	3
4385	15:45:01	118.05	13
4384	15:44:48	118.05	18
4383	15:44:48	118.05	4
4382	15:44:48	118.05	61
4381	15:44:34	118.05	18
4380	15:44:34	118.05	61
4379	15:44:20	118.05	5
4378	15:44:20	118.05	4
4377	15:43:22	118.10	80
4376	15:43:22	118.10	271
4375	15:43:19	118.00	82
4374	15:43:12	118.00	16
4373	15:43:05	118.00	81
4372	15:42:44	118.05	24
4371	15:42:44	118.05	163
4370	15:42:44	118.05	104
4369	15:42:44	118.05	4
4368	15:42:44	118.05	90
4367	15:42:44	118.05	15
4366	15:42:44	118.05	185
4365	15:42:21	118.05	35
4364	15:41:57	118.10	109
4363	15:41:57	118.10	101
4362	15:41:55	118.05	176
4361	15:41:55	118.05	346
4360	15:41:55	118.05	74
4359	15:41:54	118.05	10
4358	15:41:53	118.00	132
4357	15:41:53	118.00	653
4356	15:41:53	118.00	71
4355	15:41:53	118.00	75
4354	15:41:53	118.00	4
4353	15:41:34	118.00	50
4352	15:41:30	118.05	90
4351	15:41:25	118.00	82
4350	15:41:16	118.10	25
4349	15:41:06	118.00	25
4348	15:40:21	118.05	35
4347	15:40:21	118.05	176
4346	15:40:21	118.05	59
4345	15:40:21	118.05	98
4344	15:40:21	118.05	80
4343	15:40:21	118.05	222
4342	15:40:21	118.00	47
4341	15:40:21	118.00	3
4340	15:40:21	118.00	17
4339	15:40:21	118.00	84
4338	15:40:21	118.00	74
4337	15:40:21	118.00	4
4336	15:40:21	118.00	59
4335	15:40:21	118.00	48
4334	15:40:21	118.00	31
4333	15:40:07	118.00	82
4332	15:40:03	118.00	5
4331	15:39:53	118.00	82
4330	15:38:53	118.00	107
4329	15:38:53	118.00	141
4328	15:38:53	118.00	114
4327	15:38:53	118.00	55
4326	15:38:50	118.00	25
4325	15:38:50	118.00	151
4324	15:38:50	118.00	25
4323	15:38:50	118.00	80
4322	15:38:50	117.90	79
4321	15:37:35	117.90	1
4320	15:37:17	118.00	67
4319	15:37:16	117.90	165
4318	15:37:15	117.80	195
4317	15:37:15	117.80	176
4316	15:37:15	117.80	61
4315	15:37:15	117.80	315
4314	15:37:15	117.80	136
4313	15:37:08	117.65	80
4312	15:36:54	117.65	80
4311	15:36:40	117.65	79
4310	15:36:34	117.65	1
4309	15:36:26	117.65	78
4308	15:36:12	117.70	49
4307	15:36:08	117.70	40
4306	15:35:58	117.70	44
4305	15:35:58	117.70	36
4304	15:35:44	117.70	79
4303	15:35:30	117.70	20
4302	15:35:30	117.70	61
4301	15:35:03	117.75	165
4300	15:35:03	117.75	89
4299	15:35:03	117.65	190
4298	15:35:03	117.65	129
4297	15:35:03	117.65	223
4296	15:35:03	117.65	61
4295	15:35:03	117.65	189
4294	15:35:03	117.65	96
4293	15:35:03	117.65	112
4292	15:34:59	117.55	18
4291	15:34:48	117.60	56
4290	15:34:48	117.60	30
4289	15:34:47	117.65	5
4288	15:34:47	117.65	83
4287	15:34:37	117.70	88
4286	15:34:32	117.70	15
4285	15:34:27	117.70	79
4284	15:34:07	117.70	46
4283	15:34:07	117.70	118
4282	15:34:01	117.75	57
4281	15:34:01	117.75	21
4280	15:33:49	117.75	92
4279	15:33:47	117.80	66
4278	15:33:47	117.80	70
4277	15:33:43	117.80	13
4276	15:33:43	117.80	5
4275	15:33:43	117.80	61
4274	15:32:27	117.85	215
4273	15:32:27	117.85	30
4272	15:32:27	117.85	6
4271	15:32:27	117.85	103
4270	15:32:27	117.85	90
4269	15:32:27	117.85	44
4268	15:32:27	117.85	150
4267	15:32:27	117.85	5
4266	15:32:27	117.85	1
4265	15:32:27	117.85	13
4264	15:31:41	117.90	27
4263	15:31:41	117.85	92
4262	15:31:41	117.85	101
4261	15:31:40	117.80	251
4260	15:31:40	117.80	22
4259	15:31:40	117.80	176
4258	15:31:30	117.75	112
4257	15:31:25	117.75	79
4256	15:31:11	117.75	79
4255	15:30:52	117.75	22
4254	15:30:50	117.80	45
4253	15:30:50	117.80	94
4252	15:30:48	117.80	259
4251	15:30:45	117.80	79
4250	15:30:45	117.80	64
4249	15:30:45	117.80	24
4248	15:30:45	117.80	5
4247	15:30:45	117.80	50
4246	15:30:31	117.80	79
4245	15:30:17	117.80	78
4244	15:30:03	117.80	80
4243	15:29:38	117.85	176
4242	15:29:38	117.85	587
4241	15:29:38	117.85	10
4240	15:29:38	117.85	3
4239	15:29:38	117.85	64
4238	15:29:38	117.85	99
4237	15:29:38	117.85	88
4236	15:29:38	117.85	343
4235	15:29:38	117.85	126
4234	15:28:27	117.95	50
4233	15:28:27	117.95	19
4232	15:28:27	117.95	106
4231	15:28:15	118.00	1
4230	15:28:13	118.00	1
4229	15:28:12	117.90	61
4228	15:28:08	118.00	1
4227	15:28:06	118.00	1
4226	15:28:05	117.95	85
4225	15:28:05	117.95	1
4224	15:28:03	117.90	4
4223	15:28:03	117.90	61
4222	15:28:00	117.90	121
4221	15:28:00	117.90	106
4220	15:27:54	117.85	226
4219	15:27:54	117.85	352
4218	15:27:54	117.85	254
4217	15:27:54	117.85	10
4216	15:27:40	117.75	12
4215	15:27:40	117.75	100
4214	15:27:30	117.75	8
4213	15:27:30	117.75	73
4212	15:27:30	117.75	2
4211	15:27:07	117.80	79
4210	15:26:52	117.80	82
4209	15:26:41	117.80	61
4208	15:26:41	117.80	20
4207	15:26:17	117.85	4
4206	15:26:17	117.85	107
4205	15:26:17	117.85	195
4204	15:26:17	117.85	98
4203	15:26:10	117.85	32
4202	15:26:09	117.90	3
4201	15:25:39	117.95	14
4200	15:25:39	117.95	68
4199	15:25:39	117.95	21
4198	15:25:39	117.95	109
4197	15:25:38	117.95	25
4196	15:25:38	117.95	53
4195	15:25:38	117.95	3
4194	15:25:38	117.95	44
4193	15:25:01	118.05	364
4192	15:25:01	118.05	176
4191	15:24:58	117.95	82
4190	15:24:42	117.95	78
4189	15:24:37	117.95	50
4188	15:24:32	118.00	6
4187	15:24:32	118.00	7
4186	15:24:32	118.00	83
4185	15:24:32	118.00	102
4184	15:24:32	118.00	60
4183	15:24:31	118.00	32
4182	15:24:31	118.00	61
4181	15:24:31	118.00	7
4180	15:24:29	118.05	57
4179	15:24:29	118.05	18
4178	15:24:29	118.05	82
4177	15:22:50	118.25	20
4176	15:22:50	118.25	25
4175	15:22:50	118.25	125
4174	15:22:49	118.20	189
4173	15:22:48	118.20	102
4172	15:22:48	118.20	200
4171	15:22:48	118.20	26
4170	15:22:48	118.20	83
4169	15:22:42	118.20	126
4168	15:22:42	118.20	26
4167	15:22:42	118.20	176
4166	15:22:38	118.15	262
4165	15:22:32	118.15	86
4164	15:22:22	118.10	87
4163	15:22:22	118.10	30
4162	15:22:02	118.10	30
4161	15:22:02	118.10	138
4160	15:21:53	118.05	83
4159	15:21:53	118.00	107
4158	15:21:53	118.00	18
4157	15:21:53	118.00	2
4156	15:21:53	117.95	12
4155	15:21:53	117.95	93
4154	15:21:42	117.90	94
4153	15:21:42	117.90	190
4152	15:21:42	117.90	176
4151	15:21:37	117.85	81
4150	15:21:21	117.85	79
4149	15:21:05	117.90	41
4148	15:21:05	117.90	37
4147	15:21:05	117.90	6
4146	15:21:05	117.90	38
4145	15:20:48	117.90	78
4144	15:20:11	117.90	20
4143	15:20:11	117.90	26
4142	15:20:11	117.90	51
4141	15:20:11	117.95	176
4140	15:20:11	117.95	3
4139	15:20:11	117.95	124
4138	15:20:11	117.95	4
4137	15:20:11	117.95	147
4136	15:20:11	117.95	34
4135	15:20:11	117.95	23
4134	15:20:01	117.95	76
4133	15:20:01	117.95	3
4132	15:20:01	117.95	121
4131	15:19:56	117.95	9
4130	15:19:53	118.00	10
4129	15:19:45	118.00	3
4128	15:19:23	118.05	1
4127	15:19:21	118.05	1
4126	15:19:12	118.10	1
4125	15:19:11	118.10	1
4124	15:19:09	118.00	176
4123	15:19:09	118.00	12
4122	15:18:55	118.00	16
4121	15:18:55	118.00	90
4120	15:18:55	118.00	33
4119	15:18:55	118.00	36
4118	15:18:55	118.00	87
4117	15:18:55	118.00	10
4116	15:18:19	117.95	5
4115	15:18:19	117.95	111
4114	15:18:19	117.95	165
4113	15:18:19	117.95	17
4112	15:18:19	117.90	57
4111	15:18:19	117.85	200
4110	15:18:19	117.85	11
4109	15:18:19	117.85	56
4108	15:18:19	117.85	200
4107	15:18:06	117.80	78
4106	15:18:02	117.85	116
4105	15:18:02	117.85	1
4104	15:18:02	117.85	83
4103	15:18:02	117.85	3
4102	15:18:02	117.85	34
4101	15:18:01	117.85	80
4100	15:17:43	117.85	56
4099	15:17:43	117.85	24
4098	15:17:35	117.85	1
4097	15:17:31	117.95	25
4096	15:17:31	117.95	210
4095	15:17:31	117.95	61
4094	15:17:31	117.95	31
4093	15:17:25	117.85	81
4092	15:17:01	117.85	12
4091	15:17:01	117.85	3
4090	15:17:01	117.85	87
4089	15:16:53	117.95	10
4088	15:16:52	117.85	4
4087	15:16:52	117.85	12
4086	15:16:52	117.85	34
4085	15:16:44	117.85	29
4084	15:16:44	117.85	53
4083	15:16:28	117.85	52
4082	15:16:28	117.85	4
4081	15:16:28	117.85	24
4080	15:16:10	117.85	66
4079	15:16:10	117.85	14
4078	15:15:52	117.85	81
4077	15:14:18	117.95	17
4076	15:14:18	117.95	60
4075	15:14:16	117.95	105
4074	15:14:16	117.95	60
4073	15:14:16	117.95	61
4072	15:14:16	117.95	1
4071	15:14:16	117.95	156
4070	15:14:15	117.85	61
4069	15:14:15	117.85	44
4068	15:14:15	117.85	56
4067	15:14:15	117.85	36
4066	15:14:15	117.85	352
4065	15:14:15	117.85	61
4064	15:14:15	117.85	335
4063	15:14:08	117.70	57
4062	15:14:08	117.70	23
4061	15:13:50	117.70	80
4060	15:13:32	117.70	78
4059	15:13:17	117.70	79
4058	15:13:08	117.70	3
4057	15:13:04	117.75	19
4056	15:13:04	117.75	6
4055	15:12:50	117.75	79
4054	15:10:50	117.95	17
4053	15:10:50	117.85	83
4052	15:10:50	117.85	93
4051	15:10:50	117.85	57
4050	15:10:43	117.70	2
4049	15:10:35	117.85	100
4048	15:10:33	117.75	50
4047	15:10:33	117.75	57
4046	15:10:33	117.75	93
4045	15:10:33	117.60	8
4044	15:10:33	117.70	94
4043	15:10:33	117.70	113
4042	15:10:33	117.70	17
4041	15:10:33	117.70	92
4040	15:10:33	117.65	63
4039	15:10:33	117.65	22
4038	15:10:33	117.60	165
4037	15:10:33	117.55	147
4036	15:10:33	117.55	352
4035	15:10:33	117.55	100
4034	15:10:33	117.55	74
4033	15:10:33	117.55	43
4032	15:10:33	117.55	110
4031	15:10:33	117.55	80
4030	15:10:33	117.55	202
4029	15:10:33	117.55	84
4028	15:10:20	117.45	79
4027	15:10:02	117.45	42
4026	15:10:02	117.45	37
4025	15:09:44	117.45	81
4024	15:09:25	117.45	82
4023	15:08:55	117.50	55
4022	15:08:55	117.50	106
4021	15:08:55	117.50	8
4020	15:08:55	117.50	39
4019	15:08:55	117.50	66
4018	15:08:55	117.50	5
4017	15:08:55	117.50	10
4016	15:08:36	117.50	82
4015	15:08:21	117.50	28
4014	15:08:17	117.50	82
4013	15:08:07	117.50	60
4012	15:07:58	117.50	39
4011	15:07:58	117.50	39
4010	15:07:40	117.50	79
4009	15:07:03	117.50	68
4008	15:07:03	117.50	68
4007	15:07:03	117.50	44
4006	15:07:03	117.50	132
4005	15:07:03	117.50	68
4004	15:06:55	117.50	127
4003	15:06:55	117.50	333
4002	15:06:40	117.60	95
4001	15:06:40	117.60	87
4000	15:06:40	117.60	4
3999	15:06:40	117.60	86
3998	15:06:40	117.60	23
3997	15:06:40	117.60	175
3996	15:06:40	117.60	45
3995	15:06:40	117.60	23
3994	15:06:40	117.60	46
3993	15:06:00	117.70	29
3992	15:06:00	117.65	68
3991	15:06:00	117.65	142
3990	15:06:00	117.65	3
3989	15:05:59	117.60	35
3988	15:05:59	117.60	6
3987	15:05:59	117.60	8
3986	15:05:59	117.60	346
3985	15:05:59	117.60	35
3984	15:05:59	117.60	176
3983	15:05:59	117.60	27
3982	15:05:59	117.60	8
3981	15:05:57	117.55	3
3980	15:05:47	117.55	27
3979	15:05:47	117.55	51
3978	15:05:29	117.55	78
3977	15:05:21	117.55	80
3976	15:04:48	117.65	99
3975	15:04:48	117.65	77
3974	15:04:46	117.70	57
3973	15:04:46	117.70	185
3972	15:04:46	117.70	4
3971	15:04:46	117.70	106
3970	15:04:46	117.70	78
3969	15:04:46	117.70	71
3968	15:04:46	117.70	81
3967	15:03:20	117.80	26
3966	15:03:20	117.80	176
3965	15:03:20	117.80	31
3964	15:03:20	117.80	37
3963	15:02:56	117.80	108
3962	15:02:55	117.75	167
3961	15:02:52	117.65	84
3960	15:02:52	117.65	84
3959	15:02:52	117.65	186
3958	15:02:52	117.65	1
3957	15:02:43	117.55	12
3956	15:02:43	117.55	110
3955	15:02:43	117.55	94
3954	15:02:43	117.55	13
3953	15:02:43	117.55	180
3952	15:02:43	117.55	189
3951	15:02:43	117.55	1
3950	15:02:43	117.55	15
3949	15:02:43	117.55	513
3948	15:02:43	117.55	90
3947	15:02:43	117.50	147
3946	15:02:43	117.50	130
3945	15:02:43	117.50	20
3944	15:02:43	117.50	43
3943	15:02:43	117.50	114
3942	15:02:43	117.50	47
3941	15:02:31	117.55	4
3940	15:02:31	117.55	118
3939	15:02:30	117.55	67
3938	15:02:30	117.55	13
3937	15:02:22	117.55	15
3936	15:02:17	117.55	12
3935	15:02:16	117.55	78
3934	15:01:58	117.55	78
3933	15:01:47	117.55	3
3932	15:01:47	117.55	78
3931	15:01:28	117.55	61
3930	15:01:28	117.55	2
3929	15:01:28	117.55	17
3928	15:01:08	117.55	15
3927	15:00:53	117.65	210
3926	15:00:53	117.65	449
3925	15:00:53	117.65	163
3924	15:00:53	117.65	1
3923	15:00:53	117.65	88
3922	15:00:53	117.65	9
3921	15:00:53	117.65	57
3920	15:00:53	117.65	100
3919	15:00:53	117.65	100
3918	15:00:53	117.65	25
3917	15:00:48	117.65	81
3916	15:00:36	117.70	5
3915	15:00:36	117.70	61
3914	15:00:17	117.70	81
3913	14:59:59	117.70	75
3912	14:59:46	117.70	76
3911	14:59:46	117.70	3
3910	14:59:40	117.80	17
3909	14:59:25	117.70	80
3908	14:58:46	117.70	93
3907	14:58:46	117.70	12
3906	14:58:44	117.70	82
3905	14:58:26	117.70	57
3904	14:58:26	117.70	19
3903	14:58:26	117.70	5
3902	14:57:45	117.70	91
3901	14:57:28	117.70	13
3900	14:57:28	117.70	61
3899	14:57:28	117.70	25
3898	14:56:02	117.80	27
3897	14:56:02	117.80	23
3896	14:56:00	117.80	51
3895	14:56:00	117.80	28
3894	14:56:00	117.80	28
3893	14:56:00	117.80	97
3892	14:56:00	117.90	22
3891	14:56:00	117.85	53
3890	14:56:00	117.85	190
3889	14:56:00	117.80	46
3888	14:56:00	117.75	165
3887	14:56:00	117.75	28
3886	14:56:00	117.60	54
3885	14:56:00	117.65	28
3884	14:56:00	117.55	29
3883	14:56:00	117.55	63
3882	14:56:00	117.55	5
3881	14:56:00	117.55	31
3880	14:56:00	117.65	250
3879	14:56:00	117.60	153
3878	14:56:00	117.60	199
3877	14:56:00	117.60	1
3876	14:55:52	117.55	19
3875	14:55:52	117.55	61
3874	14:55:52	117.55	2
3873	14:55:34	117.55	76
3872	14:55:34	117.55	5
3871	14:55:16	117.55	32
3870	14:55:16	117.55	50
3869	14:54:58	117.55	78
3868	14:54:42	117.55	78
3867	14:54:42	117.55	4
3866	14:53:59	117.65	297
3865	14:53:58	117.65	118
3864	14:53:58	117.65	91
3863	14:53:40	117.75	14
3862	14:53:40	117.75	5
3861	14:53:40	117.75	14
3860	14:53:19	117.75	3
3859	14:53:18	117.75	14
3858	14:52:38	117.70	1
3857	14:52:33	117.70	27
3856	14:52:33	117.75	61
3855	14:52:33	117.75	165
3854	14:52:33	117.70	61
3853	14:52:33	117.65	123
3852	14:52:33	117.65	33
3851	14:52:32	117.65	3
3850	14:52:32	117.65	61
3849	14:52:32	117.65	36
3848	14:52:32	117.65	176
3847	14:52:32	117.65	5
3846	14:52:32	117.65	39
3845	14:52:32	117.65	382
3844	14:52:28	117.55	19
3843	14:52:28	117.55	61
3842	14:52:10	117.55	79
3841	14:51:31	117.65	5
3840	14:51:31	117.60	8
3839	14:51:30	117.60	3
3838	14:51:30	117.60	61
3837	14:51:30	117.60	5
3836	14:51:30	117.60	51
3835	14:51:30	117.60	61
3834	14:50:57	117.70	29
3833	14:50:55	117.60	352
3832	14:50:55	117.60	140
3831	14:50:55	117.60	1
3830	14:50:55	117.60	78
3829	14:50:55	117.60	101
3828	14:50:55	117.60	223
3827	14:50:41	117.55	27
3826	14:50:41	117.55	53
3825	14:50:25	117.55	90
3824	14:50:20	117.50	79
3823	14:50:18	117.60	50
3822	14:49:53	117.55	64
3821	14:49:36	117.55	80
3820	14:49:29	117.55	50
3819	14:49:24	117.55	8
3818	14:49:24	117.55	26
3817	14:49:24	117.55	115
3816	14:49:24	117.55	11
3815	14:49:24	117.55	25
3814	14:49:24	117.55	11
3813	14:49:24	117.55	8
3812	14:49:24	117.55	78
3811	14:49:12	117.60	159
3810	14:49:12	117.60	70
3809	14:48:57	117.65	5
3808	14:48:54	117.65	80
3807	14:48:54	117.65	1
3806	14:48:06	117.55	3
3805	14:48:06	117.55	180
3804	14:48:06	117.55	605
3803	14:48:06	117.55	4
3802	14:48:06	117.55	200
3801	14:48:06	117.60	44
3800	14:48:06	117.60	154
3799	14:48:06	117.60	100
3798	14:48:06	117.60	83
3797	14:47:34	117.65	16
3796	14:47:29	117.65	11
3795	14:47:29	117.65	116
3794	14:47:27	117.65	1
3793	14:47:27	117.65	100
3792	14:47:25	117.55	371
3791	14:47:25	117.55	100
3790	14:47:25	117.55	81
3789	14:47:25	117.55	22
3788	14:47:25	117.50	94
3787	14:47:25	117.50	194
3786	14:47:25	117.50	56
3785	14:47:25	117.50	120
3784	14:47:13	117.50	142
3783	14:47:13	117.50	100
3782	14:47:13	117.50	55
3781	14:47:13	117.50	2
3780	14:47:13	117.50	27
3779	14:47:13	117.50	197
3778	14:47:13	117.50	112
3777	14:47:07	117.50	80
3776	14:46:55	117.50	8
3775	14:46:55	117.50	70
3774	14:46:55	117.50	1
3773	14:46:39	117.55	3
3772	14:46:39	117.55	60
3771	14:46:39	117.55	100
3770	14:46:39	117.55	28
3769	14:46:35	117.55	79
3768	14:46:33	117.55	29
3767	14:46:22	117.55	79
3766	14:45:54	117.55	22
3765	14:45:54	117.55	5
3764	14:45:54	117.55	10
3763	14:45:54	117.55	10
3762	14:45:46	117.60	87
3761	14:45:46	117.60	90
3760	14:45:46	117.60	37
3759	14:45:46	117.60	138
3758	14:45:35	117.60	91
3757	14:45:35	117.60	1
3756	14:45:35	117.60	1
3755	14:45:35	117.60	1
3754	14:45:23	117.65	190
3753	14:45:23	117.65	95
3752	14:45:23	117.65	153
3751	14:45:23	117.65	95
3750	14:45:14	117.60	113
3749	14:45:14	117.60	25
3748	14:45:11	117.65	5
3747	14:45:11	117.65	128
3746	14:45:11	117.65	140
3745	14:45:03	117.70	1
3744	14:45:01	117.70	6
3743	14:45:01	117.70	4
3742	14:45:01	117.70	30
3741	14:45:01	117.70	4
3740	14:45:01	117.70	1
3739	14:45:01	117.70	99
3738	14:44:35	117.80	23
3737	14:42:52	117.75	92
3736	14:42:52	117.75	4
3735	14:42:52	117.75	224
3734	14:42:52	117.75	38
3733	14:42:52	117.75	147
3732	14:41:32	117.75	248
3731	14:41:32	117.75	34
3730	14:41:32	117.75	54
3729	14:41:30	117.75	61
3728	14:41:30	117.75	161
3727	14:41:30	117.75	93
3726	14:41:30	117.75	47
3725	14:41:30	117.75	8
3724	14:41:30	117.75	110
3723	14:41:30	117.70	85
3722	14:41:30	117.70	67
3721	14:41:30	117.70	100
3720	14:41:30	117.70	33
3719	14:41:28	117.65	82
3718	14:41:28	117.65	55
3717	14:41:28	117.65	64
3716	14:41:28	117.65	48
3715	14:41:28	117.65	7
3714	14:41:28	117.65	27
3713	14:41:28	117.65	21
3712	14:41:28	117.65	34
3711	14:41:28	117.65	162
3710	14:41:28	117.70	76
3709	14:41:28	117.70	40
3708	14:41:28	117.70	308
3707	14:41:28	117.70	126
3706	14:41:28	117.65	55
3705	14:41:28	117.65	14
3704	14:41:28	117.65	48
3703	14:41:28	117.65	100
3702	14:41:28	117.65	133
3701	14:41:28	117.65	195
3700	14:41:28	117.65	5
3699	14:41:28	117.65	5
3698	14:41:28	117.65	100
3697	14:41:28	117.65	79
3696	14:41:28	117.65	4
3695	14:41:28	117.65	88
3694	14:41:28	117.65	219
3693	14:40:58	117.65	9
3692	14:40:43	117.65	126
3691	14:39:54	117.65	12
3690	14:39:43	117.75	12
3689	14:39:33	117.65	31
3688	14:39:30	117.75	12
3687	14:38:55	117.70	17
3686	14:38:55	117.70	95
3685	14:38:40	117.70	25
3684	14:38:40	117.70	53
3683	14:38:40	117.75	4
3682	14:38:40	117.75	101
3681	14:38:33	117.75	31
3680	14:38:21	117.75	37
3679	14:38:18	117.80	1
3678	14:38:11	117.80	89
3677	14:38:11	117.80	127
3676	14:38:06	117.80	73
3675	14:37:56	117.80	16
3674	14:37:56	117.80	73
3673	14:37:54	117.80	44
3672	14:37:54	117.80	1
3671	14:37:54	117.80	89
3670	14:37:54	117.80	66
3669	14:37:49	117.80	1
3668	14:37:49	117.80	89
3667	14:37:49	117.80	6
3666	14:37:49	117.80	159
3665	14:37:49	117.80	352
3664	14:37:49	117.80	118
3663	14:37:47	117.70	15
3662	14:37:47	117.75	40
3661	14:37:47	117.75	156
3660	14:37:47	117.80	79
3659	14:37:47	117.80	3
3658	14:37:44	117.80	31
3657	14:37:05	117.80	31
3656	14:37:03	117.75	46
3655	14:37:03	117.75	86
3654	14:37:03	117.75	68
3653	14:36:45	117.75	86
3652	14:36:45	117.75	5
3651	14:36:45	117.75	4
3650	14:36:45	117.75	5
3649	14:36:43	117.80	5
3648	14:36:43	117.80	100
3647	14:36:43	117.80	1
3646	14:36:43	117.90	63
3645	14:36:43	117.90	20
3644	14:36:43	117.90	4
3643	14:36:43	117.90	29
3642	14:36:25	117.90	34
3641	14:36:25	117.90	2
3640	14:36:25	117.95	4
3639	14:36:25	117.95	58
3638	14:36:25	117.95	49
3637	14:36:25	117.95	29
3636	14:36:25	117.95	163
3635	14:36:25	117.95	8
3634	14:35:27	118.00	1
3633	14:35:27	118.00	1
3632	14:35:27	118.00	66
3631	14:35:27	118.00	4
3630	14:35:27	118.00	200
3629	14:35:27	118.00	23
3628	14:35:27	118.00	77
3627	14:35:25	118.05	93
3626	14:35:25	118.05	5
3625	14:35:25	118.05	113
3624	14:35:25	118.05	8
3623	14:35:25	118.10	100
3622	14:33:36	118.10	131
3621	14:33:36	118.10	4
3620	14:33:36	118.15	168
3619	14:33:36	118.15	39
3618	14:33:26	118.20	47
3617	14:33:26	118.20	22
3616	14:33:26	118.20	131
3615	14:33:24	118.20	5
3614	14:33:23	118.20	24
3613	14:33:23	118.20	176
3612	14:32:10	118.15	20
3611	14:31:58	118.15	33
3610	14:31:56	118.20	6
3609	14:31:56	118.20	133
3608	14:31:56	118.20	257
3607	14:31:56	118.20	210
3606	14:31:50	118.20	10
3605	14:31:50	118.20	165
3604	14:31:50	118.25	147
3603	14:31:50	118.25	14
3602	14:31:50	118.25	122
3601	14:31:50	118.25	27
3600	14:31:50	118.25	77
3599	14:31:50	118.25	5
3598	14:31:42	118.30	174
3597	14:30:16	118.35	160
3596	14:30:10	118.20	20
3595	14:30:09	118.35	87
3594	14:30:09	118.35	61
3593	14:28:33	118.30	24
3592	14:28:33	118.30	126
3591	14:26:10	118.10	61
3590	14:26:10	118.10	25
3589	14:26:08	118.10	105
3588	14:26:05	118.05	83
3587	14:26:00	118.05	82
3586	14:26:00	118.05	266
3585	14:26:00	118.05	302
3584	14:25:57	118.00	102
3583	14:25:57	118.00	114
3582	14:24:25	118.10	4
3581	14:24:25	118.05	109
3580	14:24:25	118.05	188
3579	14:24:25	118.05	3
3578	14:24:25	118.10	150
3577	14:24:25	118.10	37
3576	14:24:25	118.10	61
3575	14:24:25	118.10	264
3574	14:24:25	118.10	109
3573	14:24:25	118.10	18
3572	14:24:17	118.20	86
3571	14:24:17	118.20	46
3570	14:24:16	118.10	116
3569	14:24:16	118.10	87
3568	14:24:16	118.10	55
3567	14:24:11	118.15	134
3566	14:24:11	118.15	61
3565	14:24:11	118.15	6
3564	14:24:11	118.15	1
3563	14:24:10	118.20	1
3562	14:23:57	118.20	1
3561	14:23:56	118.20	1
3560	14:23:54	118.20	1
3559	14:23:53	118.20	1
3558	14:23:48	118.10	107
3557	14:23:48	118.10	141
3556	14:23:48	118.10	59
3555	14:23:31	118.05	163
3554	14:23:31	118.05	13
3553	14:23:31	118.05	108
3552	14:23:31	118.05	55
3551	14:22:54	118.05	52
3550	14:22:54	118.05	2
3549	14:22:00	118.00	86
3548	14:21:43	118.00	101
3547	14:21:43	118.00	33
3546	14:21:42	118.00	210
3545	14:21:41	118.00	85
3544	14:21:32	118.00	20
3543	14:20:55	118.00	77
3542	14:20:55	118.00	2
3541	14:20:55	118.00	97
3540	14:20:55	118.00	103
3539	14:20:55	118.00	199
3538	14:20:55	118.00	1
3537	14:20:19	117.95	93
3536	14:20:13	117.95	5
3535	14:20:11	117.95	2
3534	14:20:11	117.95	77
3533	14:20:11	117.95	154
3532	14:20:11	117.95	69
3531	14:20:08	117.95	132
3530	14:20:08	117.95	211
3529	14:20:08	117.95	281
3528	14:20:08	117.95	373
3527	14:20:08	117.95	150
3526	14:20:08	117.95	150
3525	14:18:24	117.95	46
3524	14:18:06	117.95	81
3523	14:18:06	117.95	5
3522	14:17:57	117.95	80
3521	14:17:57	117.95	20
3520	14:17:33	117.95	103
3519	14:17:33	117.95	26
3518	14:17:33	117.95	66
3517	14:17:33	117.95	78
3516	14:17:33	118.00	36
3515	14:17:33	118.00	209
3514	14:17:33	118.00	1000
3513	14:17:33	118.00	155
3512	14:17:33	118.00	16
3511	14:17:33	118.00	1
3510	14:17:33	118.00	10
3509	14:16:40	118.10	5
3508	14:16:38	118.05	5
3507	14:16:19	118.10	146
3506	14:16:19	118.10	30
3505	14:16:19	118.10	62
3504	14:16:19	118.10	138
3503	14:16:19	118.10	62
3502	14:16:19	118.10	133
3501	14:16:19	118.10	5
3500	14:16:19	118.15	15
3499	14:16:19	118.15	177
3498	14:16:19	118.15	2
3497	14:16:19	118.15	15
3496	14:16:19	118.15	22
3495	14:15:29	118.25	25
3494	14:15:11	118.25	281
3493	14:15:11	118.25	119
3492	14:14:21	118.25	100
3491	14:14:21	118.25	47
3490	14:14:13	118.25	133
3489	14:14:13	118.25	194
3488	14:14:13	118.25	57
3487	14:14:13	118.25	182
3486	14:14:13	118.25	62
3485	14:14:13	118.25	61
3484	14:14:13	118.25	35
3483	14:14:13	118.25	115
3482	14:14:13	118.25	176
3481	14:14:13	118.25	118
3480	14:13:47	118.10	114
3479	14:13:18	118.15	203
3478	14:13:18	118.15	101
3477	14:13:18	118.15	101
3476	14:13:18	118.15	159
3475	14:13:01	118.10	111
3474	14:12:59	118.05	71
3473	14:12:59	118.05	66
3472	14:12:59	118.05	54
3471	14:12:59	118.10	528
3470	14:12:59	118.10	61
3469	14:12:59	118.10	200
3468	14:12:55	118.05	6
3467	14:12:55	118.05	5
3466	14:12:40	118.10	6
3465	14:12:40	118.10	147
3464	14:12:40	118.10	3
3463	14:12:40	118.10	100
3462	14:12:30	118.15	16
3461	14:12:30	118.15	100
3460	14:12:26	118.15	29
3459	14:12:26	118.15	1
3458	14:12:02	118.10	15
3457	14:12:02	118.10	153
3456	14:11:02	118.15	27
3455	14:11:02	118.15	80
3454	14:11:02	118.15	54
3453	14:11:02	118.15	128
3452	14:11:02	118.15	10
3451	14:10:27	118.10	20
3450	14:10:27	118.10	56
3449	14:10:27	118.10	26
3448	14:10:27	118.10	57
3447	14:10:27	118.10	82
3446	14:10:27	118.10	3
3445	14:10:27	118.10	97
3444	14:10:27	118.10	61
3443	14:10:27	118.10	83
3442	14:10:27	118.10	180
3441	14:10:24	118.20	5
3440	14:10:24	118.25	49
3439	14:10:24	118.25	101
3438	14:10:24	118.25	95
3437	14:10:24	118.25	1
3436	14:10:24	118.30	142
3435	14:10:24	118.30	170
3434	14:10:24	118.30	1
3433	14:10:24	118.30	1314
3432	14:10:24	118.30	298
3431	14:10:24	118.30	498
3430	14:10:24	118.30	200
3429	14:10:24	118.30	200
3428	14:10:24	118.30	200
3427	14:08:48	118.35	7
3426	14:08:48	118.35	99
3425	14:08:48	118.35	4
3424	14:08:48	118.35	163
3423	14:08:48	118.35	37
3422	14:07:48	118.40	206
3421	14:07:48	118.45	1
3420	14:07:47	118.45	7
3419	14:07:47	118.45	2
3418	14:07:47	118.45	128
3417	14:07:47	118.45	1
3416	14:07:47	118.45	84
3415	14:07:47	118.45	114
3414	14:07:45	118.50	5
3413	14:07:45	118.50	93
3412	14:07:45	118.50	4
3411	14:07:45	118.50	144
3410	14:07:45	118.50	101
3409	14:07:45	118.50	92
3408	14:07:41	118.55	5
3407	14:07:41	118.55	205
3406	14:07:41	118.55	352
3405	14:07:41	118.55	58
3404	14:07:29	118.55	5
3403	14:07:19	118.55	1
3402	14:07:17	118.50	165
3401	14:07:17	118.50	109
3400	14:07:03	118.60	21
3399	14:07:03	118.60	46
3398	14:06:58	118.60	1
3397	14:06:43	118.60	2
3396	14:06:22	118.60	1
3395	14:05:49	118.60	1
3394	14:05:39	118.50	2
3393	14:05:39	118.50	8
3392	14:05:17	118.55	9
3391	14:05:17	118.55	171
3390	14:05:17	118.55	13
3389	14:05:17	118.55	87
3388	14:05:09	118.65	1
3387	14:04:28	118.60	14
3386	14:04:28	118.60	2
3385	14:04:28	118.60	10
3384	14:04:28	118.60	20
3383	14:04:28	118.60	20
3382	14:04:28	118.60	85
3381	14:04:27	118.55	85
3380	14:04:27	118.55	142
3379	14:04:27	118.55	6
3378	14:04:20	118.60	15
3377	14:04:20	118.60	27
3376	14:04:20	118.60	130
3375	14:04:14	118.50	106
3374	14:04:14	118.55	21
3373	14:04:14	118.55	83
3372	14:04:14	118.55	62
3371	14:04:14	118.55	211
3370	14:04:14	118.55	152
3369	14:04:14	118.50	3
3368	14:04:14	118.45	129
3367	14:04:14	118.50	75
3366	14:04:14	118.50	165
3365	14:04:14	118.50	105
3364	14:04:14	118.50	39
3363	14:04:14	118.50	680
3362	14:04:14	118.45	108
3361	14:04:14	118.45	138
3360	14:04:14	118.45	45
3359	14:04:01	118.45	140
3358	14:03:57	118.35	100
3357	14:03:22	118.45	4
3356	14:03:21	118.40	2
3355	14:03:21	118.40	153
3354	14:03:19	118.40	12
3353	14:03:19	118.40	118
3352	14:03:19	118.40	5
3351	14:03:09	118.40	10
3350	14:03:09	118.40	176
3349	14:03:09	118.40	84
3348	14:03:09	118.40	200
3347	14:03:09	118.40	49
3346	14:03:09	118.40	30
3345	14:03:09	118.40	107
3344	14:02:55	118.40	28
3343	14:02:55	118.40	72
3342	14:02:37	118.40	100
3341	14:02:30	118.40	1
3340	14:02:29	118.40	1
3339	14:02:28	118.40	1
3338	14:02:27	118.40	1
3337	14:02:27	118.40	3
3336	14:02:26	118.40	1
3335	14:02:25	118.40	1
3334	14:02:05	118.40	50
3333	14:00:27	118.40	33
3332	14:00:27	118.40	100
3331	14:00:15	118.40	33
3330	14:00:15	118.40	67
3329	14:00:15	118.40	109
3328	14:00:15	118.40	42
3327	14:00:15	118.40	49
3326	14:00:15	118.40	100
3325	14:00:15	118.35	1
3324	14:00:15	118.35	4
3323	14:00:15	118.35	75
3322	14:00:15	118.35	17
3321	13:59:11	118.45	100
3320	13:58:54	118.35	27
3319	13:58:54	118.35	3
3318	13:58:38	118.45	83
3317	13:58:38	118.45	54
3316	13:57:58	118.45	1
3315	13:57:56	118.40	61
3314	13:57:56	118.40	54
3313	13:57:54	118.50	1
3312	13:57:52	118.40	105
3311	13:57:52	118.40	3
3310	13:57:52	118.40	406
3309	13:57:52	118.40	102
3308	13:57:52	118.40	29
3307	13:57:22	118.40	10
3306	13:57:19	118.35	36
3305	13:56:41	118.35	47
3304	13:55:48	118.45	88
3303	13:55:29	118.45	122
3302	13:55:29	118.45	307
3301	13:55:20	118.35	158
3300	13:55:19	118.40	361
3299	13:55:18	118.40	174
3298	13:55:18	118.40	200
3297	13:55:18	118.40	213
3296	13:55:13	118.45	10
3295	13:55:13	118.45	4
3294	13:55:13	118.45	82
3293	13:55:13	118.45	145
3292	13:55:13	118.45	188
3291	13:54:57	118.50	11
3290	13:54:57	118.50	86
3289	13:54:57	118.50	112
3288	13:54:57	118.50	71
3287	13:54:15	118.50	43
3286	13:54:15	118.50	4
3285	13:54:15	118.50	47
3284	13:54:15	118.50	6
3283	13:54:15	118.50	20
3282	13:54:02	118.45	45
3281	13:53:54	118.55	663
3280	13:53:54	118.50	81
3279	13:53:54	118.50	12
3278	13:53:53	118.50	72
3277	13:53:53	118.50	64
3276	13:53:53	118.50	19
3275	13:53:37	118.50	133
3274	13:53:36	118.45	160
3273	13:53:08	118.50	7
3272	13:53:08	118.50	68
3271	13:53:08	118.45	130
3270	13:53:00	118.45	34
3269	13:53:00	118.45	200
3268	13:53:00	118.45	176
3267	13:53:00	118.45	253
3266	13:52:06	118.30	176
3265	13:52:06	118.30	341
3264	13:50:34	118.15	79
3263	13:50:04	118.30	30
3262	13:50:04	118.30	100
3261	13:50:04	118.30	21
3260	13:50:02	118.15	10
3259	13:50:02	118.15	150
3258	13:50:02	118.15	4
3257	13:50:02	118.15	14
3256	13:50:01	118.30	331
3255	13:50:01	118.30	249
3254	13:50:01	118.30	146
3253	13:49:59	118.25	38
3252	13:49:59	118.25	420
3251	13:49:59	118.25	136
3250	13:49:59	118.25	89
3249	13:49:59	118.25	22
3248	13:49:59	118.25	216
3247	13:49:59	118.25	5288
3246	13:49:59	118.25	89
3245	13:49:58	118.30	148
3244	13:49:58	118.30	8
3243	13:49:58	118.30	80
3242	13:49:58	118.30	66
3241	13:49:58	118.30	29
3240	13:49:58	118.30	39
3239	13:49:58	118.30	200
3238	13:49:58	118.30	155
3237	13:49:58	118.30	160
3236	13:49:58	118.30	5
3235	13:49:22	118.35	5
3234	13:49:09	118.35	49
3233	13:49:09	118.35	3
3232	13:49:09	118.35	8
3231	13:48:40	118.35	20
3230	13:46:57	118.40	22
3229	13:46:55	118.40	35
3228	13:46:55	118.30	26
3227	13:46:55	118.30	100
3226	13:46:55	118.30	22
3225	13:46:55	118.35	48
3224	13:46:55	118.35	480
3223	13:46:55	118.35	100
3222	13:46:55	118.30	133
3221	13:46:43	118.35	3
3220	13:46:43	118.35	19
3219	13:46:43	118.35	106
3218	13:46:43	118.35	129
3217	13:46:25	118.35	25
3216	13:45:54	118.35	16
3215	13:45:54	118.35	3
3214	13:45:40	118.45	5
3213	13:44:04	118.35	20
3212	13:43:31	118.35	81
3211	13:43:29	118.35	35
3210	13:43:29	118.40	4
3209	13:43:29	118.40	4
3208	13:42:43	118.40	97
3207	13:42:43	118.40	103
3206	13:42:26	118.40	26
3205	13:42:11	118.50	10
3204	13:42:07	118.40	18
3203	13:41:56	118.45	78
3202	13:41:56	118.45	4
3201	13:41:42	118.50	50
3200	13:41:42	118.50	209
3199	13:41:42	118.50	40
3198	13:41:42	118.50	25
3197	13:41:42	118.50	2
3196	13:41:29	118.60	1
3195	13:41:29	118.60	131
3194	13:41:29	118.60	43
3193	13:41:19	118.55	184
3192	13:41:19	118.55	4
3191	13:41:19	118.55	107
3190	13:41:19	118.55	64
3189	13:41:19	118.55	73
3188	13:41:19	118.55	23
3187	13:41:19	118.55	100
3186	13:41:15	118.60	102
3185	13:41:15	118.60	3
3184	13:41:15	118.60	5
3183	13:41:15	118.60	5
3182	13:41:15	118.60	153
3181	13:41:15	118.60	200
3180	13:41:15	118.60	32
3179	13:41:15	118.60	6
3178	13:41:15	118.60	131
3177	13:41:15	118.60	140
3176	13:41:09	118.65	49
3175	13:41:09	118.65	101
3174	13:41:09	118.65	119
3173	13:41:09	118.65	100
3172	13:41:09	118.65	11
3171	13:41:00	118.60	244
3170	13:41:00	118.60	1
3169	13:40:47	118.60	2
3168	13:39:24	118.60	51
3167	13:39:22	118.60	2
3166	13:39:20	118.60	55
3165	13:39:20	118.60	100
3164	13:38:38	118.50	45
3163	13:37:31	118.65	15
3162	13:37:31	118.65	15
3161	13:37:31	118.65	13
3160	13:37:27	118.60	31
3159	13:37:27	118.60	11
3158	13:37:27	118.60	158
3157	13:37:27	118.60	48
3156	13:37:27	118.60	99
3155	13:37:27	118.60	253
3154	13:37:08	118.60	5
3153	13:37:02	118.60	130
3152	13:37:02	118.60	7
3151	13:37:02	118.60	7
3150	13:37:00	118.60	301
3149	13:36:58	118.45	50
3148	13:36:58	118.45	180
3147	13:36:58	118.45	44
3146	13:36:58	118.45	61
3145	13:36:58	118.60	10
3144	13:36:58	118.60	631
3143	13:36:58	118.55	7
3142	13:36:58	118.60	51
3141	13:36:58	118.60	300
3140	13:36:58	118.60	200
3139	13:36:58	118.60	100
3138	13:36:58	118.60	40
3137	13:36:58	118.55	60
3136	13:36:58	118.55	684
3135	13:36:58	118.55	23
3134	13:36:58	118.55	165
3133	13:36:58	118.50	176
3132	13:36:58	118.50	1
3131	13:36:30	118.50	11
3130	13:36:30	118.50	9
3129	13:36:01	118.50	16
3128	13:36:01	118.50	100
3127	13:36:01	118.50	25
3126	13:36:01	118.50	397
3125	13:36:01	118.50	50
3124	13:36:01	118.50	50
3123	13:36:01	118.40	90
3122	13:36:01	118.40	86
3121	13:35:44	118.35	86
3120	13:35:41	118.35	172
3119	13:35:38	118.35	82
3118	13:35:38	118.35	73
3117	13:35:38	118.35	56
3116	13:35:36	118.25	135
3115	13:35:36	118.35	104
3114	13:35:36	118.25	686
3113	13:35:35	118.30	61
3112	13:35:35	118.30	176
3111	13:35:35	118.30	233
3110	13:35:35	118.30	638
3109	13:35:35	118.25	61
3108	13:35:35	118.25	65
3107	13:35:35	118.25	285
3106	13:35:35	118.25	98
3105	13:35:35	118.25	71
3104	13:35:35	118.25	24
3103	13:35:35	118.25	125
3102	13:35:35	118.30	454
3101	13:35:35	118.30	583
3100	13:35:35	118.30	155
3099	13:35:35	118.30	245
3098	13:35:35	118.30	25
3097	13:35:34	118.35	3
3096	13:35:34	118.35	62
3095	13:35:34	118.35	28
3094	13:35:34	118.35	78
3093	13:35:34	118.35	200
3092	13:35:34	118.35	144
3091	13:35:34	118.35	150
3090	13:35:34	118.35	18
3089	13:35:34	118.35	5
3088	13:34:11	118.45	35
3087	13:34:10	118.45	1
3086	13:34:03	118.45	53
3085	13:34:03	118.45	45
3084	13:34:03	118.45	92
3083	13:34:03	118.45	13
3082	13:34:03	118.45	1
3081	13:33:54	118.45	154
3080	13:33:52	118.40	161
3079	13:33:52	118.40	61
3078	13:33:52	118.40	3
3077	13:33:52	118.40	195
3076	13:33:52	118.40	500
3075	13:33:47	118.45	50
3074	13:33:47	118.45	50
3073	13:33:15	118.40	176
3072	13:33:15	118.40	93
3071	13:33:15	118.40	36
3070	13:33:05	118.30	13
3069	13:32:55	118.40	118
3068	13:32:55	118.40	37
3067	13:32:55	118.40	7
3066	13:32:55	118.40	40
3065	13:32:55	118.40	97
3064	13:32:55	118.40	4
3063	13:32:55	118.40	40
3062	13:32:55	118.40	97
3061	13:32:52	118.40	11
3060	13:32:52	118.40	143
3059	13:32:52	118.40	49
3058	13:32:52	118.40	175
3057	13:32:52	118.40	141
3056	13:32:52	118.40	109
3055	13:32:51	118.35	95
3054	13:32:51	118.35	200
3053	13:32:31	118.30	46
3052	13:32:15	118.25	46
3051	13:32:13	118.30	4
3050	13:32:13	118.30	160
3049	13:31:41	118.40	146
3048	13:31:41	118.40	104
3047	13:31:41	118.40	20
3046	13:31:41	118.40	10
3045	13:31:37	118.35	52
3044	13:31:37	118.35	32
3043	13:31:37	118.35	2
3042	13:31:37	118.35	13
3041	13:31:36	118.25	180
3040	13:31:36	118.30	161
3039	13:31:36	118.25	47
3038	13:31:36	118.25	176
3037	13:31:36	118.25	124
3036	13:31:30	118.10	5
3035	13:31:30	118.10	62
3034	13:31:30	118.10	4
3033	13:31:30	118.10	129
3032	13:30:17	118.15	161
3031	13:30:17	118.15	45
3030	13:30:17	118.15	307
3029	13:30:17	118.15	93
3028	13:30:17	118.15	200
3027	13:29:57	118.10	3
3026	13:29:33	118.10	68
3025	13:28:41	118.10	135
3024	13:28:31	118.15	168
3023	13:28:31	118.15	7
3022	13:28:31	118.20	170
3021	13:25:58	118.25	65
3020	13:25:58	118.25	65
3019	13:25:58	118.25	1
3018	13:25:55	118.20	176
3017	13:25:55	118.20	29
3016	13:25:55	118.20	50
3015	13:25:40	118.10	1
3014	13:25:31	118.10	271
3013	13:25:31	118.10	27
3012	13:25:31	118.10	39
3011	13:25:31	118.10	35
3010	13:25:31	118.10	104
3009	13:25:28	118.05	151
3008	13:25:28	118.05	10
3007	13:25:28	118.05	225
3006	13:25:28	118.05	352
3005	13:25:28	118.05	61
3004	13:25:21	117.85	69
3003	13:25:21	117.85	60
3002	13:25:21	117.85	103
3001	13:25:21	117.90	71
3000	13:25:21	117.90	94
2999	13:25:20	117.95	3
2998	13:25:20	117.95	6
2997	13:25:20	117.95	116
2996	13:25:19	118.05	96
2995	13:25:19	118.00	65
2994	13:25:19	118.10	153
2993	13:25:19	118.10	137
2992	13:25:19	118.10	548
2991	13:25:19	118.10	270
2990	13:25:19	118.10	200
2989	13:25:19	118.10	200
2988	13:25:19	118.10	337
2987	13:25:19	118.10	2
2986	13:25:19	118.10	240
2985	13:25:19	118.10	21
2984	13:25:19	118.10	18
2983	13:25:19	118.10	5
2982	13:24:35	118.25	2
2981	13:22:25	118.15	96
2980	13:22:25	118.15	104
2979	13:22:25	118.15	17
2978	13:22:25	118.15	1
2977	13:22:25	118.15	58
2976	13:22:09	118.15	379
2975	13:22:09	118.15	100
2974	13:22:09	118.15	325
2973	13:22:09	118.15	133
2972	13:22:09	118.15	183
2971	13:22:09	118.15	170
2970	13:21:59	118.30	6
2969	13:21:59	118.30	8
2968	13:21:59	118.30	139
2967	13:21:59	118.30	1
2966	13:21:59	118.15	20
2965	13:21:49	118.25	14
2964	13:21:49	118.25	39
2963	13:21:49	118.25	108
2962	13:21:46	118.25	2
2961	13:21:46	118.25	53
2960	13:21:46	118.25	30
2959	13:21:44	118.20	176
2958	13:21:44	118.20	82
2957	13:21:34	118.20	8
2956	13:20:06	118.15	69
2955	13:20:06	118.15	107
2954	13:20:06	118.15	28
2953	13:19:33	118.10	75
2952	13:19:33	118.10	125
2951	13:18:46	118.15	145
2950	13:18:29	118.15	2
2949	13:18:29	118.15	25
2948	13:18:01	118.20	71
2947	13:18:01	118.20	32
2946	13:18:01	118.20	38
2945	13:17:58	118.20	22
2944	13:17:58	118.20	85
2943	13:17:58	118.20	1
2942	13:17:58	118.20	1
2941	13:17:58	118.20	34
2940	13:17:57	118.10	3
2939	13:17:53	118.00	62
2938	13:17:53	118.00	145
2937	13:17:53	118.05	2
2936	13:17:53	118.05	1
2935	13:17:53	118.05	100
2934	13:17:53	118.05	100
2933	13:17:53	118.00	352
2932	13:17:53	118.00	89
2931	13:17:53	118.00	43
2930	13:17:53	118.00	121
2929	13:17:53	118.00	7
2928	13:17:53	118.00	98
2927	13:17:53	118.00	2
2926	13:17:19	117.90	25
2925	13:17:19	117.90	100
2924	13:17:19	117.90	125
2923	13:16:36	117.90	45
2922	13:16:36	117.90	6
2921	13:16:36	117.90	49
2920	13:16:13	117.90	30
2919	13:14:16	117.90	37
2918	13:14:16	117.90	63
2917	13:14:16	117.90	82
2916	13:14:16	117.90	113
2915	13:14:16	117.90	4
2914	13:14:16	117.90	1
2913	13:14:04	117.95	45
2912	13:14:04	117.95	131
2911	13:14:04	117.95	29
2910	13:14:04	117.95	71
2909	13:14:04	117.95	129
2908	13:14:04	117.95	57
2907	13:13:04	117.95	10
2906	13:12:56	117.90	114
2905	13:12:38	117.95	61
2904	13:12:38	117.95	85
2903	13:12:38	117.95	85
2902	13:12:38	117.95	202
2901	13:12:38	117.95	61
2900	13:12:38	117.95	375
2899	13:12:38	117.95	153
2898	13:12:07	117.90	6
2897	13:12:07	117.90	44
2896	13:12:06	117.90	25
2895	13:12:02	117.90	2
2894	13:12:00	117.95	150
2893	13:12:00	117.95	3
2892	13:11:31	117.90	11
2891	13:10:55	117.90	132
2890	13:10:55	117.90	145
2889	13:10:55	117.90	143
2888	13:10:55	117.90	156
2887	13:10:54	117.90	23
2886	13:10:54	117.95	3
2885	13:10:54	117.95	61
2884	13:10:54	117.95	91
2883	13:10:54	117.95	22
2882	13:09:00	118.05	69
2881	13:09:00	118.05	145
2880	13:09:00	118.05	85
2879	13:09:00	118.05	110
2878	13:08:47	118.10	164
2877	13:08:47	118.10	36
2876	13:08:47	118.10	52
2875	13:08:47	118.10	7
2874	13:08:47	118.10	25
2873	13:07:45	118.15	17
2872	13:07:45	118.15	160
2871	13:07:45	118.15	84
2870	13:07:36	118.15	9
2869	13:07:36	118.15	1
2868	13:06:55	118.10	22
2867	13:06:55	118.10	37
2866	13:06:55	118.10	100
2865	13:06:55	118.10	1
2864	13:06:55	118.05	94
2863	13:06:55	118.05	31
2862	13:06:50	118.00	101
2861	13:06:50	118.00	178
2860	13:06:50	118.00	252
2859	13:06:50	118.00	30
2858	13:06:49	117.95	256
2857	13:06:49	117.85	131
2856	13:06:48	117.85	48
2855	13:06:48	117.85	133
2854	13:06:47	117.95	51
2853	13:06:47	117.95	210
2852	13:06:47	117.90	61
2851	13:06:47	117.90	258
2850	13:06:47	117.90	91
2849	13:06:47	117.90	3
2848	13:06:47	117.90	62
2847	13:06:47	117.90	61
2846	13:06:47	117.90	48
2845	13:06:47	117.90	113
2844	13:06:47	117.90	27
2843	13:06:47	117.90	61
2842	13:06:47	117.90	207
2841	13:06:47	117.90	200
2840	13:06:47	117.90	94
2839	13:06:47	117.90	8
2838	13:06:47	117.90	5
2837	13:06:47	117.90	150
2836	13:06:47	117.90	88
2835	13:06:47	117.90	155
2834	13:06:36	117.95	160
2833	13:06:36	117.95	35
2832	13:06:36	117.95	61
2831	13:06:36	117.95	133
2830	13:06:36	117.95	20
2829	13:04:36	118.00	1
2828	13:04:32	117.95	108
2827	13:04:24	117.95	30
2826	13:04:09	118.00	221
2825	13:04:09	118.00	73
2824	13:04:09	118.00	103
2823	13:04:09	118.00	497
2822	13:04:06	118.00	40
2821	13:04:06	118.00	29
2820	13:04:06	118.00	74
2819	13:04:06	118.00	212
2818	13:04:06	118.00	120
2817	13:04:06	118.00	22
2816	13:04:06	118.00	3
2815	13:02:57	118.05	83
2814	13:02:57	118.05	178
2813	13:02:57	118.05	85
2812	13:02:57	118.05	108
2811	13:02:57	118.05	160
2810	13:02:22	118.05	98
2809	13:02:22	118.05	62
2808	13:02:22	118.05	53
2807	13:01:44	118.05	50
2806	13:01:19	118.00	176
2805	13:01:19	118.00	6
2804	13:00:51	118.00	84
2803	13:00:51	118.00	36
2802	13:00:25	118.00	129
2801	13:00:24	117.95	150
2800	13:00:24	117.95	189
2799	13:00:24	117.95	250
2798	13:00:24	117.95	8
2797	13:00:21	117.90	31
2796	13:00:21	117.90	108
2795	13:00:21	117.90	5
2794	13:00:20	117.95	165
2793	13:00:20	117.95	168
2792	13:00:20	117.95	360
2791	13:00:20	117.95	220
2790	13:00:03	117.95	133
2789	13:00:03	117.95	51
2788	13:00:03	117.95	106
2787	13:00:03	117.95	138
2786	13:00:00	118.00	22
2785	13:00:00	118.00	69
2784	13:00:00	118.00	34
2783	13:00:00	118.00	132
2782	13:00:00	118.00	34
2781	13:00:00	118.00	92
2780	13:00:00	118.00	3
2779	12:59:55	118.05	26
2778	12:59:55	118.05	34
2777	12:59:15	118.00	59
2776	12:59:15	118.00	55
2775	12:57:15	117.95	170
2774	12:55:19	118.00	1
2773	12:55:19	118.00	101
2772	12:55:19	118.00	11
2771	12:55:14	117.95	60
2770	12:55:14	117.95	54
2769	12:55:14	117.95	246
2768	12:55:01	117.90	337
2767	12:54:58	117.85	8
2766	12:54:58	117.90	3
2765	12:54:58	117.95	84
2764	12:54:58	117.90	105
2763	12:54:58	117.90	5
2762	12:54:58	117.95	135
2761	12:54:58	117.95	113
2760	12:54:58	117.95	43
2759	12:54:58	117.95	117
2758	12:54:56	118.00	55
2757	12:54:56	118.00	234
2756	12:53:44	118.05	67
2755	12:53:44	118.10	170
2754	12:53:02	118.20	50
2753	12:52:50	118.15	15
2752	12:52:50	118.15	140
2751	12:52:31	118.00	39
2750	12:52:31	118.00	61
2749	12:51:17	118.00	115
2748	12:51:17	118.00	190
2747	12:51:17	118.00	10
2746	12:50:36	117.95	35
2745	12:50:36	117.95	138
2744	12:50:36	117.95	64
2743	12:50:36	117.95	68
2742	12:50:36	117.95	61
2741	12:50:36	117.95	219
2740	12:50:36	117.95	68
2739	12:50:34	118.00	3
2738	12:50:34	118.00	112
2737	12:50:34	118.00	1
2736	12:50:34	118.00	4
2735	12:50:09	118.05	3
2734	12:50:09	118.10	88
2733	12:50:09	118.15	133
2732	12:50:09	118.15	129
2731	12:50:09	118.15	142
2730	12:50:09	118.15	130
2729	12:50:09	118.15	155
2728	12:50:09	118.15	3
2727	12:50:09	118.15	105
2726	12:50:06	118.20	130
2725	12:50:06	118.20	284
2724	12:50:06	118.20	63
2723	12:50:06	118.20	43
2722	12:50:06	118.20	1
2721	12:48:48	118.35	86
2720	12:48:48	118.35	13
2719	12:48:48	118.35	22
2718	12:48:48	118.35	18
2717	12:48:45	118.30	483
2716	12:48:45	118.30	135
2715	12:48:45	118.30	100
2714	12:48:45	118.30	98
2713	12:48:45	118.30	176
2712	12:48:45	118.30	4
2711	12:48:45	118.30	4
2710	12:47:31	118.20	16
2709	12:47:31	118.20	30
2708	12:47:31	118.20	69
2707	12:47:31	118.20	250
2706	12:47:28	118.30	8
2705	12:47:01	118.20	140
2704	12:46:59	118.20	40
2703	12:46:49	118.20	50
2702	12:46:41	118.20	17
2701	12:46:41	118.20	48
2700	12:46:41	118.20	190
2699	12:46:35	118.15	92
2698	12:46:35	118.15	50
2697	12:46:35	118.15	4
2696	12:46:35	118.15	99
2695	12:46:35	118.15	210
2694	12:46:35	118.15	134
2693	12:46:35	118.15	129
2692	12:46:35	118.15	1
2691	12:46:31	118.25	190
2690	12:46:31	118.25	1
2689	12:46:28	118.30	1
2688	12:46:26	118.20	101
2687	12:46:23	118.20	70
2686	12:46:23	118.20	291
2685	12:45:35	118.20	6
2684	12:45:35	118.20	133
2683	12:45:35	118.20	131
2682	12:45:35	118.20	69
2681	12:45:35	118.20	6
2680	12:45:35	118.20	71
2679	12:45:35	118.20	54
2678	12:45:35	118.20	23
2677	12:45:35	118.20	177
2676	12:45:24	118.20	50
2675	12:45:17	118.25	163
2674	12:45:17	118.25	13
2673	12:45:17	118.25	113
2672	12:45:17	118.25	13
2671	12:45:15	118.20	100
2670	12:45:15	118.20	12
2669	12:45:15	118.20	100
2668	12:45:15	118.20	50
2667	12:45:15	118.20	100
2666	12:45:15	118.20	25
2665	12:45:15	118.15	386
2664	12:45:10	118.15	114
2663	12:45:10	118.15	8
2662	12:45:10	118.15	32
2661	12:45:08	118.10	51
2660	12:45:08	118.10	149
2659	12:45:08	118.10	32
2658	12:44:13	118.00	15
2657	12:44:01	118.10	100
2656	12:44:01	118.10	176
2655	12:44:01	118.10	224
2654	12:43:12	118.10	3
2653	12:43:12	118.10	148
2652	12:43:06	118.00	2
2651	12:42:54	118.00	75
2650	12:42:23	118.15	147
2649	12:42:15	118.10	56
2648	12:42:15	118.10	136
2647	12:42:15	118.15	146
2646	12:42:15	118.15	416
2645	12:42:15	118.10	158
2644	12:42:15	118.10	51
2643	12:42:15	118.10	9
2642	12:42:15	118.10	141
2641	12:42:15	118.10	183
2640	12:42:15	118.10	60
2639	12:42:15	118.10	86
2638	12:42:15	118.10	34
2637	12:42:15	118.10	26
2636	12:42:15	118.10	111
2635	12:42:15	118.10	65
2634	12:42:15	118.10	35
2633	12:42:12	118.10	27
2632	12:41:06	118.15	154
2631	12:41:02	118.15	135
2630	12:41:02	118.10	57
2629	12:41:02	118.10	13
2628	12:41:02	118.10	1
2627	12:40:59	118.05	22
2626	12:40:59	118.00	87
2625	12:40:59	118.00	16
2624	12:40:59	117.95	176
2623	12:40:59	117.95	189
2622	12:40:59	117.95	105
2621	12:39:20	117.85	32
2620	12:39:20	117.85	16
2619	12:39:20	117.85	124
2618	12:39:20	117.85	32
2617	12:39:20	117.85	176
2616	12:39:20	117.85	68
2615	12:37:59	117.80	24
2614	12:37:49	117.80	20
2613	12:37:44	117.95	3
2612	12:37:17	117.95	4
2611	12:36:27	117.85	89
2610	12:36:27	117.85	265
2609	12:36:27	117.85	350
2608	12:36:27	117.80	26
2607	12:36:27	117.85	6
2606	12:36:27	117.85	50
2605	12:36:27	117.85	102
2604	12:36:27	117.85	62
2603	12:36:27	117.85	180
2602	12:36:27	117.85	4
2601	12:36:27	117.85	35
2600	12:36:27	117.85	68
2599	12:35:17	117.85	31
2598	12:35:17	117.85	5
2597	12:35:01	118.00	90
2596	12:35:01	118.00	73
2595	12:35:01	118.00	4
2594	12:35:01	118.00	196
2593	12:35:01	118.00	80
2592	12:35:01	118.00	6
2591	12:35:01	118.00	136
2590	12:35:01	118.00	178
2589	12:35:01	118.00	475
2588	12:34:59	118.05	2
2587	12:34:59	118.05	48
2586	12:34:48	118.05	50
2585	12:34:44	118.10	3
2584	12:34:44	118.10	128
2583	12:34:14	118.10	114
2582	12:34:04	118.00	147
2581	12:34:04	118.00	33
2580	12:34:04	118.00	353
2579	12:34:04	117.95	200
2578	12:34:04	117.95	348
2577	12:34:04	117.95	176
2576	12:32:58	118.00	7
2575	12:32:37	117.90	101
2574	12:32:37	117.90	7
2573	12:32:37	117.90	25
2572	12:32:37	117.90	43
2571	12:32:37	117.90	176
2570	12:32:37	117.90	25
2569	12:32:30	117.95	5
2568	12:32:30	117.95	54
2567	12:32:30	117.95	89
2566	12:32:30	117.95	64
2565	12:32:30	117.95	49
2564	12:32:30	117.95	19
2563	12:32:30	117.95	63
2562	12:32:30	117.95	5
2561	12:32:30	118.00	137
2560	12:32:30	118.00	100
2559	12:32:30	118.00	131
2558	12:32:30	118.00	272
2557	12:32:13	118.00	350
2556	12:32:05	118.05	145
2555	12:32:05	118.05	605
2554	12:32:05	118.05	94
2553	12:31:33	118.05	56
2552	12:31:33	118.05	61
2551	12:31:08	118.15	146
2550	12:31:00	118.10	66
2549	12:31:00	118.10	557
2548	12:31:00	118.05	100
2547	12:30:35	118.05	87
2546	12:30:35	118.05	39
2545	12:30:35	118.05	12
2544	12:30:30	118.00	161
2543	12:30:30	118.00	39
2542	12:30:30	118.00	61
2541	12:30:16	118.05	100
2540	12:30:03	118.00	27
2539	12:29:54	118.00	199
2538	12:29:54	118.00	15
2537	12:29:54	118.00	1
2536	12:29:49	117.95	17
2535	12:29:49	117.95	176
2534	12:29:49	117.95	144
2533	12:29:47	117.95	110
2532	12:29:47	117.95	140
2531	12:29:17	117.85	82
2530	12:29:16	117.85	100
2529	12:29:15	117.90	146
2528	12:29:15	117.90	217
2527	12:29:15	117.90	301
2526	12:29:15	117.90	277
2525	12:29:15	117.90	77
2524	12:29:15	117.90	7
2523	12:29:13	117.95	90
2522	12:29:13	117.95	113
2521	12:29:13	117.95	157
2520	12:29:06	118.00	57
2519	12:29:06	118.00	3
2518	12:29:06	118.00	404
2517	12:29:06	118.00	236
2516	12:29:06	118.00	146
2515	12:29:06	118.00	76
2514	12:29:06	118.00	39
2513	12:29:06	118.00	61
2512	12:29:03	118.10	20
2511	12:29:03	118.10	120
2510	12:28:48	118.05	19
2509	12:28:48	118.05	2
2508	12:28:46	118.00	151
2507	12:28:41	118.00	33
2506	12:28:41	118.00	700
2505	12:28:33	118.00	110
2504	12:28:33	118.00	156
2503	12:28:12	117.95	25
2502	12:27:57	117.95	77
2501	12:27:53	117.95	33
2500	12:27:53	117.95	176
2499	12:27:53	117.95	291
2498	12:27:47	117.95	125
2497	12:27:47	117.95	127
2496	12:27:47	117.95	2
2495	12:27:47	117.95	152
2494	12:27:47	117.95	118
2493	12:27:47	117.95	8
2492	12:27:45	118.00	144
2491	12:27:36	118.05	43
2490	12:27:36	118.05	45
2489	12:27:36	118.05	66
2488	12:27:36	117.95	4
2487	12:27:36	117.95	84
2486	12:27:36	118.00	66
2485	12:27:35	118.00	58
2484	12:27:35	118.00	100
2483	12:27:35	118.00	500
2482	12:27:35	118.00	1
2481	12:27:35	118.00	56
2480	12:27:35	118.00	100
2479	12:27:35	118.00	100
2478	12:27:35	118.00	83
2477	12:27:35	118.00	100
2476	12:27:35	118.00	118
2475	12:27:35	118.00	30
2474	12:27:35	118.00	36
2473	12:27:35	117.95	98
2472	12:27:35	117.95	18
2471	12:27:30	117.90	45
2470	12:27:30	117.90	101
2469	12:27:30	117.80	10
2468	12:27:15	117.90	148
2467	12:27:15	117.90	88
2466	12:27:15	117.90	560
2465	12:27:15	117.90	623
2464	12:27:15	117.85	107
2463	12:27:08	117.80	103
2462	12:27:08	117.80	30
2461	12:27:07	117.75	134
2460	12:27:07	117.75	126
2459	12:27:07	117.75	218
2458	12:26:44	117.60	12
2457	12:26:44	117.60	84
2456	12:26:44	117.60	4
2455	12:24:51	117.65	18
2454	12:23:58	117.55	51
2453	12:23:58	117.55	88
2452	12:23:58	117.55	61
2451	12:22:49	117.50	1
2450	12:22:48	117.60	12
2449	12:22:48	117.60	103
2448	12:22:48	117.60	34
2447	12:22:43	117.45	151
2446	12:22:43	117.45	145
2445	12:22:43	117.45	36
2444	12:22:43	117.45	164
2443	12:22:43	117.45	116
2442	12:22:43	117.45	84
2441	12:22:40	117.40	28
2440	12:22:40	117.40	68
2439	12:22:37	117.50	92
2438	12:22:37	117.45	20
2437	12:22:37	117.50	7
2436	12:22:37	117.50	121
2435	12:22:37	117.50	5
2434	12:22:37	117.50	68
2433	12:22:37	117.50	68
2432	12:22:37	117.50	68
2431	12:21:58	117.50	100
2430	12:21:58	117.60	76
2429	12:21:58	117.60	42
2428	12:21:58	117.60	30
2427	12:21:58	117.60	12
2426	12:21:58	117.60	30
2425	12:21:58	117.60	114
2424	12:21:58	117.60	42
2423	12:21:58	117.60	105
2422	12:21:58	117.55	44
2421	12:21:54	117.55	154
2420	12:21:25	117.55	154
2419	12:21:25	117.50	82
2418	12:21:25	117.50	6
2417	12:21:25	117.50	200
2416	12:21:25	117.50	45
2415	12:21:25	117.50	45
2414	12:21:25	117.50	165
2413	12:21:25	117.50	265
2412	12:21:25	117.50	153
2411	12:21:25	117.50	105
2410	12:21:25	117.40	99
2409	12:21:15	117.40	75
2408	12:21:15	117.40	47
2407	12:21:13	117.40	129
2406	12:21:13	117.40	61
2405	12:21:05	117.30	8
2404	12:20:49	117.30	1
2403	12:20:33	117.35	150
2402	12:20:33	117.35	105
2401	12:20:33	117.35	6
2400	12:20:29	117.40	197
2399	12:20:19	117.40	20
2398	12:20:00	117.50	5
2397	12:19:55	117.45	117
2396	12:19:55	117.45	20
2395	12:19:49	117.40	82
2394	12:19:49	117.40	86
2393	12:19:31	117.40	181
2392	12:18:47	117.35	92
2391	12:18:47	117.30	121
2390	12:18:47	117.35	84
2389	12:18:47	117.35	28
2388	12:17:32	117.45	2
2387	12:17:27	117.40	88
2386	12:17:27	117.40	68
2385	12:17:27	117.40	68
2384	12:17:27	117.40	176
2383	12:17:27	117.40	68
2382	12:17:01	117.30	40
2381	12:17:01	117.30	107
2380	12:17:01	117.40	135
2379	12:17:01	117.40	95
2378	12:17:01	117.40	105
2377	12:17:01	117.40	33
2376	12:17:01	117.40	3
2375	12:17:01	117.45	150
2374	12:17:01	117.45	5
2373	12:17:01	117.45	197
2372	12:17:01	117.45	20
2371	12:17:01	117.45	48
2370	12:15:39	117.45	100
2369	12:15:37	117.55	50
2368	12:15:37	117.50	50
2367	12:15:37	117.50	78
2366	12:15:37	117.50	22
2365	12:15:37	117.50	13
2364	12:15:37	117.50	115
2363	12:15:37	117.50	42
2362	12:15:37	117.50	12
2361	12:15:37	117.50	106
2360	12:15:37	117.55	64
2359	12:15:37	117.55	153
2358	12:15:37	117.55	5
2357	12:15:37	117.55	150
2356	12:15:36	117.60	64
2355	12:15:36	117.60	107
2354	12:15:36	117.60	54
2353	12:15:36	117.60	39
2352	12:15:36	117.60	13
2351	12:15:36	117.60	36
2350	12:15:16	117.75	43
2349	12:15:16	117.70	176
2348	12:15:16	117.70	36
2347	12:15:02	117.70	2
2346	12:15:02	117.70	133
2345	12:14:59	117.60	176
2344	12:14:59	117.60	12
2343	12:14:59	117.60	100
2342	12:14:07	117.55	15
2341	12:14:04	117.55	50
2340	12:14:04	117.55	150
2339	12:13:40	117.50	17
2338	12:11:44	117.55	21
2337	12:11:44	117.55	163
2336	12:11:44	117.55	1
2335	12:11:29	117.55	168
2334	12:11:29	117.55	90
2333	12:10:02	117.45	10
2332	12:08:29	117.55	28
2331	12:08:29	117.55	25
2330	12:08:29	117.55	100
2329	12:08:26	117.50	18
2328	12:08:26	117.50	41
2327	12:08:26	117.50	68
2326	12:08:26	117.50	67
2325	12:08:26	117.50	1
2324	12:08:06	117.50	101
2323	12:08:06	117.50	11
2322	12:08:05	117.45	37
2321	12:08:05	117.55	160
2320	12:08:05	117.55	188
2319	12:08:05	117.55	24
2318	12:08:05	117.55	61
2317	12:08:05	117.55	20
2316	12:08:05	117.50	118
2315	12:08:01	117.55	86
2314	12:08:01	117.50	100
2313	12:08:01	117.50	106
2312	12:08:01	117.45	33
2311	12:06:37	117.45	1
2310	12:06:37	117.45	34
2309	12:06:37	117.45	107
2308	12:06:31	117.20	8
2307	12:06:31	117.25	61
2306	12:06:31	117.25	68
2305	12:06:31	117.20	352
2304	12:06:31	117.20	229
2303	12:04:36	117.10	22
2302	12:04:32	117.15	101
2301	12:04:32	117.15	135
2300	12:04:32	117.15	4
2299	12:04:32	117.15	50
2298	12:04:26	117.25	5
2297	12:04:21	117.25	11
2296	12:04:21	117.25	9
2295	12:03:19	117.10	19
2294	12:03:19	117.10	105
2293	12:03:19	117.15	509
2292	12:03:19	117.15	30
2291	12:03:19	117.15	155
2290	12:02:09	117.05	154
2289	12:02:09	117.10	63
2288	12:02:09	117.10	66
2287	12:02:09	117.10	94
2286	12:02:09	117.10	90
2285	12:01:36	117.20	10
2284	12:01:03	117.15	123
2283	12:01:03	117.15	78
2282	12:01:03	117.15	52
2281	12:01:03	117.15	4
2280	12:01:03	117.15	80
2279	12:01:03	117.15	64
2278	12:00:25	117.25	38
2277	11:59:53	117.25	13
2276	11:59:46	117.15	71
2275	11:59:46	117.15	86
2274	11:59:20	117.20	68
2273	11:59:20	117.20	6
2272	11:59:20	117.20	11
2271	11:59:20	117.20	183
2270	11:59:20	117.20	22
2269	11:59:20	117.20	68
2268	11:58:38	117.25	61
2267	11:58:38	117.25	171
2266	11:58:38	117.25	29
2265	11:58:37	117.20	25
2264	11:58:37	117.20	20
2263	11:58:37	117.20	66
2262	11:58:37	117.10	83
2261	11:58:37	117.10	174
2260	11:58:37	117.10	69
2259	11:58:37	117.10	514
2258	11:58:37	117.10	193
2257	11:58:37	117.10	106
2256	11:58:18	117.00	30
2255	11:58:18	117.00	28
2254	11:58:18	117.00	95
2253	11:58:18	117.00	1
2252	11:57:58	117.15	68
2251	11:57:58	117.15	313
2250	11:57:58	117.15	219
2249	11:57:56	117.05	80
2248	11:57:56	117.05	28
2247	11:57:56	117.05	95
2246	11:57:52	117.10	33
2245	11:57:52	117.10	28
2244	11:57:52	117.10	95
2243	11:57:50	117.20	13
2242	11:57:50	117.25	78
2241	11:57:50	117.25	1
2240	11:57:50	117.25	88
2239	11:57:02	117.40	60
2238	11:56:57	117.35	4
2237	11:56:57	117.35	2
2236	11:56:46	117.45	117
2235	11:56:46	117.50	3
2234	11:56:46	117.50	6
2233	11:56:46	117.50	170
2232	11:56:46	117.50	63
2231	11:56:38	117.50	28
2230	11:56:38	117.50	3
2229	11:56:30	117.60	39
2228	11:56:30	117.60	61
2227	11:56:01	117.55	21
2226	11:56:01	117.55	1
2225	11:56:01	117.55	82
2224	11:56:01	117.65	83
2223	11:56:01	117.65	30
2222	11:55:55	117.70	11
2221	11:55:55	117.70	29
2220	11:55:54	117.60	93
2219	11:55:54	117.60	5
2218	11:55:50	117.65	2
2217	11:55:50	117.65	24
2216	11:55:50	117.65	85
2215	11:55:49	117.65	41
2214	11:55:49	117.65	261
2213	11:55:49	117.65	10
2212	11:55:49	117.70	75
2211	11:55:49	117.70	36
2210	11:55:49	117.70	71
2209	11:55:36	117.65	86
2208	11:55:36	117.80	43
2207	11:55:36	117.90	846
2206	11:55:36	117.90	20
2205	11:55:36	117.90	100
2204	11:55:36	117.85	43
2203	11:55:36	117.85	115
2202	11:55:36	117.85	83
2201	11:55:36	117.80	500
2200	11:55:36	117.80	20
2199	11:55:36	117.75	108
2198	11:55:36	117.70	262
2197	11:55:36	117.70	60
2196	11:54:49	117.60	22
2195	11:54:49	117.60	97
2194	11:54:48	117.55	184
2193	11:54:48	117.55	61
2192	11:54:48	117.55	97
2191	11:54:47	117.70	65
2190	11:54:47	117.70	4
2189	11:54:47	117.70	32
2188	11:54:47	117.70	61
2187	11:54:47	117.55	97
2186	11:54:47	117.55	32
2185	11:54:46	117.60	32
2184	11:54:46	117.60	97
2183	11:54:46	117.60	97
2182	11:54:46	117.60	27
2181	11:54:46	117.60	5
2180	11:54:45	117.60	27
2179	11:54:45	117.60	97
2178	11:54:45	117.60	139
2177	11:54:45	117.60	200
2176	11:54:45	117.55	77
2175	11:54:45	117.55	20
2174	11:54:45	117.55	176
2173	11:54:43	117.50	158
2172	11:54:43	117.50	68
2171	11:54:43	117.50	1365
2170	11:54:43	117.50	235
2169	11:54:43	117.50	235
2168	11:54:43	117.50	995
2167	11:54:43	117.50	7
2166	11:54:43	117.50	228
2165	11:54:43	117.50	71
2164	11:54:43	117.50	610
2163	11:54:43	117.50	449
2162	11:54:43	117.50	46
2161	11:54:02	117.50	205
2160	11:54:02	117.50	5
2159	11:54:01	117.60	196
2158	11:54:00	117.55	1
2157	11:54:00	117.55	609
2156	11:54:00	117.55	169
2155	11:53:58	117.60	1
2154	11:53:57	117.60	100
2153	11:53:57	117.60	213
2152	11:53:57	117.60	11
2151	11:53:57	117.60	300
2150	11:53:38	117.65	170
2149	11:52:28	117.70	24
2148	11:52:28	117.70	26
2147	11:52:18	117.70	45
2146	11:52:18	117.70	88
2145	11:52:18	117.70	22
2144	11:52:18	117.70	105
2143	11:52:18	117.70	22
2142	11:52:18	117.70	49
2141	11:52:00	117.70	114
2140	11:52:00	117.70	22
2139	11:52:00	117.70	93
2138	11:51:44	117.65	49
2137	11:51:44	117.65	48
2136	11:51:44	117.65	20
2135	11:51:44	117.65	2
2134	11:51:44	117.65	66
2133	11:51:44	117.65	46
2132	11:51:44	117.65	22
2131	11:51:44	117.60	108
2130	11:51:44	117.60	68
2129	11:51:21	117.55	7
2128	11:51:06	117.50	2
2127	11:51:05	117.50	19
2126	11:51:05	117.50	5
2125	11:51:05	117.50	165
2124	11:51:05	117.50	1
2123	11:51:05	117.40	16
2122	11:51:05	117.40	90
2121	11:51:05	117.40	109
2120	11:51:05	117.40	67
2119	11:50:56	117.35	176
2118	11:50:55	117.35	22
2117	11:50:00	117.40	24
2116	11:50:00	117.40	29
2115	11:50:00	117.35	113
2114	11:50:00	117.35	61
2113	11:50:00	117.35	25
2112	11:50:00	117.35	88
2111	11:49:21	117.30	67
2110	11:49:21	117.30	68
2109	11:49:21	117.30	68
2108	11:49:21	117.30	13
2107	11:47:17	117.30	22
2106	11:47:17	117.30	46
2105	11:47:17	117.30	8
2104	11:47:17	117.30	60
2103	11:47:17	117.30	102
2102	11:47:17	117.30	68
2101	11:47:17	117.35	29
2100	11:47:17	117.35	3
2099	11:47:17	117.30	3
2098	11:47:17	117.30	27
2097	11:47:17	117.30	1
2096	11:46:55	117.30	32
2095	11:46:42	117.40	14
2094	11:46:42	117.30	119
2093	11:46:42	117.30	115
2092	11:46:42	117.30	1
2091	11:46:39	117.20	137
2090	11:46:39	117.20	25
2089	11:46:39	117.20	152
2088	11:46:39	117.20	23
2087	11:46:39	117.20	77
2086	11:46:01	117.10	20
2085	11:45:48	117.15	25
2084	11:45:48	117.15	83
2083	11:45:47	117.15	200
2082	11:45:24	117.15	127
2081	11:45:24	117.15	57
2080	11:45:23	117.15	1
2079	11:45:10	117.05	5
2078	11:45:10	117.05	20
2077	11:43:50	117.10	135
2076	11:43:45	117.10	44
2075	11:43:45	117.10	148
2074	11:43:45	117.10	27
2073	11:43:45	117.10	216
2072	11:43:45	117.10	89
2071	11:43:45	117.10	61
2070	11:43:44	117.00	11
2069	11:43:44	117.00	340
2068	11:43:44	117.00	28
2067	11:43:44	117.00	8
2066	11:43:44	117.00	20
2065	11:43:44	117.00	50
2064	11:43:44	117.00	96
2063	11:43:44	117.00	10
2062	11:43:44	117.00	10
2061	11:43:44	117.00	10
2060	11:43:44	117.00	24
2059	11:43:44	117.00	7
2058	11:43:44	117.00	1
2057	11:43:44	117.00	5
2056	11:43:24	117.05	200
2055	11:43:24	117.05	61
2054	11:43:24	117.05	100
2053	11:43:04	117.10	88
2052	11:43:04	117.10	140
2051	11:43:04	117.10	149
2050	11:43:04	117.10	295
2049	11:42:42	117.00	150
2048	11:42:04	117.05	34
2047	11:42:04	117.05	4
2046	11:42:04	117.05	20
2045	11:41:48	117.15	15
2044	11:41:44	117.10	83
2043	11:41:43	117.15	139
2042	11:41:24	117.15	11
2041	11:41:24	117.15	78
2040	11:41:24	117.15	2
2039	11:41:24	117.15	103
2038	11:40:50	117.20	7
2037	11:40:50	117.20	10
2036	11:40:50	117.20	3
2035	11:40:50	117.20	30
2034	11:40:50	117.20	24
2033	11:40:27	117.20	44
2032	11:40:19	117.20	46
2031	11:40:19	117.20	4
2030	11:40:19	117.20	64
2029	11:40:10	117.30	7
2028	11:39:45	117.20	38
2027	11:39:45	117.20	86
2026	11:39:45	117.20	35
2025	11:39:45	117.20	221
2024	11:39:45	117.20	33
2023	11:39:45	117.20	108
2022	11:39:45	117.20	20
2021	11:39:40	117.20	196
2020	11:39:40	117.20	98
2019	11:39:40	117.20	33
2018	11:39:39	117.10	33
2017	11:39:38	117.10	136
2016	11:39:38	117.10	90
2015	11:39:38	117.10	319
2014	11:39:37	117.05	122
2013	11:39:36	117.05	32
2012	11:39:36	117.05	68
2011	11:39:35	117.00	82
2010	11:39:34	117.00	431
2009	11:39:34	117.00	1
2008	11:39:34	117.05	62
2007	11:39:34	117.05	35
2006	11:39:34	117.05	33
2005	11:39:34	117.10	566
2004	11:39:34	117.10	44
2003	11:39:34	117.10	21
2002	11:39:34	117.10	3
2001	11:39:34	117.15	2
2000	11:39:34	117.20	610
1999	11:39:34	117.20	112
1998	11:39:34	117.20	49
1997	11:39:34	117.20	418
1996	11:39:34	117.20	246
1995	11:39:34	117.20	199
1994	11:39:34	117.20	4
1993	11:39:34	117.25	19
1992	11:39:34	117.25	86
1991	11:39:34	117.25	15
1990	11:39:34	117.25	3
1989	11:39:34	117.25	93
1988	11:39:34	117.25	33
1987	11:39:34	117.25	457
1986	11:39:34	117.25	207
1985	11:39:34	117.30	12
1984	11:39:34	117.30	98
1983	11:39:34	117.30	85
1982	11:39:34	117.30	42
1981	11:39:34	117.30	233
1980	11:39:34	117.30	323
1979	11:39:34	117.30	27
1978	11:39:34	117.30	81
1977	11:39:17	117.40	117
1976	11:39:04	117.40	40
1975	11:38:32	117.40	61
1974	11:38:32	117.40	9
1973	11:38:15	117.40	6
1972	11:38:15	117.40	16
1971	11:38:14	117.40	15
1970	11:38:14	117.40	180
1969	11:38:13	117.40	25
1968	11:38:13	117.40	31
1967	11:38:13	117.40	90
1966	11:38:13	117.40	56
1965	11:38:13	117.40	30
1964	11:38:13	117.40	1
1963	11:38:13	117.40	149
1962	11:38:13	117.30	36
1961	11:38:13	117.30	51
1960	11:38:12	117.30	93
1959	11:38:12	117.30	256
1958	11:38:08	117.30	31
1957	11:38:06	117.30	38
1956	11:38:06	117.30	102
1955	11:38:06	117.30	188
1954	11:38:06	117.30	90
1953	11:38:06	117.30	52
1952	11:38:06	117.30	165
1951	11:38:05	117.25	30
1950	11:38:05	117.25	100
1949	11:38:05	117.25	123
1948	11:38:01	117.25	82
1947	11:37:20	117.25	36
1946	11:37:20	117.25	64
1945	11:36:54	117.25	97
1944	11:36:54	117.25	75
1943	11:36:54	117.25	100
1942	11:36:54	117.25	160
1941	11:36:54	117.25	21
1940	11:36:54	117.25	90
1939	11:36:54	117.25	109
1938	11:36:53	117.25	27
1937	11:36:53	117.25	197
1936	11:36:24	117.25	70
1935	11:35:50	117.25	102
1934	11:35:50	117.25	70
1933	11:35:50	117.25	32
1932	11:35:45	117.20	81
1931	11:35:45	117.20	47
1930	11:35:45	117.20	100
1929	11:35:45	117.20	100
1928	11:35:45	117.20	100
1927	11:35:45	117.20	154
1926	11:35:45	117.20	107
1925	11:35:45	117.15	82
1924	11:35:45	117.15	138
1923	11:35:45	117.15	20
1922	11:34:26	117.10	60
1921	11:34:26	117.10	136
1920	11:34:26	117.10	5
1919	11:34:26	117.10	42
1918	11:34:26	117.10	40
1917	11:34:26	117.15	151
1916	11:34:26	117.15	51
1915	11:34:26	117.15	53
1914	11:34:24	117.10	240
1913	11:34:24	117.10	70
1912	11:34:24	117.10	130
1911	11:34:24	117.10	95
1910	11:34:24	117.10	257
1909	11:34:24	117.10	2
1908	11:34:08	117.05	138
1907	11:33:24	117.05	70
1906	11:33:24	117.05	4
1905	11:33:24	117.05	96
1904	11:33:24	117.05	47
1903	11:33:24	117.05	10
1902	11:33:24	117.05	25
1901	11:33:12	117.15	61
1900	11:33:12	117.15	200
1899	11:33:12	117.15	135
1898	11:33:12	117.15	48
1897	11:33:12	117.15	84
1896	11:33:12	117.15	61
1895	11:33:12	117.10	133
1894	11:33:12	117.10	222
1893	11:32:29	117.10	45
1892	11:32:29	117.10	128
1891	11:32:29	117.15	200
1890	11:32:29	117.15	42
1889	11:32:29	117.15	145
1888	11:32:29	117.15	423
1887	11:32:28	117.15	76
1886	11:32:28	117.15	4
1885	11:32:28	117.15	20
1884	11:32:28	117.15	56
1883	11:32:28	117.15	553
1882	11:32:25	117.20	160
1881	11:32:25	117.20	94
1880	11:32:25	117.20	10
1879	11:32:10	117.25	15
1878	11:31:28	117.25	26
1877	11:31:21	117.25	194
1876	11:30:31	117.25	5
1875	11:30:31	117.25	29
1874	11:30:31	117.25	97
1873	11:29:28	117.20	15
1872	11:29:12	117.25	214
1871	11:29:11	117.20	62
1870	11:29:11	117.20	72
1869	11:29:11	117.20	6
1868	11:27:55	117.30	3
1867	11:27:54	117.20	12
1866	11:27:53	117.20	57
1865	11:27:53	117.20	32
1864	11:27:53	117.20	90
1863	11:27:53	117.20	3
1862	11:27:53	117.20	26
1861	11:27:53	117.20	4
1860	11:27:08	117.25	99
1859	11:27:02	117.20	60
1858	11:27:02	117.20	140
1857	11:26:44	117.25	3
1856	11:26:44	117.25	61
1855	11:26:44	117.25	110
1854	11:26:44	117.25	68
1853	11:26:44	117.25	3
1852	11:26:44	117.25	94
1851	11:26:44	117.25	4
1850	11:26:44	117.25	18
1849	11:26:44	117.25	132
1848	11:26:44	117.25	68
1847	11:26:00	117.20	109
1846	11:26:00	117.20	13
1845	11:25:59	117.20	25
1844	11:25:46	117.10	210
1843	11:25:46	117.10	139
1842	11:25:46	117.10	86
1841	11:25:22	117.00	13
1840	11:25:22	117.00	123
1839	11:25:22	117.00	136
1838	11:25:22	117.00	159
1837	11:25:15	116.95	304
1836	11:24:55	116.90	81
1835	11:24:36	116.90	60
1834	11:23:32	116.95	7
1833	11:23:32	116.95	91
1832	11:23:32	116.95	36
1831	11:23:30	116.85	78
1830	11:23:30	116.85	1
1829	11:23:28	116.95	59
1828	11:23:28	116.90	74
1827	11:23:28	116.90	3
1826	11:23:28	116.90	200
1825	11:23:28	116.95	16
1824	11:23:28	116.95	86
1823	11:23:05	116.95	30
1822	11:23:05	116.95	92
1821	11:23:04	117.00	74
1820	11:23:04	117.00	4
1819	11:23:04	117.00	65
1818	11:23:04	117.00	119
1817	11:23:04	117.00	76
1816	11:22:46	117.00	282
1815	11:22:46	117.00	6
1814	11:22:46	117.00	164
1813	11:22:46	117.15	43
1812	11:22:46	117.25	27
1811	11:22:46	117.20	43
1810	11:22:46	117.20	190
1809	11:22:46	117.15	165
1808	11:22:46	117.10	165
1807	11:22:46	117.10	65
1806	11:22:46	117.05	445
1805	11:22:46	117.05	157
1804	11:22:46	117.05	143
1803	11:22:46	117.05	1
1802	11:22:46	117.05	106
1801	11:22:46	117.05	100
1800	11:22:44	117.00	81
1799	11:22:44	117.00	86
1798	11:22:44	117.00	232
1797	11:22:44	117.00	90
1796	11:22:44	117.00	139
1795	11:22:44	117.00	137
1794	11:21:50	117.00	50
1793	11:20:34	117.00	12
1792	11:20:30	116.90	119
1791	11:20:01	116.95	104
1790	11:20:01	117.00	28
1789	11:20:01	117.00	13
1788	11:20:01	117.00	35
1787	11:19:34	117.00	34
1786	11:19:34	117.00	50
1785	11:19:32	117.05	137
1784	11:19:32	117.05	24
1783	11:19:32	117.05	133
1782	11:19:32	117.05	61
1781	11:19:32	117.05	6
1780	11:19:32	117.05	83
1779	11:19:32	117.05	97
1778	11:19:32	117.05	20
1777	11:19:29	117.15	237
1776	11:19:29	117.15	3
1775	11:19:29	117.15	15
1774	11:19:29	117.15	184
1773	11:19:29	117.15	61
1772	11:18:38	117.20	4
1771	11:18:27	117.10	36
1770	11:18:27	117.10	58
1769	11:18:27	117.10	92
1768	11:18:27	117.10	17
1767	11:18:27	117.10	76
1766	11:18:27	117.15	24
1765	11:18:27	117.15	136
1764	11:18:27	117.15	93
1763	11:18:11	117.15	43
1762	11:18:00	117.15	5
1761	11:17:49	117.15	5
1760	11:17:32	117.10	87
1759	11:17:32	117.10	114
1758	11:17:32	117.10	186
1757	11:17:12	117.10	75
1756	11:17:12	117.10	5
1755	11:17:12	117.15	99
1754	11:17:12	117.15	200
1753	11:17:12	117.15	5
1752	11:17:12	117.15	34
1751	11:17:10	117.15	74
1750	11:17:10	117.15	126
1749	11:17:08	117.15	4
1748	11:16:42	117.15	40
1747	11:16:36	117.15	94
1746	11:16:23	117.10	195
1745	11:16:23	117.10	101
1744	11:16:23	117.10	3
1743	11:16:23	117.10	1
1742	11:16:21	117.15	19
1741	11:16:21	117.15	81
1740	11:16:21	117.15	3
1739	11:16:21	117.15	3
1738	11:15:26	117.20	96
1737	11:15:26	117.20	92
1736	11:15:26	117.20	30
1735	11:15:08	117.25	102
1734	11:15:08	117.25	5
1733	11:14:32	117.30	88
1732	11:14:32	117.30	47
1731	11:14:32	117.30	190
1730	11:14:32	117.30	88
1729	11:14:32	117.30	119
1728	11:14:32	117.30	10
1727	11:13:42	117.25	115
1726	11:13:42	117.25	133
1725	11:13:42	117.25	104
1724	11:13:42	117.25	214
1723	11:13:29	117.25	68
1722	11:13:29	117.25	5
1721	11:13:29	117.25	43
1720	11:13:28	117.25	88
1719	11:13:28	117.25	64
1718	11:13:28	117.25	125
1717	11:13:27	117.25	32
1716	11:13:27	117.25	6
1715	11:13:27	117.25	68
1714	11:13:27	117.25	38
1713	11:13:27	117.25	98
1712	11:13:27	117.25	10
1711	11:13:27	117.25	134
1710	11:13:27	117.25	68
1709	11:13:27	117.25	30
1708	11:13:27	117.25	38
1707	11:13:27	117.25	30
1706	11:13:27	117.25	38
1705	11:13:27	117.25	283
1704	11:13:27	117.25	38
1703	11:13:27	117.25	38
1702	11:13:27	117.25	23
1701	11:13:27	117.25	61
1700	11:13:27	117.25	4
1699	11:13:27	117.25	108
1698	11:13:27	117.25	60
1697	11:13:27	117.25	26
1696	11:13:26	117.30	70
1695	11:13:26	117.30	15
1694	11:13:26	117.40	172
1693	11:13:26	117.40	7
1692	11:13:26	117.40	160
1691	11:12:26	117.40	106
1690	11:12:26	117.45	5
1689	11:12:26	117.45	8
1688	11:12:26	117.45	150
1687	11:12:26	117.45	59
1686	11:12:26	117.45	26
1685	11:12:26	117.45	200
1684	11:11:15	117.45	8
1683	11:11:08	117.45	41
1682	11:11:08	117.45	3
1681	11:11:00	117.60	61
1680	11:11:00	117.60	101
1679	11:11:00	117.60	51
1678	11:10:53	117.60	30
1677	11:09:47	117.75	7
1676	11:09:47	117.60	17
1675	11:09:36	117.60	179
1674	11:09:36	117.60	24
1673	11:09:35	117.50	142
1672	11:09:35	117.50	100
1671	11:09:35	117.50	15
1670	11:09:34	117.45	54
1669	11:09:34	117.45	50
1668	11:09:34	117.45	207
1667	11:09:32	117.45	19
1666	11:09:26	117.40	131
1665	11:09:26	117.40	100
1664	11:09:26	117.35	120
1663	11:09:26	117.35	50
1662	11:08:56	117.30	1
1661	11:08:54	117.30	20
1660	11:08:49	117.35	25
1659	11:08:49	117.35	120
1658	11:08:49	117.35	500
1657	11:08:49	117.30	32
1656	11:08:49	117.30	78
1655	11:08:49	117.30	68
1654	11:07:30	117.25	6
1653	11:07:30	117.25	2
1652	11:07:30	117.25	56
1651	11:07:30	117.25	68
1650	11:07:30	117.25	25
1649	11:07:30	117.25	53
1648	11:07:30	117.25	177
1647	11:07:20	117.30	68
1646	11:07:19	117.30	24
1645	11:07:13	117.30	106
1644	11:07:13	117.30	3
1643	11:06:58	117.15	174
1642	11:06:58	117.15	336
1641	11:06:58	117.15	5
1640	11:06:56	117.10	1
1639	11:06:56	117.10	68
1638	11:06:56	117.10	68
1637	11:06:56	117.10	68
1636	11:06:55	117.10	68
1635	11:06:55	117.15	190
1634	11:06:55	117.15	18
1633	11:06:55	117.15	691
1632	11:06:55	117.15	9
1631	11:06:55	117.20	150
1630	11:06:55	117.20	101
1629	11:06:26	117.20	30
1628	11:06:19	117.25	691
1627	11:06:19	117.25	198
1626	11:06:00	117.25	100
1625	11:05:58	117.30	26
1624	11:05:58	117.30	92
1623	11:05:58	117.30	92
1622	11:05:58	117.30	8
1621	11:05:58	117.30	75
1620	11:05:53	117.30	2
1619	11:05:40	117.30	87
1618	11:05:40	117.30	20
1617	11:05:30	117.25	132
1616	11:05:03	117.20	10
1615	11:04:49	117.15	5
1614	11:04:49	117.10	84
1613	11:04:49	117.15	61
1612	11:04:49	117.15	87
1611	11:04:49	117.15	68
1610	11:04:43	117.25	1
1609	11:04:42	117.15	15
1608	11:04:42	117.15	130
1607	11:04:41	117.15	134
1606	11:04:41	117.10	32
1605	11:04:41	117.10	165
1604	11:04:40	117.00	38
1603	11:04:40	117.05	136
1602	11:04:40	117.00	70
1601	11:04:40	117.00	30
1600	11:04:40	117.00	170
1599	11:04:40	117.00	200
1598	11:04:40	117.00	96
1597	11:03:42	117.00	534
1596	11:03:42	117.00	33
1595	11:03:42	117.00	10
1594	11:03:42	116.90	98
1593	11:03:41	116.85	34
1592	11:03:41	116.90	86
1591	11:03:41	116.90	144
1590	11:03:41	116.90	93
1589	11:03:41	116.90	84
1588	11:03:41	116.90	1
1587	11:02:01	116.80	401
1586	11:02:01	116.80	577
1585	11:02:01	116.80	87
1584	11:02:01	116.80	35
1583	11:02:01	116.80	50
1582	11:01:53	116.80	110
1581	11:01:53	116.80	110
1580	11:01:53	116.80	23
1579	11:01:53	116.80	110
1578	11:01:51	116.75	101
1577	11:01:51	116.70	87
1576	11:00:58	116.65	5
1575	11:00:58	116.65	100
1574	11:00:56	116.70	2
1573	11:00:56	116.70	58
1572	11:00:56	116.70	25
1571	11:00:56	116.70	111
1570	11:00:56	116.70	3
1569	11:00:56	116.75	1
1568	11:00:20	116.75	17
1567	11:00:20	116.75	167
1566	11:00:20	116.75	33
1565	11:00:20	116.75	8
1564	11:00:20	116.75	78
1563	11:00:20	116.75	21
1562	11:00:03	116.85	2
1561	10:59:36	116.85	20
1560	10:59:27	116.80	50
1559	10:59:27	116.80	26
1558	10:59:27	116.80	42
1557	10:59:21	116.70	30
1556	10:59:09	116.75	42
1555	10:59:09	116.75	19
1554	10:59:08	116.70	41
1553	10:59:08	116.70	50
1552	10:59:08	116.70	47
1551	10:59:08	116.70	30
1550	10:59:08	116.70	150
1549	10:59:08	116.70	1
1548	10:59:06	116.65	101
1547	10:59:06	116.65	92
1546	10:59:05	116.65	100
1545	10:59:05	116.65	165
1544	10:59:05	116.60	105
1543	10:59:05	116.60	36
1542	10:59:05	116.60	92
1541	10:59:05	116.60	100
1540	10:59:05	116.60	160
1539	10:59:05	116.60	60
1538	10:59:05	116.60	107
1537	10:58:43	116.50	39
1536	10:58:43	116.50	41
1535	10:58:43	116.55	46
1534	10:58:43	116.55	85
1533	10:58:43	116.55	15
1532	10:58:43	116.55	195
1531	10:58:43	116.55	138
1530	10:58:41	116.50	42
1529	10:58:41	116.50	236
1528	10:58:41	116.50	20
1527	10:58:41	116.50	28
1526	10:58:41	116.50	2
1525	10:58:41	116.50	50
1524	10:58:41	116.50	57
1523	10:58:41	116.50	87
1522	10:58:41	116.50	4
1521	10:58:41	116.50	102
1520	10:58:41	116.50	83
1519	10:58:41	116.50	137
1518	10:58:27	116.50	63
1517	10:58:10	116.45	59
1516	10:58:10	116.45	19
1515	10:57:42	116.45	129
1514	10:57:42	116.45	10
1513	10:57:17	116.40	78
1512	10:56:49	116.40	19
1511	10:56:49	116.40	60
1510	10:56:32	116.50	50
1509	10:56:15	116.40	42
1508	10:56:13	116.45	13
1507	10:56:13	116.45	50
1506	10:56:13	116.45	30
1505	10:56:13	116.45	5
1504	10:56:13	116.45	165
1503	10:56:13	116.45	4
1502	10:55:04	116.50	53
1501	10:55:04	116.50	33
1500	10:55:04	116.50	93
1499	10:55:04	116.50	100
1498	10:55:04	116.50	200
1497	10:55:00	116.45	15
1496	10:55:00	116.45	3
1495	10:54:46	116.45	51
1494	10:54:46	116.45	18
1493	10:54:46	116.45	10
1492	10:54:46	116.45	25
1491	10:54:46	116.45	9
1490	10:54:46	116.45	96
1489	10:54:46	116.45	106
1488	10:54:46	116.45	2
1487	10:54:45	116.40	70
1486	10:54:45	116.40	144
1485	10:54:45	116.40	88
1484	10:54:01	116.35	1
1483	10:54:01	116.40	198
1482	10:54:01	116.40	95
1481	10:54:01	116.40	79
1480	10:54:01	116.40	83
1479	10:54:01	116.40	80
1478	10:54:01	116.40	4
1477	10:54:01	116.40	92
1476	10:53:35	116.30	17
1475	10:53:35	116.30	61
1474	10:53:05	116.30	79
1473	10:51:19	116.40	89
1472	10:51:19	116.40	1
1471	10:50:45	116.35	33
1470	10:50:45	116.35	1
1469	10:50:45	116.35	181
1468	10:50:45	116.35	133
1467	10:50:12	116.30	230
1466	10:50:08	116.30	53
1465	10:50:08	116.30	75
1464	10:49:45	116.40	3
1463	10:49:32	116.30	5
1462	10:49:32	116.30	41
1461	10:49:32	116.30	79
1460	10:48:18	116.35	76
1459	10:48:18	116.35	41
1458	10:48:18	116.35	119
1457	10:48:18	116.35	40
1456	10:48:16	116.40	82
1455	10:48:16	116.40	160
1454	10:48:16	116.40	141
1453	10:48:16	116.40	17
1452	10:47:45	116.40	78
1451	10:47:11	116.40	79
1450	10:47:00	116.40	78
1449	10:46:26	116.40	79
1448	10:45:56	116.45	13
1447	10:45:56	116.45	87
1446	10:45:41	116.45	79
1445	10:44:59	116.45	34
1444	10:44:59	116.45	5
1443	10:44:59	116.45	61
1442	10:44:31	116.50	141
1441	10:44:31	116.50	133
1440	10:44:31	116.50	134
1439	10:44:31	116.50	72
1438	10:44:31	116.50	65
1437	10:44:19	116.45	132
1436	10:44:19	116.45	192
1435	10:43:58	116.35	36
1434	10:43:58	116.35	42
1433	10:43:29	116.45	72
1432	10:43:29	116.45	26
1431	10:43:29	116.45	115
1430	10:43:29	116.45	1
1429	10:43:29	116.45	3
1428	10:43:27	116.50	160
1427	10:43:27	116.50	4
1426	10:43:27	116.50	48
1425	10:43:27	116.50	48
1424	10:43:27	116.50	31
1423	10:42:57	116.50	79
1422	10:42:57	116.50	1
1421	10:41:50	116.55	472
1420	10:41:50	116.55	99
1419	10:41:47	116.55	6
1418	10:41:47	116.55	118
1417	10:41:47	116.55	11
1416	10:41:47	116.55	20
1415	10:41:47	116.55	183
1414	10:41:47	116.55	647
1413	10:41:47	116.55	14
1412	10:41:47	116.55	86
1411	10:41:47	116.60	82
1410	10:41:47	116.60	58
1409	10:41:47	116.60	1
1408	10:41:47	116.60	11
1407	10:41:47	116.60	14
1406	10:41:47	116.60	84
1405	10:41:47	116.60	1
1404	10:41:11	116.65	45
1403	10:41:11	116.65	649
1402	10:41:09	116.65	79
1401	10:41:09	116.65	140
1400	10:41:09	116.65	20
1399	10:41:09	116.65	1
1398	10:41:09	116.65	293
1397	10:41:09	116.65	354
1396	10:41:09	116.70	61
1395	10:41:09	116.70	8
1394	10:41:09	116.70	71
1393	10:41:09	116.70	11
1392	10:41:09	116.70	183
1391	10:41:09	116.70	66
1390	10:41:09	116.70	363
1389	10:41:09	116.70	200
1388	10:40:42	116.80	15
1387	10:40:42	116.80	35
1386	10:40:30	116.85	72
1385	10:40:30	116.80	36
1384	10:40:30	116.80	103
1383	10:40:30	116.80	54
1382	10:40:04	116.80	51
1381	10:40:04	116.80	86
1380	10:40:01	116.80	75
1379	10:40:01	116.80	57
1378	10:39:40	116.80	84
1377	10:39:40	116.80	124
1376	10:39:40	116.80	47
1375	10:39:40	116.80	167
1374	10:39:14	116.70	85
1373	10:39:14	116.70	95
1372	10:39:14	116.70	30
1371	10:39:14	116.70	243
1370	10:39:14	116.70	374
1369	10:39:14	116.70	626
1368	10:38:43	116.70	15
1367	10:38:43	116.70	38
1366	10:38:43	116.70	4
1365	10:38:43	116.70	33
1364	10:38:35	116.70	43
1363	10:38:35	116.70	117
1362	10:38:35	116.70	13
1361	10:38:24	116.80	100
1360	10:38:24	116.80	123
1359	10:38:24	116.80	112
1358	10:38:24	116.80	8
1357	10:38:24	116.80	1
1356	10:37:58	116.75	41
1355	10:37:58	116.75	55
1354	10:37:58	116.75	66
1353	10:37:58	116.75	42
1352	10:37:51	116.75	64
1351	10:37:51	116.75	103
1350	10:37:50	116.65	115
1349	10:37:50	116.65	20
1348	10:37:44	116.75	9
1347	10:37:44	116.75	100
1346	10:37:44	116.75	55
1345	10:37:44	116.75	100
1344	10:37:43	116.70	76
1343	10:37:43	116.70	41
1342	10:37:43	116.70	49
1341	10:37:43	116.70	145
1340	10:37:13	116.65	84
1339	10:37:13	116.65	109
1338	10:37:13	116.65	61
1337	10:37:13	116.65	84
1336	10:37:13	116.65	95
1335	10:37:13	116.65	11
1334	10:37:13	116.65	87
1333	10:37:13	116.65	50
1332	10:37:13	116.65	82
1331	10:37:13	116.65	100
1330	10:35:45	116.65	51
1329	10:35:45	116.65	149
1328	10:34:52	116.60	62
1327	10:34:52	116.60	109
1326	10:34:52	116.60	197
1325	10:34:47	116.60	7
1324	10:34:47	116.60	50
1323	10:34:47	116.60	19
1322	10:33:42	116.70	3
1321	10:33:42	116.70	4
1320	10:33:42	116.70	58
1319	10:33:42	116.70	90
1318	10:33:37	116.90	2
1317	10:33:37	116.90	49
1316	10:33:37	116.85	190
1315	10:33:37	116.85	165
1314	10:33:37	116.80	44
1313	10:33:37	116.70	66
1312	10:33:37	116.70	26
1311	10:33:37	116.70	304
1310	10:33:37	116.70	20
1309	10:33:37	116.70	44
1308	10:33:37	116.70	22
1307	10:33:37	116.70	22
1306	10:33:37	116.70	22
1305	10:33:37	116.70	96
1304	10:33:37	116.70	50
1303	10:33:37	116.75	165
1302	10:33:37	116.70	97
1301	10:33:37	116.70	115
1300	10:33:37	116.70	213
1299	10:33:37	116.70	200
1298	10:33:37	116.70	79
1297	10:33:37	116.70	94
1296	10:33:37	116.70	22
1295	10:33:37	116.70	1
1294	10:33:37	116.70	24
1293	10:33:35	116.60	22
1292	10:33:35	116.60	80
1291	10:33:00	116.60	62
1290	10:33:00	116.60	85
1289	10:33:00	116.60	38
1288	10:33:00	116.60	29
1287	10:33:00	116.60	16
1286	10:33:00	116.60	12
1285	10:33:00	116.60	5
1284	10:33:00	116.60	11
1283	10:33:00	116.60	15
1282	10:33:00	116.60	3
1281	10:33:00	116.60	37
1280	10:33:00	116.60	79
1279	10:31:20	116.60	20
1278	10:31:10	116.60	6
1277	10:31:01	116.65	57
1276	10:31:01	116.65	93
1275	10:31:01	116.65	88
1274	10:31:00	116.65	51
1273	10:31:00	116.65	85
1272	10:31:00	116.65	86
1271	10:30:59	116.60	11
1270	10:30:59	116.60	11
1269	10:30:59	116.60	43
1268	10:30:59	116.60	94
1267	10:30:58	116.60	137
1266	10:30:58	116.60	134
1265	10:30:28	116.50	9
1264	10:30:28	116.50	4
1263	10:30:12	116.55	11
1262	10:29:26	116.55	40
1261	10:29:26	116.55	3
1260	10:29:11	116.55	100
1259	10:29:11	116.50	66
1258	10:29:11	116.40	1
1257	10:29:11	116.40	4
1256	10:29:11	116.50	25
1255	10:28:56	116.65	32
1254	10:28:56	116.60	92
1253	10:28:56	116.60	106
1252	10:28:54	116.50	52
1251	10:28:54	116.50	92
1250	10:28:54	116.50	98
1249	10:28:54	116.50	63
1248	10:28:54	116.50	100
1247	10:28:54	116.50	130
1246	10:28:54	116.50	127
1245	10:28:54	116.50	1
1244	10:28:54	116.50	159
1243	10:28:31	116.50	14
1242	10:28:31	116.50	6
1241	10:28:30	116.50	9
1240	10:28:30	116.40	61
1239	10:28:30	116.40	78
1238	10:28:05	116.40	80
1237	10:27:48	116.45	19
1236	10:27:48	116.45	6
1235	10:27:42	116.40	19
1234	10:27:42	116.40	43
1233	10:27:42	116.40	78
1232	10:27:22	116.45	4
1231	10:27:22	116.45	9
1230	10:27:22	116.45	12
1229	10:26:25	116.45	13
1228	10:26:08	116.50	69
1227	10:26:08	116.45	57
1226	10:26:08	116.40	217
1225	10:26:08	116.40	24
1224	10:26:08	116.40	110
1223	10:26:08	116.40	37
1222	10:26:08	116.40	72
1221	10:26:08	116.40	8
1220	10:26:08	116.45	11
1219	10:26:08	116.45	6
1218	10:26:08	116.45	10
1217	10:26:08	116.50	23
1216	10:26:08	116.50	5
1215	10:25:43	116.65	32
1214	10:25:43	116.65	136
1213	10:25:43	116.65	111
1212	10:25:30	116.70	201
1211	10:25:04	116.70	187
1210	10:24:42	116.70	170
1209	10:24:42	116.65	187
1208	10:24:41	116.50	68
1207	10:24:41	116.50	30
1206	10:24:41	116.50	103
1205	10:24:41	116.65	62
1204	10:24:41	116.65	100
1203	10:24:14	116.65	89
1202	10:24:14	116.65	55
1201	10:24:14	116.65	50
1200	10:23:44	116.65	57
1199	10:23:44	116.65	146
1198	10:23:14	116.55	62
1197	10:23:14	116.55	82
1196	10:23:14	116.55	60
1195	10:22:47	116.55	180
1194	10:22:35	116.40	80
1193	10:22:35	116.40	137
1192	10:22:35	116.40	105
1191	10:22:23	116.35	166
1190	10:22:22	116.35	106
1189	10:22:22	116.35	138
1188	10:22:22	116.35	75
1187	10:22:22	116.35	72
1186	10:22:22	116.35	105
1185	10:22:08	116.30	77
1184	10:22:06	116.30	100
1183	10:22:06	116.30	79
1182	10:22:06	116.30	124
1181	10:21:23	116.30	26
1180	10:21:23	116.30	53
1179	10:21:23	116.30	104
1178	10:21:23	116.30	75
1177	10:21:23	116.30	8
1176	10:21:23	116.30	98
1175	10:21:23	116.30	19
1174	10:21:23	116.30	31
1173	10:21:23	116.30	11
1172	10:21:23	116.30	151
1171	10:21:23	116.30	7
1170	10:21:22	116.35	100
1169	10:21:22	116.35	64
1168	10:21:14	116.35	13
1167	10:21:13	116.35	57
1166	10:21:13	116.35	100
1165	10:20:44	116.35	132
1164	10:20:44	116.35	67
1163	10:20:40	116.35	200
1162	10:20:40	116.35	50
1161	10:20:24	116.35	209
1160	10:20:24	116.35	95
1159	10:20:24	116.35	66
1158	10:20:24	116.35	38
1157	10:20:24	116.35	28
1156	10:20:24	116.35	20
1155	10:20:24	116.40	48
1154	10:20:24	116.40	21
1153	10:20:24	116.40	80
1152	10:20:24	116.40	180
1151	10:20:24	116.40	12
1150	10:20:24	116.40	128
1149	10:20:24	116.45	95
1148	10:20:24	116.45	16
1147	10:20:24	116.45	193
1146	10:20:09	116.70	18
1145	10:20:09	116.60	82
1144	10:20:09	116.60	37
1143	10:20:09	116.60	75
1142	10:20:01	116.60	63
1141	10:20:01	116.60	123
1140	10:19:31	116.60	77
1139	10:19:31	116.60	130
1138	10:19:30	116.55	7
1137	10:19:28	116.55	127
1136	10:19:28	116.55	85
1135	10:19:23	116.55	43
1134	10:19:23	116.55	120
1133	10:19:23	116.55	96
1132	10:19:23	116.55	60
1131	10:19:04	116.55	42
1130	10:19:04	116.55	130
1129	10:18:41	116.45	82
1128	10:18:41	116.45	221
1127	10:18:41	116.45	159
1126	10:18:13	116.45	100
1125	10:18:13	116.45	61
1124	10:18:13	116.45	87
1123	10:18:13	116.45	52
1122	10:18:13	116.45	106
1121	10:18:13	116.45	29
1120	10:16:58	116.50	29
1119	10:16:58	116.50	61
1118	10:16:58	116.50	162
1117	10:16:58	116.45	43
1116	10:16:58	116.50	28
1115	10:16:58	116.50	43
1114	10:16:58	116.40	102
1113	10:16:58	116.40	91
1112	10:16:26	116.30	129
1111	10:16:26	116.30	17
1110	10:16:23	116.25	137
1109	10:16:23	116.25	2
1108	10:16:23	116.25	111
1107	10:16:23	116.25	165
1106	10:16:23	116.25	2
1105	10:16:23	116.25	8
1104	10:16:23	116.25	96
1103	10:16:23	116.25	104
1102	10:16:23	116.25	35
1101	10:16:23	116.25	190
1100	10:16:22	116.15	88
1099	10:16:22	116.15	72
1098	10:16:22	116.15	55
1097	10:16:22	116.15	88
1096	10:16:22	116.15	182
1095	10:16:22	116.15	78
1094	10:15:12	116.00	120
1093	10:15:12	116.00	87
1092	10:15:12	116.00	243
1091	10:15:12	116.00	41
1090	10:15:12	116.00	12
1089	10:15:12	116.00	61
1088	10:15:12	116.00	90
1087	10:15:12	116.00	154
1086	10:14:21	116.05	119
1085	10:14:20	116.05	41
1084	10:14:20	116.10	67
1083	10:14:20	116.15	122
1082	10:14:20	116.10	94
1081	10:14:20	116.10	107
1080	10:14:20	116.10	101
1079	10:14:20	116.10	76
1078	10:14:03	116.10	10
1077	10:13:56	116.10	15
1076	10:13:52	116.00	100
1075	10:13:41	116.05	60
1074	10:13:32	116.05	102
1073	10:13:31	116.00	7
1072	10:13:30	116.00	7
1071	10:13:30	116.00	200
1070	10:13:30	116.00	79
1069	10:13:30	116.00	66
1068	10:13:30	116.00	77
1067	10:13:30	116.00	146
1066	10:13:30	116.00	143
1065	10:13:30	116.00	139
1064	10:13:30	116.00	149
1063	10:13:30	116.00	146
1062	10:13:30	115.95	86
1061	10:13:30	115.95	160
1060	10:13:23	115.95	2
1059	10:13:06	115.95	200
1058	10:12:50	115.95	436
1057	10:12:50	115.95	42
1056	10:12:50	115.95	42
1055	10:12:50	115.95	60
1054	10:12:48	115.90	159
1053	10:12:48	115.90	13
1052	10:12:48	115.90	5
1051	10:12:48	115.90	1
1050	10:12:48	115.90	354
1049	10:12:48	115.90	38
1048	10:12:48	115.90	10
1047	10:12:41	116.05	1
1046	10:12:34	116.05	5
1045	10:12:04	116.00	30
1044	10:12:04	116.00	116
1043	10:12:04	116.00	54
1042	10:12:04	116.00	113
1041	10:12:04	116.00	144
1040	10:12:00	115.90	22
1039	10:12:00	115.95	5
1038	10:12:00	116.00	12
1037	10:12:00	116.00	20
1036	10:12:00	116.00	50
1035	10:12:00	116.00	50
1034	10:12:00	116.00	200
1033	10:12:00	116.00	8
1032	10:12:00	116.00	25
1031	10:12:00	116.00	10
1030	10:12:00	116.00	510
1029	10:12:00	116.00	91
1028	10:12:00	116.00	9
1027	10:12:00	116.00	30
1026	10:12:00	116.00	50
1025	10:12:00	116.00	5
1024	10:12:00	116.00	427
1023	10:12:00	116.00	125
1022	10:12:00	116.00	20
1021	10:12:00	116.05	1
1020	10:12:00	116.05	13
1019	10:12:00	116.05	20
1018	10:12:00	116.05	50
1017	10:12:00	116.05	30
1016	10:12:00	116.05	25
1015	10:12:00	116.10	1281
1014	10:12:00	116.10	80
1013	10:12:00	116.10	381
1012	10:12:00	116.10	57
1011	10:12:00	116.10	30
1010	10:12:00	116.10	13
1009	10:12:00	116.20	138
1008	10:12:00	116.30	88
1007	10:12:00	116.35	87
1006	10:12:00	116.30	66
1005	10:12:00	116.30	12
1004	10:12:00	116.30	100
1003	10:12:00	116.35	98
1002	10:12:00	116.35	252
1001	10:12:00	116.35	148
1000	10:12:00	116.35	49
999	10:12:00	116.35	43
998	10:12:00	116.40	57
997	10:12:00	116.40	40
996	10:12:00	116.40	11
995	10:12:00	116.40	39
994	10:12:00	116.40	43
993	10:12:00	116.40	113
992	10:12:00	116.40	11
991	10:11:02	116.50	7
990	10:11:02	116.50	100
989	10:11:02	116.45	233
988	10:11:01	116.40	104
987	10:11:01	116.40	265
986	10:11:01	116.40	45
985	10:10:56	116.40	69
984	10:10:56	116.40	128
983	10:10:54	116.40	58
982	10:10:54	116.40	22
981	10:10:31	116.40	41
980	10:10:31	116.40	3
979	10:10:31	116.40	1
978	10:10:31	116.40	1
977	10:10:31	116.40	130
976	10:10:31	116.40	3
975	10:10:31	116.40	55
974	10:10:31	116.40	166
973	10:10:29	116.40	10
972	10:10:29	116.40	36
971	10:10:29	116.40	30
970	10:10:29	116.40	128
969	10:10:29	116.40	10
968	10:10:29	116.40	2
967	10:10:29	116.40	99
966	10:10:29	116.40	69
965	10:10:29	116.40	58
964	10:10:29	116.40	50
963	10:10:29	116.40	190
962	10:10:29	116.40	126
961	10:10:29	116.40	126
960	10:10:29	116.40	103
959	10:10:29	116.40	28
958	10:10:29	116.40	146
957	10:10:26	116.45	5
956	10:10:26	116.45	1
955	10:10:26	116.45	108
954	10:10:26	116.45	3
953	10:10:13	116.65	5
952	10:10:13	116.60	144
951	10:10:13	116.55	61
950	10:10:13	116.55	115
949	10:10:12	116.40	26
948	10:10:12	116.40	78
947	10:09:47	116.40	8
946	10:09:47	116.40	19
945	10:09:47	116.40	23
944	10:09:47	116.40	56
943	10:09:24	116.40	26
942	10:09:24	116.40	79
941	10:09:01	116.40	26
940	10:09:01	116.40	79
939	10:08:38	116.40	3
938	10:08:38	116.40	5
937	10:08:38	116.40	7
936	10:08:38	116.40	22
935	10:08:38	116.40	43
934	10:08:38	116.40	18
933	10:08:38	116.40	50
932	10:08:38	116.40	5
931	10:08:38	116.40	6
930	10:08:37	116.55	30
929	10:08:37	116.55	90
928	10:08:08	116.55	40
927	10:08:05	116.45	1
926	10:08:05	116.45	2
925	10:08:05	116.45	2
924	10:08:05	116.45	13
923	10:08:05	116.45	9
922	10:08:05	116.45	55
921	10:08:05	116.45	26
920	10:07:35	116.40	8
919	10:07:35	116.40	25
918	10:05:49	116.45	83
917	10:05:49	116.45	80
916	10:05:39	116.45	184
915	10:05:39	116.45	101
914	10:05:39	116.45	3
913	10:05:39	116.45	100
912	10:05:39	116.45	100
911	10:05:39	116.40	37
910	10:05:39	116.40	112
909	10:05:39	116.40	90
908	10:05:39	116.40	22
907	10:05:39	116.40	285
906	10:05:39	116.40	70
905	10:05:39	116.40	70
904	10:05:39	116.40	300
903	10:05:39	116.40	55
902	10:05:39	116.40	170
901	10:05:39	116.40	29
900	10:05:39	116.40	43
899	10:05:39	116.40	190
898	10:05:39	116.40	100
897	10:05:39	116.35	145
896	10:05:39	116.35	129
895	10:05:39	116.30	304
894	10:05:39	116.30	165
893	10:05:25	116.20	1
892	10:05:25	116.20	26
891	10:05:25	116.20	1
890	10:05:25	116.20	3
889	10:05:25	116.20	81
888	10:05:25	116.20	12
887	10:05:08	116.20	2
886	10:05:08	116.20	18
885	10:05:08	116.20	7
884	10:05:08	116.20	61
883	10:05:08	116.20	20
882	10:04:43	116.25	44
881	10:04:43	116.25	39
880	10:04:43	116.25	78
879	10:03:57	116.40	2
878	10:03:57	116.40	169
877	10:03:56	116.25	2
876	10:03:56	116.25	18
875	10:03:56	116.25	7
874	10:03:56	116.25	57
873	10:03:56	116.25	4
872	10:03:56	116.25	20
871	10:03:44	116.25	6
870	10:03:44	116.25	17
869	10:03:42	116.25	7
868	10:03:42	116.25	1
867	10:03:42	116.25	21
866	10:03:42	116.25	26
865	10:03:42	116.25	61
864	10:03:30	116.30	55
863	10:03:30	116.30	2
862	10:03:30	116.30	165
861	10:03:30	116.30	12
860	10:03:30	116.30	8
859	10:03:30	116.30	43
858	10:03:30	116.30	25
857	10:03:19	116.30	74
856	10:03:19	116.30	25
855	10:03:19	116.30	98
854	10:02:54	116.45	8
853	10:02:54	116.45	100
852	10:02:54	116.40	43
851	10:02:54	116.45	39
850	10:02:54	116.45	33
849	10:02:54	116.45	152
848	10:02:54	116.45	320
847	10:02:42	116.45	102
846	10:02:26	116.45	78
845	10:02:26	116.45	3
844	10:02:21	116.50	15
843	10:01:56	116.50	61
842	10:01:56	116.50	4
841	10:01:56	116.50	6
840	10:01:56	116.50	1
839	10:01:25	116.55	132
838	10:01:25	116.55	56
837	10:01:25	116.55	2
836	10:01:09	116.60	9
835	10:01:09	116.60	107
834	10:01:09	116.60	22
833	10:01:09	116.60	43
832	10:01:09	116.60	49
831	10:01:00	116.60	79
830	10:00:40	116.60	79
829	10:00:20	116.60	44
828	10:00:20	116.60	20
827	10:00:20	116.60	17
826	10:00:09	116.75	18
825	09:59:52	116.65	47
824	09:59:41	116.65	7
823	09:59:32	116.65	80
822	09:59:21	116.65	52
821	09:59:21	116.65	29
820	09:59:01	116.65	81
819	09:58:44	116.65	7
818	09:58:41	116.65	20
817	09:58:41	116.65	4
816	09:58:41	116.65	71
815	09:58:37	116.65	24
814	09:58:26	116.65	80
813	09:57:52	116.70	90
812	09:57:52	116.70	81
811	09:57:49	116.70	145
810	09:57:49	116.70	55
809	09:57:49	116.70	22
808	09:57:42	116.75	180
807	09:57:42	116.75	53
806	09:57:35	116.75	78
805	09:57:30	116.75	81
804	09:57:10	116.75	77
803	09:57:10	116.75	1
802	09:57:05	116.75	26
801	09:56:58	116.75	17
800	09:56:51	116.80	6
799	09:56:50	116.80	4
798	09:56:50	116.80	39
797	09:56:35	116.95	25
796	09:56:33	116.80	18
795	09:56:32	116.80	81
794	09:56:17	116.95	20
793	09:56:07	116.80	62
792	09:56:07	116.80	19
791	09:55:47	116.80	10
790	09:55:47	116.80	61
789	09:55:47	116.80	8
788	09:55:37	116.95	2
787	09:55:27	116.80	81
786	09:55:07	116.80	81
785	09:54:50	116.80	45
784	09:54:50	116.80	5
783	09:54:50	116.80	28
782	09:54:32	116.80	80
781	09:54:02	116.90	85
780	09:54:02	116.90	63
779	09:54:02	116.90	61
778	09:54:02	116.90	200
777	09:53:56	116.85	150
776	09:53:56	116.85	76
775	09:53:56	116.85	47
774	09:53:56	116.85	5
773	09:53:56	116.85	28
772	09:53:38	116.85	80
771	09:53:23	116.85	98
770	09:53:20	116.80	81
769	09:53:02	116.80	55
768	09:53:02	116.80	2
767	09:53:02	116.80	23
766	09:52:44	116.80	81
765	09:52:26	116.80	75
764	09:52:26	116.80	4
763	09:52:08	116.85	45
762	09:52:08	116.85	35
761	09:50:45	117.00	77
760	09:50:45	117.00	49
759	09:50:45	117.00	81
758	09:50:32	117.00	1
757	09:50:32	117.00	970
756	09:50:32	117.00	30
755	09:50:32	116.90	61
754	09:50:32	116.90	87
753	09:50:32	116.90	96
752	09:50:32	116.90	1
751	09:50:31	116.85	223
750	09:50:31	116.85	174
749	09:50:31	116.85	26
748	09:50:09	116.85	18
747	09:50:03	116.90	96
746	09:50:03	116.90	340
745	09:50:03	116.90	103
744	09:50:03	116.80	78
743	09:49:46	116.80	41
742	09:49:46	116.80	38
741	09:49:29	116.80	79
740	09:49:12	116.80	92
739	09:49:12	116.80	11
738	09:48:39	116.80	25
737	09:48:30	116.80	19
736	09:48:12	116.80	50
735	09:47:52	116.80	144
734	09:47:52	116.80	105
733	09:47:52	116.80	190
732	09:47:52	116.80	61
731	09:47:38	116.90	12
730	09:47:38	116.90	78
729	09:47:38	116.90	101
728	09:47:36	116.90	64
727	09:47:36	116.85	98
726	09:47:36	116.85	112
725	09:47:34	116.80	18
724	09:47:34	116.80	113
723	09:47:34	116.80	59
722	09:47:34	116.80	59
721	09:47:34	116.85	61
720	09:47:34	116.85	61
719	09:47:34	116.85	119
718	09:47:34	116.85	99
717	09:47:34	116.85	4
716	09:47:34	116.85	200
715	09:47:34	116.85	79
714	09:47:34	116.85	7
713	09:47:34	116.85	76
712	09:47:34	116.85	25
711	09:47:25	116.75	79
710	09:46:08	116.80	280
709	09:46:08	116.80	80
708	09:46:08	116.80	82
707	09:46:08	116.80	85
706	09:46:08	116.80	8
705	09:46:08	116.80	109
704	09:46:08	116.75	71
703	09:46:08	116.75	96
702	09:46:08	116.75	79
701	09:46:08	116.75	119
700	09:46:08	116.75	79
699	09:45:53	116.65	80
698	09:45:34	116.65	38
697	09:45:34	116.65	41
696	09:45:17	116.65	80
695	09:44:42	116.65	100
694	09:44:34	116.70	93
693	09:44:33	116.70	6
692	09:44:33	116.70	112
691	09:44:33	116.70	2
690	09:44:32	116.70	5
689	09:44:32	116.70	86
688	09:44:32	116.70	76
687	09:44:32	116.70	16
686	09:44:32	116.70	104
685	09:44:32	116.70	123
684	09:44:32	116.70	18
683	09:44:32	116.70	40
682	09:44:32	116.70	4
681	09:44:32	116.70	127
680	09:43:59	116.75	62
679	09:43:59	116.75	216
678	09:43:51	116.75	10
677	09:43:48	116.90	35
676	09:43:48	116.90	86
675	09:43:48	116.90	61
674	09:43:32	116.85	480
673	09:43:32	116.80	73
672	09:43:32	116.80	79
671	09:43:32	116.80	83
670	09:43:31	116.75	194
669	09:43:31	116.75	84
668	09:43:31	116.75	344
667	09:43:31	116.75	216
666	09:43:27	116.80	353
665	09:43:27	116.80	1
664	09:43:22	116.70	78
663	09:43:02	116.70	78
662	09:42:32	116.85	20
661	09:41:50	116.70	25
660	09:41:03	116.80	36
659	09:41:03	116.80	5
658	09:41:03	116.80	88
657	09:41:03	116.80	59
656	09:41:00	116.70	82
655	09:40:28	116.60	200
654	09:40:21	116.70	141
653	09:40:21	116.70	66
652	09:40:21	116.60	84
651	09:40:21	116.60	1
650	09:40:17	116.50	26
649	09:40:09	116.70	40
648	09:40:08	116.45	18
647	09:40:06	116.55	93
646	09:40:06	116.55	99
645	09:40:06	116.55	120
644	09:40:06	116.55	155
643	09:40:06	116.55	6
642	09:40:05	116.50	100
641	09:40:05	116.50	437
640	09:39:41	116.55	20
639	09:39:31	116.60	78
638	09:39:31	116.60	184
637	09:39:31	116.60	17
636	09:39:31	116.60	151
635	09:39:31	116.60	49
634	09:39:31	116.60	100
633	09:39:31	116.60	100
632	09:39:20	116.65	25
631	09:39:01	116.60	70
630	09:38:19	116.55	35
629	09:38:19	116.55	65
628	09:38:17	116.40	23
627	09:38:17	116.40	145
626	09:38:17	116.40	83
625	09:38:13	116.40	18
624	09:38:13	116.40	71
623	09:38:11	116.40	35
622	09:38:11	116.40	165
621	09:38:11	116.25	11
620	09:38:11	116.25	88
619	09:38:11	116.25	136
618	09:38:11	116.25	1
617	09:38:11	116.25	256
616	09:38:11	116.25	108
615	09:38:11	116.25	115
614	09:38:07	116.10	78
613	09:37:47	116.10	78
612	09:37:41	116.10	1
611	09:37:27	116.10	78
610	09:37:24	116.25	39
609	09:37:24	116.25	61
608	09:37:21	116.15	41
607	09:37:01	116.15	78
606	09:36:41	116.15	14
605	09:36:41	116.15	64
604	09:36:21	116.15	6
603	09:36:21	116.15	72
602	09:36:01	116.15	81
601	09:35:55	116.15	73
600	09:35:55	116.15	72
599	09:35:53	116.30	100
598	09:35:40	116.15	79
597	09:35:22	116.15	85
596	09:35:09	116.10	79
595	09:35:04	116.10	153
594	09:34:54	116.10	81
593	09:34:34	116.15	42
592	09:34:21	116.15	81
591	09:34:16	116.30	97
590	09:34:16	116.30	95
589	09:33:53	116.45	15
588	09:33:11	116.30	12
587	09:33:10	116.40	157
586	09:33:10	116.40	191
585	09:33:10	116.40	83
584	09:33:10	116.40	135
583	09:33:10	116.50	68
582	09:33:10	116.45	190
581	09:33:10	116.45	48
580	09:33:10	116.45	29
579	09:33:09	116.50	1
578	09:33:09	116.50	535
577	09:33:09	116.50	11
576	09:33:09	116.50	380
575	09:32:38	116.45	23
574	09:32:01	116.55	10
573	09:32:01	116.40	133
572	09:32:00	116.40	2
571	09:32:00	116.40	49
570	09:32:00	116.40	6
569	09:32:00	116.40	148
568	09:32:00	116.40	100
567	09:32:00	116.40	79
566	09:32:00	116.40	86
565	09:32:00	116.30	82
564	09:32:00	116.30	273
563	09:32:00	116.30	27
562	09:32:00	116.30	270
561	09:32:00	116.30	31
560	09:32:00	116.30	84
559	09:32:00	116.30	61
558	09:31:50	116.20	36
557	09:31:50	116.20	6
556	09:31:50	116.20	73
555	09:31:40	116.20	108
554	09:31:32	116.20	43
553	09:31:32	116.20	4
552	09:31:32	116.20	88
551	09:31:32	116.20	3
550	09:31:11	116.25	65
549	09:31:10	116.25	99
548	09:31:08	116.30	65
547	09:31:08	116.30	14
546	09:30:58	116.30	80
545	09:30:45	116.35	10
544	09:30:40	116.40	196
543	09:30:40	116.40	96
542	09:30:40	116.40	81
541	09:30:24	116.40	5
540	09:30:21	116.40	5
539	09:30:21	116.40	13
538	09:30:21	116.40	65
537	09:30:13	116.40	79
536	09:29:55	116.40	10
535	09:29:55	116.40	70
534	09:29:55	116.40	1
533	09:29:40	116.50	22
532	09:29:35	116.40	79
531	09:29:35	116.40	1
530	09:29:21	116.45	19
529	09:29:21	116.45	59
528	09:29:00	116.50	22
527	09:29:00	116.50	56
526	09:29:00	116.50	35
525	09:29:00	116.50	66
524	09:29:00	116.50	15
523	09:28:43	116.50	98
522	09:28:30	116.45	20
521	09:28:30	116.45	61
520	09:28:05	116.45	190
519	09:28:05	116.50	125
518	09:28:05	116.45	2
517	09:28:05	116.45	13
516	09:28:05	116.45	86
515	09:28:05	116.50	83
514	09:28:05	116.50	62
513	09:28:05	116.50	5
512	09:28:05	116.50	73
511	09:26:52	116.50	5
510	09:26:30	116.65	128
509	09:26:30	116.55	78
508	09:26:20	116.45	11
507	09:26:20	116.45	132
506	09:26:20	116.40	5
505	09:26:20	116.40	100
504	09:26:12	116.35	93
503	09:26:12	116.35	31
502	09:26:12	116.35	76
501	09:26:12	116.35	16
500	09:26:12	116.35	108
499	09:25:48	116.30	93
498	09:25:48	116.30	47
497	09:25:48	116.30	100
496	09:25:48	116.25	89
495	09:25:37	116.20	97
494	09:25:30	116.15	20
493	09:25:30	116.15	10
492	09:25:30	116.15	50
491	09:25:07	116.25	10
490	09:25:04	116.20	133
489	09:25:04	116.25	217
488	09:25:04	116.25	11
487	09:25:04	116.25	142
486	09:25:04	116.25	78
485	09:24:55	116.25	162
484	09:24:54	116.30	35
483	09:24:54	116.30	42
482	09:24:54	116.30	160
481	09:24:54	116.30	100
480	09:24:46	116.35	215
479	09:24:46	116.35	108
478	09:24:46	116.35	22
477	09:24:46	116.35	80
476	09:24:43	116.40	100
475	09:24:43	116.40	1
474	09:24:43	116.40	3
473	09:24:33	116.45	204
472	09:24:33	116.40	42
471	09:24:33	116.40	19
470	09:24:33	116.45	173
469	09:24:33	116.45	117
468	09:24:33	116.45	83
467	09:24:20	116.55	10
466	09:24:20	116.55	90
465	09:23:52	116.50	4
464	09:23:08	116.50	455
463	09:23:08	116.50	1490
462	09:23:08	116.55	22
461	09:23:08	116.50	438
460	09:23:08	116.55	143
459	09:23:08	116.50	190
458	09:23:08	116.45	80
457	09:23:08	116.45	61
456	09:23:08	116.45	81
455	09:23:08	116.45	3
454	09:23:08	116.45	7
453	09:23:08	116.45	150
452	09:22:29	116.35	27
451	09:22:29	116.35	77
450	09:22:29	116.35	86
449	09:22:29	116.35	130
448	09:22:29	116.35	107
447	09:22:29	116.25	82
446	09:22:14	116.25	80
445	09:21:59	116.25	22
444	09:21:59	116.25	59
443	09:21:44	116.25	50
442	09:21:44	116.25	30
441	09:21:32	116.25	99
440	09:21:27	116.20	81
439	09:21:12	116.20	83
438	09:20:12	116.25	127
437	09:20:12	116.25	13
436	09:20:12	116.25	140
435	09:20:06	116.10	62
434	09:20:06	116.10	20
433	09:19:51	116.15	13
432	09:19:51	116.15	170
431	09:19:51	116.20	124
430	09:19:51	116.20	74
429	09:19:51	116.20	52
428	09:19:51	116.20	145
427	09:19:46	116.20	73
426	09:19:46	116.20	10
425	09:19:33	116.25	10
424	09:19:33	116.25	200
423	09:19:19	116.35	91
422	09:19:19	116.35	9
421	09:19:17	116.30	83
420	09:19:17	116.25	6
419	09:19:17	116.25	345
418	09:19:17	116.25	99
417	09:19:17	116.25	71
416	09:19:17	116.25	94
415	09:19:14	116.15	81
414	09:19:08	116.15	60
413	09:19:08	116.15	33
412	09:19:08	116.15	188
411	09:19:08	116.15	66
410	09:19:08	116.15	57
409	09:19:08	116.20	15
408	09:19:08	116.20	61
407	09:19:08	116.20	122
406	09:19:08	116.20	1
405	09:19:08	116.20	63
404	09:19:08	116.20	136
403	09:19:08	116.20	52
402	09:19:08	116.20	27
401	09:18:57	116.35	10
400	09:17:28	116.20	103
399	09:17:28	116.20	100
398	09:17:28	116.30	109
397	09:17:28	116.30	101
396	09:17:28	116.30	100
395	09:17:28	116.25	294
394	09:17:28	116.25	487
393	09:17:28	116.25	595
392	09:17:15	116.15	21
391	09:17:15	116.15	61
390	09:17:01	116.15	45
389	09:17:01	116.15	37
388	09:16:51	116.15	50
387	09:16:48	116.15	81
386	09:16:45	116.25	40
385	09:16:45	116.25	61
384	09:16:45	116.20	1
383	09:16:45	116.20	74
382	09:16:45	116.20	59
381	09:16:45	116.20	141
380	09:16:45	116.20	200
379	09:16:43	116.20	82
378	09:16:29	116.20	4
377	09:16:29	116.20	79
376	09:16:24	116.25	25
375	09:16:17	116.25	60
374	09:16:03	116.25	83
373	09:15:55	116.25	42
372	09:15:55	116.25	40
371	09:15:43	116.25	78
370	09:15:40	116.35	60
369	09:15:40	116.35	4
368	09:15:00	116.35	78
367	09:15:00	116.40	241
366	09:15:00	116.40	118
365	09:15:00	116.40	278
364	09:14:42	116.55	8
363	09:14:41	116.55	52
362	09:14:41	116.55	176
361	09:14:40	116.50	416
360	09:14:10	116.65	5
359	09:14:10	116.65	190
358	09:14:10	116.65	40
357	09:14:10	116.55	34
356	09:14:10	116.55	61
355	09:14:10	116.40	37
354	09:14:10	116.40	78
353	09:14:10	116.40	85
352	09:14:10	116.40	165
351	09:14:08	116.35	100
350	09:14:08	116.35	94
349	09:14:08	116.35	6
348	09:14:08	116.35	81
347	09:14:08	116.35	100
346	09:13:19	116.30	124
345	09:13:19	116.30	131
344	09:13:19	116.30	31
343	09:13:19	116.30	125
342	09:13:19	116.30	96
341	09:13:19	116.30	104
340	09:13:18	116.15	81
339	09:13:11	116.10	81
338	09:12:55	116.15	126
337	09:12:55	116.15	90
336	09:12:42	116.15	82
335	09:12:35	116.10	22
334	09:12:35	116.10	61
333	09:12:27	116.10	100
332	09:12:27	116.10	83
331	09:12:12	116.15	4
330	09:12:12	116.15	74
329	09:12:09	116.15	36
328	09:12:08	116.15	6
327	09:12:05	116.10	103
326	09:12:05	116.10	11
325	09:12:05	116.10	68
324	09:11:45	116.10	244
323	09:11:44	116.10	1
322	09:11:44	116.10	20
321	09:11:44	116.10	250
320	09:11:44	116.10	25
319	09:11:44	116.10	43
318	09:11:43	116.20	2
317	09:11:43	116.20	70
316	09:11:43	116.20	17
315	09:11:43	116.20	90
314	09:11:43	116.20	18
313	09:11:43	116.20	102
312	09:11:43	116.20	16
311	09:11:43	116.20	26
310	09:11:43	116.25	50
309	09:11:43	116.25	103
308	09:11:43	116.35	12
307	09:11:43	116.35	11
306	09:11:43	116.35	3
305	09:11:43	116.35	1
304	09:11:43	116.35	25
303	09:11:43	116.35	102
302	09:11:43	116.35	62
301	09:11:43	116.35	90
300	09:11:43	116.35	117
299	09:11:43	116.50	3
298	09:11:38	116.50	47
297	09:11:38	116.50	61
296	09:11:38	116.35	79
295	09:10:27	116.40	38
294	09:10:27	116.40	200
293	09:10:27	116.40	22
292	09:10:27	116.40	61
291	09:10:27	116.40	484
290	09:10:27	116.35	250
289	09:10:26	116.35	259
288	09:10:26	116.35	50
287	09:10:22	116.20	80
286	09:10:16	116.20	8
285	09:10:16	116.20	70
284	09:10:16	116.20	15
283	09:10:11	116.25	24
282	09:10:00	116.25	81
281	09:10:00	116.25	43
280	09:10:00	116.25	52
279	09:10:00	116.25	33
278	09:09:49	116.25	89
277	09:09:39	116.25	369
276	09:09:39	116.25	61
275	09:09:39	116.25	61
274	09:09:39	116.25	17
273	09:09:17	116.40	1
272	09:09:10	116.40	50
271	09:09:10	116.40	60
270	09:09:10	116.40	76
269	09:09:10	116.40	124
268	09:09:10	116.45	245
267	09:09:10	116.50	83
266	09:09:10	116.55	131
265	09:08:50	116.65	95
264	09:08:50	116.65	1
263	09:08:50	116.65	10
262	09:08:50	116.60	167
261	09:08:50	116.60	165
260	09:08:50	116.60	92
259	09:08:46	116.55	82
258	09:08:46	116.55	188
257	09:08:46	116.55	213
256	09:08:46	116.55	2
255	09:08:46	116.40	76
254	09:08:46	116.40	6
253	09:08:30	116.40	8
252	09:08:30	116.45	343
251	09:08:30	116.45	10
250	09:08:30	116.50	50
249	09:08:30	116.50	18
248	09:08:30	116.50	49
247	09:08:30	116.50	1
246	09:08:30	116.50	30
245	09:08:30	116.50	100
244	09:08:30	116.50	13
243	09:08:30	116.50	2
242	09:08:30	116.50	42
241	09:08:30	116.50	2
240	09:08:30	116.50	10
239	09:08:29	116.55	20
238	09:08:29	116.55	75
237	09:08:29	116.55	89
236	09:08:29	116.55	30
235	09:08:29	116.55	20
234	09:08:11	116.60	80
233	09:07:59	116.65	64
232	09:07:59	116.65	67
231	09:07:59	116.65	103
230	09:07:59	116.65	1
229	09:07:59	116.65	10
228	09:07:56	116.70	57
227	09:07:56	116.70	81
226	09:07:51	116.75	65
225	09:07:51	116.75	78
224	09:07:41	116.75	85
223	09:07:30	116.75	85
222	09:07:25	116.75	126
221	09:07:25	116.75	61
220	09:07:15	116.75	20
219	09:07:15	116.75	61
218	09:06:58	116.80	84
217	09:06:58	116.80	195
216	09:06:58	116.80	31
215	09:06:58	116.80	728
214	09:06:58	116.80	175
213	09:06:54	116.80	173
212	09:06:54	116.85	17
211	09:06:54	116.85	61
210	09:06:54	116.85	162
209	09:06:54	116.90	1776
208	09:06:54	116.90	14
207	09:06:54	116.90	114
206	09:06:54	116.90	19
205	09:06:49	117.00	2
204	09:06:49	117.00	70
203	09:06:49	117.00	97
202	09:06:49	117.00	103
201	09:06:47	117.05	178
200	09:06:47	117.05	43
199	09:06:47	117.05	17
198	09:06:27	117.20	139
197	09:06:27	117.20	209
196	09:06:27	117.20	152
195	09:06:27	117.20	87
194	09:06:27	117.20	61
193	09:06:18	117.00	3
192	09:06:18	117.00	15
191	09:05:55	116.95	126
190	09:05:55	116.95	96
189	09:05:55	116.95	20
188	09:05:55	116.95	56
187	09:05:55	116.95	200
186	09:05:53	116.85	152
185	09:05:53	116.85	247
184	09:05:53	116.85	61
183	09:05:53	116.75	37
182	09:05:50	116.75	20
181	09:05:50	116.75	79
180	09:05:45	116.75	76
179	09:05:45	116.75	2
178	09:05:38	116.80	50
177	09:05:38	116.80	37
176	09:05:32	116.80	83
175	09:05:26	116.95	78
174	09:05:26	116.95	61
173	09:05:26	116.95	161
172	09:05:25	116.90	5
171	09:05:25	117.00	137
170	09:05:25	117.00	78
169	09:05:25	117.00	98
168	09:05:25	117.00	86
167	09:05:25	117.00	50
166	09:05:25	117.00	79
165	09:05:22	117.05	94
164	09:05:22	117.10	106
163	09:05:21	117.15	85
162	09:05:21	117.15	81
161	09:05:21	117.15	141
160	09:05:21	117.15	61
159	09:05:21	117.25	64
158	09:05:21	117.25	63
157	09:05:21	117.25	63
156	09:05:21	117.25	200
155	09:05:21	117.25	8
154	09:05:21	117.25	8
153	09:05:21	117.25	174
152	09:05:21	117.20	100
151	09:05:21	117.25	227
150	09:05:21	117.25	161
149	09:05:21	117.25	61
148	09:05:21	117.25	165
147	09:05:21	117.25	101
146	09:05:19	117.00	17
145	09:05:19	117.00	61
144	09:05:19	117.00	11
143	09:05:18	117.00	69
142	09:05:18	117.00	33
141	09:05:18	117.00	17
140	09:05:18	117.00	10
139	09:05:18	117.00	10
138	09:05:18	117.00	10
137	09:05:18	117.00	20
136	09:05:18	117.00	11
135	09:05:16	117.00	26
134	09:05:09	117.00	51
133	09:05:09	117.00	1
132	09:05:09	117.00	10
131	09:05:09	117.00	1
130	09:05:09	117.00	18
129	09:05:09	117.00	1
128	09:05:09	117.00	2
127	09:05:09	117.00	18
126	09:04:53	117.05	55
125	09:04:53	117.05	45
124	09:04:53	117.05	80
123	09:04:47	117.05	18
122	09:04:47	117.05	61
121	09:04:47	117.05	25
120	09:04:47	117.05	20
119	09:04:44	117.10	110
118	09:04:44	117.10	44
117	09:04:44	117.10	75
116	09:04:44	117.10	42
115	09:04:44	117.20	61
114	09:04:44	117.20	310
113	09:04:36	117.20	100
112	09:04:36	117.30	137
111	09:04:36	117.30	100
110	09:04:31	117.40	1
109	09:04:00	117.40	51
108	09:04:00	117.40	95
107	09:03:59	117.40	67
106	09:03:59	117.45	83
105	09:03:40	117.45	68
104	09:03:40	117.45	201
103	09:03:40	117.45	198
102	09:03:40	117.45	150
101	09:03:40	117.45	50
100	09:03:14	117.70	35
99	09:01:40	117.75	209
98	09:01:40	117.75	58
97	09:01:40	117.75	42
96	09:01:39	117.50	1
95	09:01:36	117.55	463
94	09:01:36	117.55	37
93	09:01:14	117.50	83
92	09:01:14	117.50	50
91	09:01:14	117.50	367
90	09:01:12	117.70	200
89	09:01:12	117.70	100
88	09:01:12	117.70	55
87	09:01:12	117.70	100
86	09:01:05	117.65	50
85	09:01:05	117.65	10
84	09:01:05	117.65	283
83	09:01:05	117.60	410
82	09:01:05	117.60	91
81	09:01:05	117.60	64
80	09:00:27	117.60	109
79	09:00:27	117.60	61
78	09:00:20	117.55	71
77	09:00:20	117.55	99
76	09:00:20	117.55	101
75	09:00:20	117.60	4
74	09:00:20	117.60	108
73	09:00:20	117.60	81
72	09:00:20	117.60	480
71	09:00:19	117.65	100
70	09:00:18	117.65	2
69	09:00:17	117.65	115
68	09:00:16	117.85	48
67	09:00:09	117.65	24
66	09:00:09	117.65	43
65	09:00:09	117.65	237
64	09:00:09	117.65	91
63	09:00:09	117.65	59
62	09:00:09	117.65	613
61	09:00:00	117.95	102
60	09:00:00	117.95	15
59	09:00:00	117.90	388
58	09:00:00	117.90	13
57	09:00:00	117.90	25
56	09:00:00	117.90	25
55	09:00:00	117.90	5
54	09:00:00	117.90	22
53	09:00:00	117.90	105
52	09:00:00	117.90	68
51	09:00:00	117.90	11
50	09:00:00	117.90	45
49	09:00:00	117.90	8
48	09:00:00	117.90	10
47	09:00:00	117.90	20
46	09:00:00	117.90	26
45	09:00:00	117.90	20
44	09:00:00	117.90	19
43	09:00:00	117.90	12
42	09:00:00	117.90	10
41	09:00:00	117.90	58
40	09:00:00	117.90	30
39	09:00:00	117.90	4
38	09:00:00	117.90	23
37	09:00:00	117.90	115
36	09:00:00	117.90	115
35	09:00:00	117.90	115
34	09:00:00	117.90	34
33	09:00:00	117.90	98
32	09:00:00	117.90	50
31	09:00:00	117.90	25
30	09:00:00	117.90	55
29	09:00:00	117.90	47
28	09:00:00	117.90	24
27	09:00:00	117.90	47
26	09:00:00	117.90	12
25	09:00:00	117.90	26
24	09:00:00	117.90	12
23	09:00:00	117.90	9
22	09:00:00	117.90	40
21	09:00:00	117.90	9
20	09:00:00	117.90	33
19	09:00:00	117.90	12
18	09:00:00	117.90	6
17	09:00:00	117.90	20
16	09:00:00	117.90	12
15	09:00:00	117.90	10
14	09:00:00	117.90	4
13	09:00:00	117.90	50
12	09:00:00	117.90	9
11	09:00:00	117.90	39
10	09:00:00	117.90	2
9	09:00:00	117.90	109
8	09:00:00	117.90	91
7	09:00:00	117.90	7
6	09:00:00	117.90	9
5	09:00:00	117.90	41
4	09:00:00	117.90	15
3	09:00:00	117.90	24
2	09:00:00	117.90	36
1	09:00:00	117.90	5
0	09:00:00	117.90	15

Historia Transakcji spółki - KGH
Lp	Wolumen	Wartość	%
115.90	602	69,771.80	0.10 %
115.95	1033	119,776.35	0.18 %
116.00	4166	483,256.00	0.72 %
116.05	467	54,195.35	0.08 %
116.10	4054	470,669.40	0.70 %
116.15	3015	350,192.25	0.52 %
116.20	3437	399,379.40	0.60 %
116.25	7261	844,091.25	1.26 %
116.30	5863	681,866.90	1.02 %
116.35	6435	748,712.25	1.12 %
116.40	13658	1,589,791.20	2.38 %
116.45	7447	867,203.15	1.30 %
116.50	9935	1,157,427.50	1.73 %
116.55	6036	703,495.80	1.05 %
116.60	5241	611,100.60	0.92 %
116.65	6344	740,027.60	1.11 %
116.70	7726	901,624.20	1.35 %
116.75	4262	497,588.50	0.75 %
116.80	8051	940,356.80	1.41 %
116.85	3708	433,279.80	0.65 %
116.90	4652	543,818.80	0.81 %
116.95	1670	195,306.50	0.29 %
117.00	7250	848,250.00	1.27 %
117.05	3828	448,067.40	0.67 %
117.10	8708	1,019,706.80	1.53 %
117.15	9675	1,133,426.25	1.70 %
117.20	7877	923,184.40	1.38 %
117.25	9499	1,113,757.75	1.67 %
117.30	4776	560,224.80	0.84 %
117.35	1803	211,582.05	0.32 %
117.40	4037	473,943.80	0.71 %
117.45	3615	424,581.75	0.64 %
117.50	11963	1,405,652.50	2.11 %
117.55	11285	1,326,551.75	1.99 %
117.60	9426	1,108,497.60	1.66 %
117.65	10714	1,260,502.10	1.89 %
117.70	6580	774,466.00	1.16 %
117.75	6558	772,204.50	1.16 %
117.80	8526	1,004,362.80	1.50 %
117.85	16078	1,894,792.30	2.84 %
117.90	20944	2,469,297.60	3.70 %
117.95	29590	3,490,140.50	5.23 %
118.00	36956	4,360,808.00	6.53 %
118.05	15938	1,881,480.90	2.82 %
118.10	18119	2,139,853.90	3.20 %
118.15	17266	2,039,977.90	3.06 %
118.20	11618	1,373,247.60	2.06 %
118.25	12924	1,528,263.00	2.29 %
118.30	11421	1,351,104.30	2.02 %
118.35	4219	499,318.65	0.75 %
118.40	6720	795,648.00	1.19 %
118.45	3999	473,681.55	0.71 %
118.50	111939	13,264,771.50	19.87 %
118.55	3825	453,453.75	0.68 %
118.60	4184	496,222.40	0.74 %
118.65	424	50,307.60	0.08 %
Razem:	567347	66774263.1	100 %

GPW	Świat	Waluty

Notowania GPW
WIG	57173.2	+0.71%	03-29
WIG20	1709.4	+0.90%	03-29
WIG20 Fut	1729.0	+0.64%	03-29
WIG20USD	395.0	+0.65%	03-29
mWIG40	4408.8	+0.02%	03-29
sWIG80	20121.0	+0.96%	03-29

Notowania Świat
Dow	32717.6	+1.00%	03-29
SP500 Fut	4057.8	+0.01%	7:01
Nikkei	27668.5	-0.77%	6:51
DAX	15328.8	+1.23%	03-29
Ropa WTI	72.8	-0.22%	7:11
Złoto	1960.5	-0.20%	7:11

Notowania Waluty
EUR/PLN	4.68855	+0.01%	7:11
CHF/PLN	4.70751	+0.02%	7:11
USD/PLN	4.32555	+0.04%	7:11
EUR/USD	1.08392	-0.02%	7:11
GBP/USD	1.23093	-0.05%	7:11
USD/JPY	132.620	-0.09%	7:11

Forum
» Zmiana portfela [1]
» Stany: CPI / FED / Stopy /... [3]
» Bank UBS przejmuje Credit Suisse... [1]
» Pytanie do administracji [8]
» Dlaczego nie widzę sojego... [2]
» Dlaczego administracja ma... [6]
» Skup akcji - zapis [0][CPD]
» Edytowanie portfeli [2]
» 2100% zysku - MINIMUM! [23][MRC]
» Apis i Czarnkow prośba o... [0][ASA]

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