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
3949	17:00:00	111.40	589
3948	17:00:00	111.40	444
3947	17:00:00	111.40	24
3946	17:00:00	111.40	145
3945	17:00:00	111.40	26
3944	17:00:00	111.40	801
3943	17:00:00	111.40	115
3942	17:00:00	111.40	149
3941	17:00:00	111.40	192
3940	17:00:00	111.40	8
3939	17:00:00	111.40	100
3938	17:00:00	111.40	2109
3937	17:00:00	111.40	490
3936	17:00:00	111.40	167
3935	17:00:00	111.40	478
3934	17:00:00	111.40	2060
3933	17:00:00	111.40	75
3932	17:00:00	111.40	72
3931	17:00:00	111.40	1692
3930	17:00:00	111.40	1127
3929	17:00:00	111.40	17
3928	17:00:00	111.40	190
3927	17:00:00	111.40	8
3926	17:00:00	111.40	100
3925	17:00:00	111.40	522
3924	17:00:00	111.40	1399
3923	17:00:00	111.40	1207
3922	17:00:00	111.40	67
3921	17:00:00	111.40	58
3920	17:00:00	111.40	2842
3919	17:00:00	111.40	229
3918	17:00:00	111.40	2350
3917	17:00:00	111.40	12
3916	17:00:00	111.40	140
3915	17:00:00	111.40	164
3914	17:00:00	111.40	2238
3913	17:00:00	111.40	200
3912	17:00:00	111.40	84
3911	17:00:00	111.40	250
3910	17:00:00	111.40	1296
3909	17:00:00	111.40	2
3908	17:00:00	111.40	720
3907	17:00:00	111.40	40
3906	17:00:00	111.40	525
3905	17:00:00	111.40	649
3904	17:00:00	111.40	340
3903	17:00:00	111.40	489
3902	17:00:00	111.40	26
3901	17:00:00	111.40	160
3900	17:00:00	111.40	451
3899	17:00:00	111.40	388
3898	17:00:00	111.40	282
3897	17:00:00	111.40	565
3896	17:00:00	111.40	276
3895	17:00:00	111.40	120
3894	17:00:00	111.40	588
3893	17:00:00	111.40	138
3892	17:00:00	111.40	130
3891	17:00:00	111.40	596
3890	17:00:00	111.40	771
3889	17:00:00	111.40	16
3888	17:00:00	111.40	81
3887	17:00:00	111.40	682
3886	17:00:00	111.40	110
3885	17:00:00	111.40	45
3884	17:00:00	111.40	1
3883	17:00:00	111.40	530
3882	17:00:00	111.40	62
3881	17:00:00	111.40	76
3880	17:00:00	111.40	119
3879	17:00:00	111.40	383
3878	17:00:00	111.40	804
3877	17:00:00	111.40	705
3876	17:00:00	111.40	1109
3875	17:00:00	111.40	63
3874	17:00:00	111.40	15
3873	17:00:00	111.40	195
3872	17:00:00	111.40	457
3871	17:00:00	111.40	30
3870	17:00:00	111.40	64
3869	17:00:00	111.40	1478
3868	17:00:00	111.40	588
3867	17:00:00	111.40	1333
3866	17:00:00	111.40	961
3865	17:00:00	111.40	4
3864	17:00:00	111.40	1602
3863	17:00:00	111.40	440
3862	17:00:00	111.40	510
3861	17:00:00	111.40	35
3860	17:00:00	111.40	57
3859	17:00:00	111.40	9
3858	17:00:00	111.40	9
3857	17:00:00	111.40	70
3856	17:00:00	111.40	26
3855	17:00:00	111.40	6
3854	17:00:00	111.40	127
3853	17:00:00	111.40	203
3852	17:00:00	111.40	60
3851	17:00:00	111.40	42
3850	17:00:00	111.40	58
3849	17:00:00	111.40	318
3848	17:00:00	111.40	1284
3847	17:00:00	111.40	906
3846	17:00:00	111.40	67
3845	17:00:00	111.40	268
3844	17:00:00	111.40	512
3843	17:00:00	111.40	21
3842	17:00:00	111.40	1421
3841	17:00:00	111.40	147
3840	17:00:00	111.40	52
3839	17:00:00	111.40	75
3838	17:00:00	111.40	273
3837	16:49:51	111.00	19
3836	16:49:48	111.05	18
3835	16:49:46	111.05	23
3834	16:49:46	111.05	29
3833	16:49:46	111.10	1
3832	16:49:38	111.10	9
3831	16:49:38	111.10	1
3830	16:49:37	111.25	164
3829	16:49:37	111.25	36
3828	16:49:35	111.15	1
3827	16:49:35	111.15	1
3826	16:49:35	111.15	2
3825	16:49:35	111.15	24
3824	16:49:32	111.15	6
3823	16:49:30	111.25	14
3822	16:49:30	111.25	44
3821	16:49:28	111.15	38
3820	16:49:13	111.25	52
3819	16:49:03	111.15	3
3818	16:48:50	111.25	25
3817	16:48:49	111.30	4
3816	16:48:49	111.30	57
3815	16:48:49	111.30	10
3814	16:48:49	111.30	144
3813	16:48:49	111.30	82
3812	16:48:49	111.30	103
3811	16:48:34	111.30	20
3810	16:48:08	111.25	70
3809	16:48:08	111.25	61
3808	16:48:02	111.10	12
3807	16:47:51	111.20	101
3806	16:47:51	111.20	1
3805	16:47:51	111.25	74
3804	16:47:51	111.25	78
3803	16:47:51	111.25	28
3802	16:47:45	111.30	24
3801	16:47:38	111.30	22
3800	16:47:31	111.30	200
3799	16:47:31	111.30	142
3798	16:47:31	111.30	49
3797	16:47:31	111.30	1
3796	16:47:31	111.30	20
3795	16:47:27	111.25	86
3794	16:47:27	111.25	78
3793	16:47:18	111.20	20
3792	16:47:16	111.25	138
3791	16:47:16	111.25	86
3790	16:47:16	111.25	97
3789	16:47:16	111.25	117
3788	16:47:16	111.25	54
3787	16:47:10	111.20	23
3786	16:47:10	111.20	88
3785	16:47:04	111.10	91
3784	16:47:01	111.15	70
3783	16:46:38	111.20	100
3782	16:46:28	111.15	50
3781	16:46:28	111.15	137
3780	16:46:28	111.15	1
3779	16:46:27	111.20	71
3778	16:46:27	111.20	70
3777	16:46:27	111.20	100
3776	16:46:26	111.20	29
3775	16:46:26	111.20	7
3774	16:46:26	111.20	61
3773	16:46:26	111.20	100
3772	16:46:26	111.20	122
3771	16:46:26	111.20	100
3770	16:46:26	111.20	1
3769	16:46:26	111.20	1079
3768	16:46:26	111.20	100
3767	16:46:26	111.20	61
3766	16:46:26	111.20	97
3765	16:46:26	111.20	35
3764	16:46:26	111.20	144
3763	16:46:26	111.20	1
3762	16:46:26	111.20	1
3761	16:46:26	111.20	82
3760	16:45:58	111.20	55
3759	16:45:39	111.25	2
3758	16:45:38	111.25	90
3757	16:45:38	111.25	1
3756	16:45:37	111.25	2
3755	16:45:35	111.25	72
3754	16:45:35	111.25	140
3753	16:45:35	111.25	68
3752	16:45:35	111.25	2
3751	16:45:28	111.35	79
3750	16:45:12	111.25	4
3749	16:45:10	111.30	119
3748	16:45:10	111.30	250
3747	16:45:10	111.30	7
3746	16:45:10	111.30	13
3745	16:45:10	111.30	166
3744	16:45:10	111.30	76
3743	16:45:10	111.45	23
3742	16:45:10	111.45	19
3741	16:45:10	111.45	15
3740	16:45:10	111.45	10
3739	16:45:10	111.40	20
3738	16:45:10	111.35	69
3737	16:45:10	111.35	1
3736	16:45:10	111.35	44
3735	16:45:10	111.30	7
3734	16:45:10	111.30	23
3733	16:44:58	111.20	15
3732	16:44:55	111.30	72
3731	16:44:55	111.30	192
3730	16:44:55	111.25	8
3729	16:44:55	111.25	218
3728	16:44:55	111.25	76
3727	16:44:55	111.25	6
3726	16:44:48	111.25	22
3725	16:44:25	111.30	6
3724	16:44:25	111.25	61
3723	16:44:15	111.15	20
3722	16:44:15	111.15	130
3721	16:44:15	111.15	92
3720	16:44:15	111.15	20
3719	16:44:12	111.20	56
3718	16:44:11	111.30	62
3717	16:44:11	111.30	14
3716	16:44:06	111.30	6
3715	16:43:56	111.20	10
3714	16:43:56	111.20	20
3713	16:43:43	111.15	165
3712	16:43:43	111.15	35
3711	16:43:43	111.15	25
3710	16:43:43	111.10	19
3709	16:43:43	111.10	121
3708	16:43:43	111.10	8
3707	16:43:43	111.10	15
3706	16:43:13	111.05	28
3705	16:43:12	110.95	40
3704	16:42:57	111.00	4
3703	16:42:57	111.00	1
3702	16:42:57	111.00	102
3701	16:42:57	111.00	1
3700	16:42:48	111.05	12
3699	16:42:48	111.05	1
3698	16:42:48	111.05	1
3697	16:42:48	111.05	97
3696	16:42:48	111.05	13
3695	16:42:48	111.05	68
3694	16:42:48	111.05	70
3693	16:42:48	111.05	99
3692	16:42:48	111.05	31
3691	16:42:48	111.05	69
3690	16:42:11	111.05	16
3689	16:42:11	111.05	116
3688	16:42:11	111.05	130
3687	16:42:08	111.05	48
3686	16:42:08	111.05	76
3685	16:42:08	111.05	76
3684	16:42:06	111.05	100
3683	16:42:06	111.05	70
3682	16:42:06	111.00	26
3681	16:42:06	111.00	82
3680	16:42:06	111.00	45
3679	16:42:06	110.95	139
3678	16:42:06	110.95	24
3677	16:41:50	110.95	3
3676	16:41:50	110.95	11
3675	16:41:50	110.95	76
3674	16:41:03	111.00	100
3673	16:40:49	110.95	24
3672	16:40:49	110.95	61
3671	16:40:49	110.95	76
3670	16:40:47	110.90	2
3669	16:40:22	111.00	97
3668	16:40:22	111.00	20
3667	16:40:22	111.00	2
3666	16:40:20	111.00	2
3665	16:40:20	111.00	90
3664	16:40:20	111.00	10
3663	16:40:20	111.00	80
3662	16:40:20	111.00	125
3661	16:40:20	111.00	1
3660	16:40:20	111.00	94
3659	16:40:20	111.00	1
3658	16:40:20	111.00	74
3657	16:40:20	111.05	205
3656	16:40:20	111.05	72
3655	16:40:20	111.05	97
3654	16:40:20	111.05	22
3653	16:40:20	111.05	72
3652	16:40:20	111.05	69
3651	16:40:20	111.05	69
3650	16:40:20	111.05	108
3649	16:40:20	111.05	138
3648	16:39:57	111.00	20
3647	16:39:22	111.00	6
3646	16:39:10	111.05	86
3645	16:39:10	111.05	3
3644	16:39:10	111.05	7
3643	16:39:10	111.05	97
3642	16:39:10	111.05	61
3641	16:38:33	111.00	270
3640	16:38:33	111.00	1
3639	16:38:33	111.00	99
3638	16:38:33	111.00	163
3637	16:38:18	111.00	13
3636	16:38:18	111.00	111
3635	16:38:10	111.00	46
3634	16:38:10	111.00	76
3633	16:37:55	110.95	11
3632	16:37:25	110.90	20
3631	16:37:25	110.90	1
3630	16:37:25	110.90	1
3629	16:37:25	110.90	11
3628	16:37:25	110.90	120
3627	16:37:25	110.90	61
3626	16:37:25	110.90	64
3625	16:37:25	110.90	8
3624	16:37:25	110.90	42
3623	16:37:21	110.90	39
3622	16:37:21	110.90	61
3621	16:37:15	111.00	22
3620	16:37:15	111.00	25
3619	16:37:15	111.00	50
3618	16:37:10	110.95	72
3617	16:37:10	110.95	10
3616	16:37:10	110.95	19
3615	16:37:00	110.90	6
3614	16:36:58	110.90	2
3613	16:36:58	110.90	86
3612	16:36:58	110.90	93
3611	16:36:57	110.85	113
3610	16:36:57	110.85	172
3609	16:36:57	110.85	162
3608	16:36:57	110.85	54
3607	16:36:55	110.85	1
3606	16:36:27	110.80	74
3605	16:36:27	110.80	69
3604	16:36:15	110.85	51
3603	16:36:15	110.85	17
3602	16:36:15	110.85	124
3601	16:36:13	110.80	33
3600	16:36:07	110.80	67
3599	16:36:07	110.80	12
3598	16:36:07	110.80	90
3597	16:35:13	110.80	16
3596	16:35:13	110.80	207
3595	16:35:11	110.70	44
3594	16:35:11	110.70	144
3593	16:35:11	110.70	128
3592	16:35:11	110.70	151
3591	16:34:58	110.70	104
3590	16:34:57	110.70	1
3589	16:34:57	110.70	1
3588	16:34:57	110.70	102
3587	16:34:57	110.70	141
3586	16:33:44	110.75	2
3585	16:33:44	110.75	93
3584	16:33:44	110.75	6
3583	16:33:44	110.75	75
3582	16:33:44	110.75	116
3581	16:33:44	110.75	168
3580	16:33:10	110.85	76
3579	16:32:58	110.85	2
3578	16:32:31	110.70	100
3577	16:32:31	110.70	25
3576	16:32:31	110.70	140
3575	16:32:31	110.70	4
3574	16:32:31	110.70	222
3573	16:32:31	110.70	5
3572	16:32:10	110.70	97
3571	16:32:10	110.70	1
3570	16:31:48	110.55	6
3569	16:31:48	110.55	2
3568	16:31:35	110.60	144
3567	16:31:35	110.60	250
3566	16:31:35	110.60	250
3565	16:31:08	110.60	25
3564	16:31:06	110.65	24
3563	16:31:06	110.65	76
3562	16:31:06	110.60	1
3561	16:31:05	110.65	68
3560	16:31:04	110.65	70
3559	16:31:04	110.65	1
3558	16:30:26	110.80	140
3557	16:30:26	110.80	1
3556	16:30:26	110.80	60
3555	16:30:26	110.80	140
3554	16:30:20	110.80	1
3553	16:30:20	110.80	1
3552	16:30:20	110.80	56
3551	16:30:20	110.80	74
3550	16:30:20	110.80	176
3549	16:30:10	110.85	154
3548	16:30:10	110.85	2
3547	16:29:37	110.90	89
3546	16:29:37	110.90	11
3545	16:29:37	110.90	154
3544	16:29:37	110.90	37
3543	16:29:23	110.90	56
3542	16:29:23	110.90	70
3541	16:29:23	110.90	143
3540	16:29:23	110.90	70
3539	16:29:23	110.90	61
3538	16:29:10	110.95	19
3537	16:29:10	110.95	32
3536	16:29:10	110.95	67
3535	16:29:10	110.95	47
3534	16:29:01	110.90	76
3533	16:29:01	110.90	120
3532	16:29:01	110.90	16
3531	16:29:01	110.90	14
3530	16:29:01	110.90	76
3529	16:29:01	110.90	24
3528	16:28:36	110.90	6
3527	16:28:36	110.90	76
3526	16:28:36	110.85	1
3525	16:28:36	110.85	2
3524	16:28:36	110.85	84
3523	16:28:36	110.85	10
3522	16:28:36	110.85	72
3521	16:28:36	110.85	118
3520	16:27:24	110.80	5
3519	16:27:10	110.85	98
3518	16:27:09	110.80	53
3517	16:26:51	110.80	36
3516	16:26:51	110.80	138
3515	16:26:51	110.80	186
3514	16:26:51	110.80	16
3513	16:26:51	110.80	61
3512	16:26:37	110.70	100
3511	16:26:14	110.75	56
3510	16:26:01	110.75	12
3509	16:25:41	110.75	25
3508	16:25:23	110.85	41
3507	16:25:22	110.85	61
3506	16:25:22	110.85	189
3505	16:25:22	110.90	25
3504	16:25:22	110.90	68
3503	16:25:22	110.90	65
3502	16:25:22	110.90	72
3501	16:25:22	110.90	154
3500	16:25:22	110.90	1
3499	16:25:22	110.90	140
3498	16:25:15	110.95	24
3497	16:25:15	110.95	19
3496	16:25:15	110.95	12
3495	16:25:10	110.90	12
3494	16:25:00	110.90	97
3493	16:25:00	110.90	10
3492	16:25:00	110.85	55
3491	16:25:00	110.85	21
3490	16:25:00	110.85	99
3489	16:25:00	110.85	130
3488	16:24:55	110.75	10
3487	16:24:15	110.80	108
3486	16:24:15	110.80	17
3485	16:24:15	110.80	82
3484	16:23:30	110.75	14
3483	16:23:30	110.75	100
3482	16:22:42	110.70	38
3481	16:22:42	110.70	48
3480	16:22:38	110.70	189
3479	16:22:38	110.70	61
3478	16:22:38	110.70	32
3477	16:22:33	110.85	37
3476	16:22:25	110.75	13
3475	16:22:11	110.90	53
3474	16:22:10	110.80	59
3473	16:22:10	110.80	2
3472	16:22:10	110.80	11
3471	16:22:10	110.80	126
3470	16:22:10	110.80	2
3469	16:22:10	110.80	104
3468	16:22:10	110.80	75
3467	16:22:10	110.80	69
3466	16:21:38	110.70	70
3465	16:20:32	110.60	4
3464	16:20:32	110.60	94
3463	16:20:32	110.60	106
3462	16:20:32	110.55	135
3461	16:20:32	110.55	228
3460	16:20:32	110.55	99
3459	16:20:32	110.55	31
3458	16:19:35	110.50	54
3457	16:19:35	110.50	44
3456	16:19:35	110.50	102
3455	16:19:11	110.45	24
3454	16:19:03	110.45	76
3453	16:18:48	110.45	141
3452	16:18:48	110.45	46
3451	16:18:48	110.45	140
3450	16:18:48	110.45	76
3449	16:18:35	110.40	11
3448	16:18:35	110.40	16
3447	16:18:06	110.40	43
3446	16:18:02	110.35	1
3445	16:18:02	110.40	199
3444	16:18:02	110.40	60
3443	16:18:02	110.40	75
3442	16:18:02	110.40	51
3441	16:18:02	110.40	20
3440	16:17:42	110.50	3
3439	16:17:35	110.45	32
3438	16:17:35	110.45	38
3437	16:16:21	110.45	9
3436	16:16:01	110.45	93
3435	16:16:01	110.50	130
3434	16:16:01	110.50	192
3433	16:16:01	110.50	1367
3432	16:15:09	110.55	91
3431	16:15:03	110.50	176
3430	16:15:03	110.50	184
3429	16:15:03	110.50	204
3428	16:15:03	110.50	1069
3427	16:14:57	110.50	520
3426	16:14:57	110.50	99
3425	16:14:57	110.50	168
3424	16:14:57	110.50	101
3423	16:14:57	110.50	100
3422	16:14:57	110.50	284
3421	16:14:57	110.50	200
3420	16:14:44	110.40	48
3419	16:14:32	110.45	119
3418	16:14:31	110.50	413
3417	16:14:31	110.50	413
3416	16:14:31	110.50	112
3415	16:14:31	110.50	7
3414	16:14:31	110.50	61
3413	16:14:31	110.50	119
3412	16:14:31	110.55	73
3411	16:14:31	110.60	50
3410	16:14:31	110.55	46
3409	16:14:31	110.50	46
3408	16:14:31	110.50	148
3407	16:14:31	110.50	43
3406	16:14:31	110.50	100
3405	16:14:31	110.55	87
3404	16:14:31	110.60	39
3403	16:14:31	110.60	87
3402	16:14:31	110.65	112
3401	16:14:31	110.65	399
3400	16:14:31	110.65	146
3399	16:14:31	110.70	1
3398	16:14:31	110.70	59
3397	16:14:31	110.70	159
3396	16:14:31	110.70	72
3395	16:14:31	110.70	74
3394	16:13:30	110.75	15
3393	16:13:30	110.75	43
3392	16:13:12	110.60	6
3391	16:13:12	110.60	1
3390	16:13:12	110.60	1
3389	16:12:04	110.75	121
3388	16:12:04	110.80	112
3387	16:12:04	110.80	144
3386	16:11:52	110.85	58
3385	16:11:52	110.85	160
3384	16:11:52	110.85	102
3383	16:11:51	110.95	52
3382	16:11:47	110.90	9
3381	16:11:39	110.85	4
3380	16:11:19	110.90	1
3379	16:11:19	110.90	75
3378	16:11:17	110.90	131
3377	16:11:17	110.90	95
3376	16:11:17	110.90	127
3375	16:11:16	110.85	229
3374	16:11:16	110.85	4
3373	16:11:16	110.85	196
3372	16:11:16	110.85	61
3371	16:11:16	110.85	38
3370	16:11:16	110.85	34
3369	16:11:16	110.85	34
3368	16:11:16	110.85	51
3367	16:11:16	110.85	13
3366	16:11:16	110.85	80
3365	16:11:16	110.85	15
3364	16:11:16	110.85	9
3363	16:10:01	110.85	1
3362	16:10:01	110.85	125
3361	16:10:01	110.90	98
3360	16:10:01	110.90	11
3359	16:10:01	110.90	13
3358	16:10:01	110.90	2
3357	16:10:01	110.90	1
3356	16:10:01	110.90	93
3355	16:09:34	110.95	89
3354	16:09:34	110.95	95
3353	16:09:34	110.95	110
3352	16:09:34	110.95	71
3351	16:09:34	110.95	73
3350	16:09:34	110.95	4
3349	16:09:24	111.00	125
3348	16:09:24	111.00	903
3347	16:09:24	111.00	200
3346	16:09:24	111.00	513
3345	16:09:24	111.00	250
3344	16:09:24	111.00	310
3343	16:09:24	111.00	769
3342	16:09:24	111.00	30
3341	16:09:24	111.00	310
3340	16:09:24	111.00	93
3339	16:09:24	111.00	124
3338	16:09:24	111.00	390
3337	16:09:24	111.00	593
3336	16:09:16	110.95	20
3335	16:09:16	110.95	30
3334	16:08:30	110.95	28
3333	16:08:30	110.95	19
3332	16:08:30	110.95	30
3331	16:08:10	110.90	87
3330	16:08:10	110.90	20
3329	16:08:10	110.90	30
3328	16:08:10	110.90	100
3327	16:08:09	110.85	328
3326	16:08:09	110.85	197
3325	16:07:32	110.80	23
3324	16:07:17	110.75	108
3323	16:07:13	110.75	99
3322	16:07:13	110.75	100
3321	16:07:13	110.75	35
3320	16:07:13	110.75	83
3319	16:07:13	110.75	17
3318	16:07:13	110.75	30
3317	16:07:13	110.75	167
3316	16:07:13	110.75	35
3315	16:07:13	110.75	88
3314	16:07:13	110.75	10
3313	16:06:45	110.70	73
3312	16:06:34	110.70	1
3311	16:06:34	110.70	106
3310	16:06:12	110.80	18
3309	16:06:12	110.75	12
3308	16:06:12	110.75	100
3307	16:05:53	110.70	150
3306	16:05:53	110.70	200
3305	16:05:53	110.70	431
3304	16:05:52	110.70	254
3303	16:05:52	110.70	30
3302	16:05:52	110.70	112
3301	16:05:52	110.70	15
3300	16:05:52	110.70	217
3299	16:05:52	110.70	112
3298	16:05:52	110.70	36
3297	16:05:52	110.70	106
3296	16:05:38	110.75	79
3295	16:05:38	110.75	74
3294	16:05:38	110.75	93
3293	16:05:38	110.75	1
3292	16:05:38	110.75	69
3291	16:05:38	110.75	140
3290	16:04:45	110.80	2
3289	16:04:45	110.80	98
3288	16:04:45	110.80	1
3287	16:04:45	110.85	1
3286	16:04:45	110.85	85
3285	16:04:45	110.85	93
3284	16:04:45	110.85	9
3283	16:04:45	110.85	52
3282	16:04:35	110.85	20
3281	16:04:00	110.85	10
3280	16:04:00	110.85	76
3279	16:03:57	110.85	45
3278	16:03:56	110.85	20
3277	16:03:56	110.80	29
3276	16:03:56	110.80	51
3275	16:03:56	110.80	25
3274	16:03:55	110.80	27
3273	16:03:55	110.80	74
3272	16:03:55	110.80	99
3271	16:03:34	110.70	106
3270	16:03:03	110.70	11
3269	16:03:02	110.70	95
3268	16:03:02	110.70	106
3267	16:03:01	110.70	1
3266	16:03:01	110.70	106
3265	16:02:07	110.75	104
3264	16:02:07	110.75	111
3263	16:02:07	110.75	61
3262	16:02:03	110.70	102
3261	16:02:03	110.70	58
3260	16:02:02	110.70	53
3259	16:02:02	110.70	2
3258	16:01:57	110.70	1
3257	16:01:57	110.70	35
3256	16:01:55	110.70	35
3255	16:01:55	110.70	17
3254	16:01:55	110.70	17
3253	16:01:55	110.70	18
3252	16:01:55	110.70	35
3251	16:01:55	110.70	35
3250	16:01:55	110.70	35
3249	16:01:55	110.70	29
3248	16:01:55	110.65	41
3247	16:01:55	110.65	11
3246	16:01:55	110.65	41
3245	16:01:55	110.65	10
3244	16:01:45	110.60	25
3243	16:01:01	110.60	1
3242	16:01:01	110.60	155
3241	16:01:01	110.60	88
3240	16:01:01	110.60	123
3239	16:01:01	110.70	11
3238	16:01:01	110.70	134
3237	16:01:01	110.65	1
3236	16:01:01	110.65	27
3235	16:01:01	110.65	161
3234	16:01:01	110.65	163
3233	16:01:01	110.70	246
3232	16:01:01	110.70	135
3231	16:01:01	110.70	71
3230	16:01:01	110.70	1
3229	16:01:01	110.70	68
3228	16:01:01	110.70	62
3227	16:01:01	110.70	68
3226	16:01:00	110.75	25
3225	16:01:00	110.75	200
3224	16:01:00	110.75	99
3223	16:01:00	110.75	105
3222	16:01:00	110.75	107
3221	16:01:00	110.75	93
3220	16:01:00	110.75	50
3219	16:00:08	110.70	66
3218	16:00:08	110.70	140
3217	16:00:08	110.70	70
3216	15:59:33	110.70	5
3215	15:59:33	110.70	5
3214	15:59:19	110.65	126
3213	15:59:19	110.65	24
3212	15:59:04	110.65	82
3211	15:59:04	110.65	76
3210	15:59:04	110.65	42
3209	15:58:23	110.60	115
3208	15:58:23	110.60	25
3207	15:57:54	110.60	23
3206	15:57:43	110.65	22
3205	15:57:35	110.65	22
3204	15:57:30	110.60	8
3203	15:57:13	110.55	134
3202	15:57:13	110.55	76
3201	15:57:13	110.55	75
3200	15:57:13	110.55	25
3199	15:57:13	110.55	75
3198	15:56:50	110.55	24
3197	15:56:50	110.55	8
3196	15:56:50	110.55	39
3195	15:56:50	110.55	29
3194	15:56:20	110.55	74
3193	15:56:20	110.55	72
3192	15:56:20	110.55	24
3191	15:56:20	110.55	76
3190	15:56:18	110.50	51
3189	15:56:17	110.50	166
3188	15:56:17	110.50	54
3187	15:56:17	110.50	51
3186	15:56:17	110.50	98
3185	15:56:05	110.55	1
3184	15:56:05	110.55	171
3183	15:55:45	110.60	10
3182	15:55:35	110.60	30
3181	15:55:35	110.60	5
3180	15:55:35	110.60	76
3179	15:55:35	110.60	56
3178	15:55:34	110.60	62
3177	15:55:34	110.60	1
3176	15:55:34	110.60	36
3175	15:55:30	110.60	29
3174	15:55:30	110.60	16
3173	15:55:30	110.60	146
3172	15:55:30	110.60	94
3171	15:55:30	110.60	69
3170	15:55:30	110.60	72
3169	15:55:30	110.60	74
3168	15:54:39	110.65	5
3167	15:54:39	110.65	1
3166	15:54:39	110.65	48
3165	15:54:39	110.65	201
3164	15:54:11	110.55	1
3163	15:53:50	110.55	197
3162	15:53:50	110.55	170
3161	15:53:50	110.55	180
3160	15:53:33	110.50	1
3159	15:53:33	110.50	12
3158	15:53:33	110.50	56
3157	15:53:31	110.55	74
3156	15:53:31	110.55	66
3155	15:53:31	110.55	72
3154	15:53:31	110.55	145
3153	15:53:31	110.55	108
3152	15:53:26	110.60	1
3151	15:53:26	110.60	2
3150	15:53:26	110.60	145
3149	15:53:26	110.60	98
3148	15:53:26	110.60	1
3147	15:53:26	110.60	11
3146	15:53:04	110.60	5
3145	15:53:04	110.60	2
3144	15:51:53	110.65	1
3143	15:51:29	110.55	10
3142	15:51:29	110.55	37
3141	15:51:29	110.55	20
3140	15:51:19	110.50	99
3139	15:51:19	110.50	15
3138	15:51:19	110.50	330
3137	15:51:17	110.45	24
3136	15:51:17	110.45	65
3135	15:51:17	110.45	11
3134	15:51:15	110.50	2
3133	15:51:07	110.45	24
3132	15:51:07	110.45	71
3131	15:51:07	110.45	5
3130	15:50:51	110.45	68
3129	15:50:51	110.45	73
3128	15:50:07	110.45	1
3127	15:50:06	110.45	79
3126	15:50:06	110.45	2
3125	15:50:06	110.45	9
3124	15:50:04	110.45	125
3123	15:50:04	110.45	191
3122	15:50:04	110.45	99
3121	15:50:04	110.45	79
3120	15:50:04	110.45	49
3119	15:49:24	110.35	36
3118	15:49:24	110.35	194
3117	15:48:49	110.35	233
3116	15:48:49	110.35	11
3115	15:48:49	110.35	99
3114	15:48:49	110.35	170
3113	15:48:49	110.35	28
3112	15:48:49	110.35	171
3111	15:48:49	110.35	33
3110	15:48:49	110.35	79
3109	15:48:49	110.35	42
3108	15:48:49	110.35	35
3107	15:48:49	110.35	48
3106	15:48:49	110.35	13
3105	15:48:30	110.25	79
3104	15:48:28	110.25	87
3103	15:48:28	110.30	93
3102	15:48:28	110.30	100
3101	15:48:28	110.30	24
3100	15:48:28	110.25	221
3099	15:48:28	110.25	122
3098	15:48:28	110.25	100
3097	15:48:19	110.20	24
3096	15:48:19	110.20	76
3095	15:48:18	110.15	82
3094	15:48:18	110.15	9
3093	15:48:17	110.20	66
3092	15:48:17	110.20	101
3091	15:48:17	110.20	2
3090	15:48:17	110.20	903
3089	15:48:17	110.20	97
3088	15:48:17	110.30	24
3087	15:48:17	110.30	76
3086	15:48:17	110.30	2
3085	15:48:15	110.30	57
3084	15:48:15	110.30	51
3083	15:48:15	110.30	1
3082	15:48:15	110.35	73
3081	15:48:15	110.40	80
3080	15:48:15	110.40	3
3079	15:48:15	110.40	19
3078	15:48:15	110.40	12
3077	15:48:15	110.40	3
3076	15:48:08	110.40	12
3075	15:48:07	110.40	78
3074	15:48:07	110.40	7
3073	15:48:07	110.40	12
3072	15:48:06	110.40	74
3071	15:48:06	110.40	12
3070	15:48:05	110.40	3
3069	15:48:05	110.40	12
3068	15:48:04	110.40	12
3067	15:48:03	110.40	200
3066	15:48:03	110.40	12
3065	15:48:03	110.40	75
3064	15:48:03	110.40	10
3063	15:48:03	110.40	12
3062	15:48:02	110.40	54
3061	15:48:02	110.40	12
3060	15:48:01	110.40	16
3059	15:48:01	110.40	12
3058	15:48:00	110.40	114
3057	15:48:00	110.40	1
3056	15:48:00	110.40	12
3055	15:48:00	110.40	25
3054	15:48:00	110.45	79
3053	15:48:00	110.45	2
3052	15:48:00	110.45	62
3051	15:48:00	110.45	2
3050	15:48:00	110.50	127
3049	15:48:00	110.50	329
3048	15:48:00	110.50	211
3047	15:48:00	110.50	11
3046	15:48:00	110.50	589
3045	15:48:00	110.50	212
3044	15:48:00	110.50	130
3043	15:48:00	110.50	11
3042	15:48:00	110.50	2
3041	15:48:00	110.50	100
3040	15:48:00	110.50	1
3039	15:48:00	110.50	100
3038	15:48:00	110.50	200
3037	15:48:00	110.50	41
3036	15:47:53	110.55	1
3035	15:47:53	110.55	3
3034	15:47:53	110.55	1
3033	15:47:53	110.55	93
3032	15:47:53	110.55	71
3031	15:47:53	110.55	71
3030	15:47:53	110.55	70
3029	15:46:37	110.65	69
3028	15:43:53	110.65	95
3027	15:43:53	110.65	2
3026	15:43:45	110.70	11
3025	15:43:45	110.70	1
3024	15:43:45	110.70	112
3023	15:43:45	110.70	80
3022	15:43:45	110.70	187
3021	15:43:41	110.75	86
3020	15:43:41	110.75	116
3019	15:43:41	110.75	94
3018	15:43:41	110.75	73
3017	15:43:41	110.75	71
3016	15:42:50	110.80	79
3015	15:42:50	110.80	54
3014	15:42:49	110.75	61
3013	15:42:49	110.75	117
3012	15:42:24	110.75	2
3011	15:42:24	110.75	70
3010	15:42:24	110.75	62
3009	15:42:24	110.75	10
3008	15:42:24	110.75	58
3007	15:42:22	110.70	102
3006	15:42:21	110.60	42
3005	15:42:21	110.60	61
3004	15:42:21	110.60	161
3003	15:42:21	110.60	34
3002	15:42:21	110.60	99
3001	15:42:21	110.60	83
3000	15:42:21	110.60	34
2999	15:42:21	110.60	2
2998	15:41:34	110.50	143
2997	15:41:34	110.50	16
2996	15:41:34	110.50	11
2995	15:41:06	110.60	5
2994	15:40:40	110.55	1
2993	15:40:40	110.55	87
2992	15:40:32	110.60	102
2991	15:40:32	110.60	148
2990	15:40:09	110.60	95
2989	15:40:09	110.65	47
2988	15:40:09	110.65	21
2987	15:40:09	110.65	100
2986	15:40:09	110.60	219
2985	15:40:09	110.60	8
2984	15:40:04	110.60	134
2983	15:39:38	110.60	50
2982	15:39:32	110.60	106
2981	15:39:31	110.60	136
2980	15:39:31	110.60	33
2979	15:39:31	110.60	43
2978	15:39:31	110.60	52
2977	15:39:31	110.60	228
2976	15:39:31	110.60	108
2975	15:39:31	110.60	100
2974	15:39:31	110.60	99
2973	15:39:31	110.60	193
2972	15:38:49	110.55	61
2971	15:38:49	110.55	121
2970	15:38:49	110.55	69
2969	15:38:49	110.55	71
2968	15:38:49	110.55	179
2967	15:38:49	110.55	72
2966	15:38:42	110.60	36
2965	15:38:30	110.60	24
2964	15:38:30	110.60	76
2963	15:37:25	110.55	60
2962	15:37:25	110.55	93
2961	15:37:25	110.55	141
2960	15:36:40	110.60	2
2959	15:36:40	110.60	155
2958	15:36:40	110.60	1
2957	15:36:39	110.65	1
2956	15:36:39	110.65	58
2955	15:36:39	110.65	93
2954	15:36:39	110.65	68
2953	15:36:39	110.65	50
2952	15:36:39	110.65	106
2951	15:36:39	110.65	94
2950	15:35:45	110.70	107
2949	15:35:45	110.70	102
2948	15:35:00	110.75	1
2947	15:35:00	110.75	12
2946	15:35:00	110.75	112
2945	15:35:00	110.75	68
2944	15:35:00	110.75	74
2943	15:35:00	110.75	1
2942	15:34:50	110.85	200
2941	15:34:38	110.80	73
2940	15:34:38	110.80	103
2939	15:34:38	110.80	61
2938	15:34:38	110.80	200
2937	15:34:38	110.80	103
2936	15:34:38	110.80	27
2935	15:34:02	110.75	43
2934	15:34:02	110.75	87
2933	15:34:02	110.75	207
2932	15:34:02	110.75	94
2931	15:34:02	110.75	41
2930	15:34:02	110.75	47
2929	15:33:17	110.75	3
2928	15:32:40	110.70	99
2927	15:32:40	110.70	87
2926	15:32:40	110.70	128
2925	15:32:40	110.70	120
2924	15:32:40	110.70	1
2923	15:32:40	110.70	113
2922	15:32:25	110.60	1
2921	15:32:01	110.65	24
2920	15:32:01	110.65	254
2919	15:32:01	110.65	4
2918	15:32:01	110.65	76
2917	15:31:27	110.70	6
2916	15:31:27	110.70	62
2915	15:31:27	110.70	31
2914	15:31:27	110.70	50
2913	15:31:27	110.70	27
2912	15:31:27	110.70	104
2911	15:31:27	110.65	186
2910	15:31:27	110.65	209
2909	15:31:27	110.65	17
2908	15:31:27	110.65	273
2907	15:31:27	110.65	48
2906	15:31:27	110.65	21
2905	15:31:27	110.65	81
2904	15:31:27	110.65	100
2903	15:31:27	110.65	210
2902	15:31:04	110.60	18
2901	15:31:04	110.60	1
2900	15:31:04	110.60	62
2899	15:31:04	110.60	9
2898	15:31:04	110.60	66
2897	15:31:04	110.65	72
2896	15:30:21	110.60	6
2895	15:30:21	110.60	1
2894	15:30:21	110.60	13
2893	15:29:19	110.60	1
2892	15:28:18	110.70	74
2891	15:28:17	110.70	1
2890	15:28:17	110.70	94
2889	15:28:17	110.70	156
2888	15:28:02	110.75	78
2887	15:28:02	110.75	100
2886	15:28:02	110.75	1
2885	15:28:02	110.75	130
2884	15:28:02	110.75	78
2883	15:28:02	110.75	37
2882	15:28:02	110.75	97
2881	15:26:44	110.80	1
2880	15:26:44	110.80	2
2879	15:26:26	110.85	100
2878	15:26:26	110.80	152
2877	15:26:26	110.80	50
2876	15:26:26	110.80	1
2875	15:26:26	110.80	1
2874	15:26:26	110.85	81
2873	15:26:25	110.85	81
2872	15:26:25	110.85	31
2871	15:26:25	110.85	93
2870	15:26:25	110.85	126
2869	15:25:38	110.90	26
2868	15:25:38	110.90	67
2867	15:25:38	110.90	1
2866	15:25:38	110.90	70
2865	15:25:38	110.90	29
2864	15:25:38	110.90	40
2863	15:25:38	110.90	60
2862	15:25:38	110.90	53
2861	15:25:38	110.90	47
2860	15:25:38	110.90	100
2859	15:24:35	110.85	120
2858	15:24:35	110.85	72
2857	15:24:35	110.85	30
2856	15:23:10	110.85	215
2855	15:23:10	110.85	67
2854	15:23:07	110.85	26
2853	15:23:07	110.85	73
2852	15:23:07	110.85	69
2851	15:22:12	110.85	58
2850	15:22:12	110.85	14
2849	15:22:12	110.85	74
2848	15:22:12	110.85	45
2847	15:22:11	110.90	74
2846	15:22:11	110.90	213
2845	15:22:11	110.90	99
2844	15:22:00	110.85	27
2843	15:21:56	110.80	13
2842	15:21:47	110.80	33
2841	15:21:47	110.80	77
2840	15:21:34	110.80	25
2839	15:19:57	110.90	2
2838	15:19:53	110.90	50
2837	15:19:53	110.90	14
2836	15:19:53	110.90	61
2835	15:19:46	110.85	1
2834	15:19:24	110.85	1
2833	15:19:24	110.85	111
2832	15:19:12	110.85	1
2831	15:19:12	110.85	72
2830	15:19:12	110.85	49
2829	15:19:12	110.85	104
2828	15:19:07	110.90	24
2827	15:19:07	110.90	74
2826	15:19:07	110.90	11
2825	15:19:07	110.90	93
2824	15:19:07	110.90	73
2823	15:19:07	110.90	76
2822	15:17:38	110.95	26
2821	15:17:38	110.95	169
2820	15:16:12	110.95	39
2819	15:16:12	110.95	61
2818	15:16:02	110.95	2
2817	15:16:02	110.95	1
2816	15:16:02	110.95	1
2815	15:16:02	110.95	108
2814	15:16:02	110.95	79
2813	15:16:02	110.95	17
2812	15:16:02	110.95	233
2811	15:15:45	110.95	45
2810	15:15:40	111.00	33
2809	15:15:40	111.00	66
2808	15:15:40	111.00	197
2807	15:15:40	111.00	99
2806	15:15:40	111.00	18
2805	15:15:40	111.00	178
2804	15:15:40	111.00	24
2803	15:15:40	111.00	76
2802	15:15:40	111.00	186
2801	15:15:40	111.00	118
2800	15:15:40	111.00	323
2799	15:15:40	111.00	47
2798	15:15:40	111.00	99
2797	15:15:40	111.00	45
2796	15:15:40	111.00	276
2795	15:15:39	110.95	208
2794	15:15:34	111.00	20
2793	15:15:32	111.00	100
2792	15:15:32	111.00	42
2791	15:15:32	111.00	42
2790	15:15:32	111.00	558
2789	15:15:32	111.00	13
2788	15:15:32	111.00	82
2787	15:15:32	110.95	100
2786	15:15:32	110.95	118
2785	15:14:43	110.90	1
2784	15:14:43	110.90	34
2783	15:14:09	110.90	87
2782	15:14:09	110.90	1
2781	15:14:09	110.95	68
2780	15:14:09	110.95	71
2779	15:14:09	110.95	94
2778	15:14:09	110.95	153
2777	15:14:07	111.00	24
2776	15:14:07	111.00	93
2775	15:14:07	110.95	12
2774	15:14:07	111.00	24
2773	15:14:07	111.00	76
2772	15:13:40	111.00	22
2771	15:13:38	111.00	81
2770	15:13:38	111.00	632
2769	15:13:38	111.00	99
2768	15:13:38	111.00	296
2767	15:13:38	111.00	63
2766	15:13:38	111.00	237
2765	15:13:10	111.00	4
2764	15:13:10	111.00	20
2763	15:13:10	111.00	76
2762	15:13:10	111.00	24
2761	15:13:10	111.00	76
2760	15:13:09	111.00	24
2759	15:13:09	111.00	76
2758	15:13:00	111.00	128
2757	15:12:48	111.00	138
2756	15:12:48	111.00	30
2755	15:12:48	111.00	30
2754	15:12:48	111.00	166
2753	15:12:48	111.00	24
2752	15:12:48	111.00	76
2751	15:12:32	110.95	1
2750	15:12:32	110.95	51
2749	15:12:32	110.95	73
2748	15:12:31	110.95	55
2747	15:11:47	110.90	70
2746	15:11:42	110.90	75
2745	15:11:42	111.00	460
2744	15:11:42	111.00	100
2743	15:11:42	111.00	185
2742	15:11:42	111.00	100
2741	15:11:42	110.95	83
2740	15:11:42	110.90	72
2739	15:11:42	110.90	100
2738	15:10:57	110.95	131
2737	15:10:57	110.95	99
2736	15:10:57	110.95	70
2735	15:10:47	110.95	31
2734	15:10:47	110.95	61
2733	15:10:47	110.95	82
2732	15:10:47	110.95	73
2731	15:10:47	110.95	127
2730	15:09:08	110.85	6
2729	15:09:08	110.85	17
2728	15:09:06	110.80	80
2727	15:09:06	110.80	100
2726	15:09:05	110.70	1
2725	15:08:39	110.75	48
2724	15:08:39	110.75	76
2723	15:08:39	110.75	76
2722	15:08:39	110.55	19
2721	15:08:39	110.55	3
2720	15:08:39	110.70	10
2719	15:08:39	110.70	1
2718	15:08:38	110.80	24
2717	15:08:38	110.80	110
2716	15:08:38	110.80	1
2715	15:08:38	110.80	207
2714	15:08:38	110.85	1
2713	15:08:38	110.85	76
2712	15:08:38	110.85	95
2711	15:08:38	110.85	76
2710	15:08:09	110.90	39
2709	15:08:09	110.90	61
2708	15:07:23	110.85	111
2707	15:07:23	110.85	73
2706	15:07:23	110.85	57
2705	15:06:58	110.85	18
2704	15:06:58	110.85	112
2703	15:06:58	110.85	1
2702	15:06:53	110.90	88
2701	15:06:53	110.90	250
2700	15:06:40	110.95	1
2699	15:06:40	110.95	1
2698	15:06:40	110.95	61
2697	15:06:40	110.95	211
2696	15:06:40	110.95	88
2695	15:06:40	110.95	60
2694	15:06:40	110.95	2
2693	15:06:27	111.00	50
2692	15:06:24	110.90	50
2691	15:06:24	110.90	61
2690	15:06:23	110.90	47
2689	15:06:23	110.90	100
2688	15:06:23	110.90	194
2687	15:06:18	110.90	6
2686	15:06:18	110.90	123
2685	15:06:18	110.90	45
2684	15:06:18	110.90	70
2683	15:04:54	110.85	24
2682	15:04:54	110.85	76
2681	15:04:54	110.90	70
2680	15:04:54	110.90	99
2679	15:04:54	110.90	475
2678	15:04:54	110.90	30
2677	15:04:54	110.90	36
2676	15:04:54	110.90	25
2675	15:04:02	110.85	1
2674	15:04:02	110.85	140
2673	15:04:02	110.85	107
2672	15:04:02	110.85	8
2671	15:04:02	110.85	228
2670	15:04:02	110.90	49
2669	15:04:02	110.90	130
2668	15:04:02	110.90	73
2667	15:04:02	110.90	75
2666	15:04:01	110.95	168
2665	15:04:01	110.95	57
2664	15:04:01	110.95	12
2663	15:04:01	110.95	99
2662	15:04:01	110.95	280
2661	15:04:01	110.95	52
2660	15:04:01	110.95	69
2659	15:04:01	110.95	80
2658	15:04:01	110.95	101
2657	15:02:49	110.90	92
2656	15:02:49	110.90	96
2655	15:02:49	110.90	100
2654	15:02:06	110.80	22
2653	15:02:06	110.80	143
2652	15:02:01	110.80	50
2651	15:00:57	110.85	79
2650	15:00:57	110.85	100
2649	15:00:57	110.85	20
2648	14:59:41	110.75	40
2647	14:59:26	110.80	2
2646	14:59:26	110.80	95
2645	14:59:26	110.80	216
2644	14:59:26	110.80	62
2643	14:59:12	110.80	39
2642	14:59:12	110.80	1
2641	14:59:12	110.80	10
2640	14:58:39	110.85	103
2639	14:58:39	110.85	1
2638	14:58:39	110.85	69
2637	14:58:39	110.85	41
2636	14:58:37	110.90	75
2635	14:57:51	110.85	30
2634	14:57:01	110.95	62
2633	14:56:59	110.95	42
2632	14:56:59	110.95	61
2631	14:56:59	110.95	156
2630	14:56:59	110.95	40
2629	14:56:59	110.95	50
2628	14:54:17	110.80	49
2627	14:54:17	110.80	138
2626	14:54:17	110.90	34
2625	14:54:17	110.85	61
2624	14:54:17	110.85	137
2623	14:54:09	110.80	133
2622	14:54:09	110.80	93
2621	14:54:07	110.90	112
2620	14:54:07	110.90	128
2619	14:54:07	110.90	1
2618	14:54:07	110.95	2
2617	14:54:07	110.95	140
2616	14:54:07	110.95	70
2615	14:54:07	110.95	72
2614	14:54:07	111.00	24
2613	14:54:07	111.00	76
2612	14:54:07	111.00	131
2611	14:54:07	111.00	269
2610	14:54:07	111.00	215
2609	14:54:07	111.00	49
2608	14:54:07	111.00	1
2607	14:54:07	111.00	338
2606	14:54:07	111.00	214
2605	14:54:07	111.00	42
2604	14:52:53	110.90	99
2603	14:52:53	110.90	85
2602	14:52:53	110.90	176
2601	14:52:44	110.85	119
2600	14:52:44	110.90	244
2599	14:52:44	110.90	250
2598	14:52:44	110.90	1
2597	14:52:44	110.90	2
2596	14:52:44	110.90	73
2595	14:52:44	110.90	72
2594	14:52:44	110.90	61
2593	14:52:37	110.95	105
2592	14:52:33	110.85	14
2591	14:52:33	110.85	69
2590	14:52:33	110.90	50
2589	14:52:33	110.85	93
2588	14:52:33	110.80	22
2587	14:52:33	110.80	124
2586	14:52:33	110.80	88
2585	14:52:10	110.80	5
2584	14:51:39	110.75	117
2583	14:51:37	110.75	105
2582	14:51:37	110.75	96
2581	14:51:37	110.75	96
2580	14:51:37	110.75	100
2579	14:51:37	110.75	112
2578	14:51:37	110.75	29
2577	14:51:37	110.75	71
2576	14:51:07	110.75	1
2575	14:50:41	110.70	20
2574	14:50:19	110.70	3
2573	14:50:19	110.70	1
2572	14:49:51	110.75	28
2571	14:49:50	110.80	1
2570	14:49:49	110.85	1
2569	14:49:49	110.85	140
2568	14:49:49	110.85	113
2567	14:49:49	110.85	125
2566	14:49:49	110.85	100
2565	14:49:49	110.85	10
2564	14:49:49	110.85	5
2563	14:49:49	110.85	10
2562	14:49:21	110.90	60
2561	14:49:21	110.90	118
2560	14:49:20	110.90	74
2559	14:49:20	110.90	50
2558	14:49:20	110.90	156
2557	14:49:20	110.90	115
2556	14:49:20	110.90	131
2555	14:49:20	110.90	3
2554	14:49:20	110.90	92
2553	14:48:36	110.90	20
2552	14:48:02	110.95	125
2551	14:48:02	110.95	2
2550	14:48:02	110.95	5
2549	14:48:02	110.95	67
2548	14:47:08	111.00	67
2547	14:47:08	110.95	76
2546	14:47:07	110.95	76
2545	14:47:07	110.95	93
2544	14:47:07	110.95	54
2543	14:47:07	110.95	75
2542	14:47:07	110.95	76
2541	14:47:07	111.00	99
2540	14:47:07	111.00	180
2539	14:47:07	111.00	99
2538	14:47:07	111.00	17
2537	14:47:07	111.00	38
2536	14:47:07	111.00	165
2535	14:47:07	111.00	97
2534	14:47:07	111.00	5
2533	14:47:07	111.00	99
2532	14:46:47	111.00	54
2531	14:45:19	111.00	296
2530	14:45:19	111.00	24
2529	14:45:19	111.00	65
2528	14:45:19	111.00	11
2527	14:45:19	111.00	7
2526	14:45:19	111.00	2
2525	14:45:19	110.95	19
2524	14:45:19	111.00	283
2523	14:45:19	111.00	202
2522	14:45:19	111.00	202
2521	14:45:19	111.00	202
2520	14:45:19	111.00	81
2519	14:45:19	111.00	61
2518	14:45:19	111.00	82
2517	14:45:19	111.00	61
2516	14:45:19	111.00	82
2515	14:45:19	111.00	82
2514	14:45:19	111.15	1
2513	14:45:19	111.00	87
2512	14:45:19	111.00	2
2511	14:45:19	111.05	43
2510	14:45:19	111.05	100
2509	14:45:19	111.10	35
2508	14:45:19	111.10	98
2507	14:45:19	111.15	1
2506	14:45:19	111.15	1
2505	14:45:19	111.15	6
2504	14:45:19	111.15	7
2503	14:45:19	111.15	94
2502	14:45:19	111.15	61
2501	14:45:14	111.20	2
2500	14:45:11	111.20	20
2499	14:45:11	111.20	149
2498	14:45:11	111.20	33
2497	14:45:11	111.25	93
2496	14:45:11	111.25	1
2495	14:45:11	111.25	74
2494	14:45:11	111.30	109
2493	14:45:11	111.30	158
2492	14:45:11	111.30	71
2491	14:45:11	111.30	57
2490	14:45:11	111.30	72
2489	14:45:11	111.30	61
2488	14:45:11	111.30	72
2487	14:44:20	111.45	147
2486	14:44:20	111.45	61
2485	14:44:20	111.45	38
2484	14:44:07	111.35	52
2483	14:44:07	111.35	21
2482	14:43:35	111.25	1
2481	14:43:35	111.25	4
2480	14:41:13	111.35	16
2479	14:40:37	111.35	208
2478	14:40:37	111.35	100
2477	14:40:22	111.25	15
2476	14:39:35	111.30	18
2475	14:39:35	111.30	2
2474	14:39:34	111.30	1
2473	14:39:34	111.30	93
2472	14:39:34	111.30	71
2471	14:39:34	111.30	13
2470	14:39:34	111.30	57
2469	14:39:34	111.30	193
2468	14:39:00	111.35	71
2467	14:38:51	111.30	7
2466	14:37:52	111.40	4
2465	14:36:58	111.40	28
2464	14:36:58	111.40	66
2463	14:36:58	111.40	19
2462	14:36:58	111.40	1
2461	14:36:58	111.40	93
2460	14:36:58	111.40	36
2459	14:35:46	111.50	96
2458	14:35:46	111.50	74
2457	14:35:46	111.50	72
2456	14:35:46	111.50	2
2455	14:35:46	111.50	93
2454	14:35:46	111.50	123
2453	14:34:50	111.50	72
2452	14:34:50	111.50	29
2451	14:34:50	111.50	98
2450	14:33:35	111.40	111
2449	14:33:35	111.40	94
2448	14:33:35	111.40	214
2447	14:33:35	111.40	508
2446	14:33:01	111.40	2
2445	14:31:58	111.40	6
2444	14:31:58	111.40	95
2443	14:31:58	111.40	71
2442	14:31:58	111.40	1
2441	14:31:58	111.40	300
2440	14:31:58	111.40	95
2439	14:31:58	111.45	1
2438	14:31:58	111.45	74
2437	14:31:58	111.45	72
2436	14:31:23	111.50	10
2435	14:31:23	111.50	16
2434	14:30:49	111.40	100
2433	14:30:49	111.40	74
2432	14:30:49	111.40	187
2431	14:30:49	111.40	126
2430	14:30:26	111.25	78
2429	14:30:20	111.15	51
2428	14:30:20	111.20	1
2427	14:30:18	111.25	7
2426	14:30:18	111.25	103
2425	14:30:18	111.25	99
2424	14:30:11	111.30	8
2423	14:30:11	111.30	61
2422	14:30:11	111.30	49
2421	14:30:11	111.30	2
2420	14:30:11	111.30	93
2419	14:29:51	111.35	13
2418	14:29:51	111.35	2
2417	14:29:20	111.30	100
2416	14:29:20	111.30	48
2415	14:29:20	111.30	162
2414	14:29:16	111.25	30
2413	14:27:37	111.20	19
2412	14:27:37	111.20	73
2411	14:27:02	111.20	44
2410	14:27:02	111.20	30
2409	14:27:02	111.25	112
2408	14:27:02	111.25	61
2407	14:27:02	111.25	1
2406	14:27:02	111.25	31
2405	14:27:02	111.25	80
2404	14:27:02	111.30	71
2403	14:27:02	111.30	70
2402	14:26:07	111.25	34
2401	14:24:57	111.30	1
2400	14:24:57	111.30	1
2399	14:24:57	111.30	24
2398	14:24:57	111.30	2
2397	14:24:57	111.30	63
2396	14:24:37	111.45	107
2395	14:24:37	111.45	130
2394	14:24:00	111.50	1
2393	14:24:00	111.50	1
2392	14:24:00	111.50	83
2391	14:23:51	111.55	100
2390	14:23:45	111.60	44
2389	14:23:45	111.60	28
2388	14:23:45	111.60	69
2387	14:23:45	111.60	50
2386	14:23:45	111.60	69
2385	14:23:45	111.60	196
2384	14:23:45	111.60	22
2383	14:23:45	111.60	11
2382	14:23:45	111.60	170
2381	14:23:45	111.60	94
2380	14:23:45	111.60	45
2379	14:23:45	111.60	45
2378	14:23:44	111.60	22
2377	14:23:32	111.55	1
2376	14:22:35	111.55	12
2375	14:22:35	111.55	190
2374	14:22:35	111.55	25
2373	14:22:35	111.55	171
2372	14:22:35	111.55	100
2371	14:22:35	111.55	235
2370	14:21:50	111.55	18
2369	14:21:43	111.55	14
2368	14:21:43	111.55	44
2367	14:21:43	111.55	42
2366	14:21:22	111.55	20
2365	14:20:47	111.55	53
2364	14:20:47	111.55	15
2363	14:20:31	111.60	116
2362	14:20:31	111.60	40
2361	14:20:31	111.60	98
2360	14:19:30	111.60	180
2359	14:19:30	111.60	98
2358	14:19:30	111.60	210
2357	14:19:30	111.60	25
2356	14:19:30	111.60	75
2355	14:19:30	111.60	61
2354	14:19:28	111.55	1
2353	14:19:28	111.55	7
2352	14:19:26	111.55	48
2351	14:19:26	111.55	20
2350	14:19:26	111.55	6
2349	14:19:26	111.55	50
2348	14:19:26	111.55	76
2347	14:19:24	111.55	6
2346	14:19:23	111.60	132
2345	14:19:23	111.60	11
2344	14:19:23	111.60	51
2343	14:19:23	111.65	18
2342	14:19:23	111.65	132
2341	14:19:23	111.65	68
2340	14:19:23	111.65	160
2339	14:19:23	111.65	200
2338	14:19:23	111.70	67
2337	14:19:23	111.70	160
2336	14:19:23	111.75	61
2335	14:19:23	111.75	156
2334	14:19:23	111.75	2
2333	14:19:23	111.75	145
2332	14:19:23	111.75	200
2331	14:19:23	111.80	96
2330	14:19:23	111.80	93
2329	14:19:23	111.80	1
2328	14:19:23	111.80	61
2327	14:19:23	111.80	82
2326	14:19:07	111.85	124
2325	14:19:07	111.85	50
2324	14:19:07	111.85	9
2323	14:19:07	111.80	20
2322	14:19:07	111.80	20
2321	14:19:07	111.80	2
2320	14:19:07	111.80	48
2319	14:19:07	111.80	79
2318	14:19:04	111.75	9
2317	14:19:04	111.75	50
2316	14:19:04	111.70	52
2315	14:19:04	111.70	12
2314	14:19:04	111.70	18
2313	14:19:04	111.70	20
2312	14:19:04	111.70	7
2311	14:19:04	111.70	223
2310	14:19:04	111.70	2
2309	14:19:04	111.70	69
2308	14:19:04	111.70	179
2307	14:18:47	111.60	1
2306	14:18:32	111.60	48
2305	14:18:32	111.60	1
2304	14:18:32	111.60	1
2303	14:18:18	111.65	15
2302	14:18:18	111.65	300
2301	14:18:18	111.65	50
2300	14:18:04	111.65	187
2299	14:18:04	111.65	146
2298	14:18:04	111.65	62
2297	14:18:03	111.70	44
2296	14:18:03	111.70	24
2295	14:18:03	111.70	300
2294	14:18:03	111.70	100
2293	14:18:03	111.70	74
2292	14:18:03	111.70	102
2291	14:18:03	111.70	85
2290	14:18:03	111.70	16
2289	14:17:50	111.60	3
2288	14:17:30	111.65	48
2287	14:17:29	111.65	76
2286	14:17:28	111.60	25
2285	14:17:24	111.70	84
2284	14:17:24	111.70	2
2283	14:17:24	111.70	59
2282	14:17:24	111.70	249
2281	14:17:24	111.65	100
2280	14:17:24	111.65	76
2279	14:17:24	111.65	30
2278	14:17:10	111.60	11
2277	14:17:04	111.70	194
2276	14:17:04	111.65	95
2275	14:17:04	111.65	49
2274	14:17:04	111.65	25
2273	14:17:04	111.65	70
2272	14:17:04	111.65	3
2271	14:17:04	111.65	61
2270	14:17:04	111.65	61
2269	14:17:03	111.65	13
2268	14:17:01	111.70	329
2267	14:17:00	111.65	98
2266	14:17:00	111.65	30
2265	14:16:44	111.60	12
2264	14:15:38	111.60	13
2263	14:15:35	111.60	78
2262	14:15:35	111.60	2
2261	14:15:16	111.60	100
2260	14:13:38	111.70	12
2259	14:13:38	111.65	100
2258	14:13:38	111.60	1
2257	14:13:38	111.60	52
2256	14:13:38	111.60	2
2255	14:13:38	111.60	58
2254	14:13:32	111.60	1
2253	14:13:05	111.65	62
2252	14:13:03	111.70	157
2251	14:13:03	111.65	225
2250	14:12:56	111.70	102
2249	14:12:56	111.70	12
2248	14:12:56	111.70	25
2247	14:12:55	111.65	113
2246	14:12:55	111.65	7
2245	14:12:54	111.65	112
2244	14:12:54	111.50	17
2243	14:12:54	111.50	1
2242	14:12:54	111.55	180
2241	14:12:54	111.55	165
2240	14:12:54	111.55	63
2239	14:12:54	111.55	74
2238	14:12:53	111.65	12
2237	14:12:53	111.65	60
2236	14:12:53	111.60	120
2235	14:12:32	111.55	16
2234	14:12:29	111.60	28
2233	14:10:44	111.60	196
2232	14:10:44	111.60	12
2231	14:10:17	111.55	237
2230	14:10:16	111.55	16
2229	14:10:16	111.55	77
2228	14:10:16	111.55	63
2227	14:10:16	111.55	21
2226	14:10:16	111.55	4
2225	14:10:16	111.55	121
2224	14:10:16	111.55	214
2223	14:09:47	111.60	93
2222	14:09:47	111.60	140
2221	14:09:47	111.60	71
2220	14:09:47	111.60	62
2219	14:09:47	111.60	42
2218	14:09:47	111.60	27
2217	14:08:31	111.60	46
2216	14:08:31	111.60	36
2215	14:08:31	111.60	191
2214	14:08:31	111.60	46
2213	14:08:31	111.60	96
2212	14:08:31	111.60	48
2211	14:08:31	111.60	184
2210	14:08:31	111.60	635
2209	14:07:44	111.55	20
2208	14:07:13	111.55	12
2207	14:07:13	111.55	34
2206	14:06:47	111.45	24
2205	14:06:47	111.45	1
2204	14:06:05	111.60	176
2203	14:06:03	111.55	73
2202	14:06:03	111.55	18
2201	14:06:03	111.55	141
2200	14:06:03	111.55	67
2199	14:06:03	111.55	108
2198	14:06:03	111.50	24
2197	14:06:03	111.50	76
2196	14:05:12	111.55	225
2195	14:05:12	111.55	100
2194	14:04:53	111.65	117
2193	14:04:53	111.65	108
2192	14:04:51	111.65	100
2191	14:04:51	111.65	37
2190	14:04:51	111.65	1
2189	14:04:45	111.55	1
2188	14:04:16	111.60	55
2187	14:04:16	111.60	61
2186	14:04:16	111.60	79
2185	14:04:05	111.60	47
2184	14:04:05	111.60	94
2183	14:04:05	111.60	59
2182	14:04:04	111.65	2
2181	14:04:04	111.65	58
2180	14:04:04	111.65	1
2179	14:04:04	111.65	1
2178	14:04:03	111.65	26
2177	14:04:03	111.65	112
2176	14:04:03	111.65	1
2175	14:04:03	111.65	63
2174	14:04:03	111.65	6
2173	14:04:03	111.65	14
2172	14:04:03	111.65	75
2171	14:04:03	111.65	38
2170	14:04:03	111.65	98
2169	14:04:01	111.65	126
2168	14:04:01	111.65	10
2167	14:03:59	111.65	40
2166	14:03:59	111.65	100
2165	14:03:59	111.60	3
2164	14:03:59	111.60	175
2163	14:03:59	111.60	500
2162	14:03:59	111.60	200
2161	14:03:59	111.60	100
2160	14:03:59	111.60	250
2159	14:03:58	111.55	20
2158	14:03:58	111.55	18
2157	14:03:58	111.55	24
2156	14:03:58	111.55	60
2155	14:03:58	111.55	54
2154	14:03:58	111.50	70
2153	14:03:58	111.50	132
2152	14:03:58	111.50	88
2151	14:03:58	111.50	100
2150	14:03:58	111.50	29
2149	14:03:58	111.50	120
2148	14:03:58	111.50	240
2147	14:03:58	111.50	10
2146	14:02:48	111.35	45
2145	14:01:32	111.35	10
2144	14:00:59	111.40	19
2143	14:00:37	111.35	98
2142	14:00:37	111.30	14
2141	14:00:37	111.30	1
2140	14:00:32	111.35	45
2139	14:00:32	111.35	61
2138	14:00:32	111.35	135
2137	14:00:32	111.35	500
2136	14:00:09	111.30	30
2135	14:00:00	111.30	28
2134	14:00:00	111.30	33
2133	14:00:00	111.30	121
2132	14:00:00	111.30	95
2131	14:00:00	111.30	1
2130	13:58:57	111.35	41
2129	13:58:57	111.35	61
2128	13:58:00	111.35	52
2127	13:58:00	111.35	60
2126	13:58:00	111.35	5
2125	13:58:00	111.35	121
2124	13:58:00	111.35	64
2123	13:57:55	111.40	1
2122	13:57:55	111.40	164
2121	13:57:38	111.45	1
2120	13:57:38	111.45	4
2119	13:57:38	111.45	60
2118	13:57:38	111.45	1
2117	13:57:38	111.45	60
2116	13:57:38	111.45	117
2115	13:57:38	111.45	59
2114	13:57:38	111.45	75
2113	13:57:19	111.50	12
2112	13:57:19	111.50	22
2111	13:57:19	111.50	50
2110	13:57:19	111.50	50
2109	13:57:17	111.45	12
2108	13:57:17	111.45	15
2107	13:57:17	111.45	30
2106	13:56:09	111.40	84
2105	13:56:09	111.40	20
2104	13:56:08	111.40	156
2103	13:56:08	111.40	100
2102	13:56:08	111.40	33
2101	13:56:08	111.40	90
2100	13:54:52	111.35	162
2099	13:54:52	111.35	1
2098	13:54:52	111.35	71
2097	13:54:52	111.35	32
2096	13:54:52	111.35	4
2095	13:54:52	111.35	141
2094	13:54:28	111.30	25
2093	13:54:25	111.40	30
2092	13:54:25	111.40	20
2091	13:53:44	111.30	7
2090	13:53:29	111.30	11
2089	13:53:03	111.30	53
2088	13:53:02	111.25	17
2087	13:53:02	111.25	10
2086	13:53:02	111.25	6
2085	13:53:02	111.25	128
2084	13:53:00	111.15	96
2083	13:53:00	111.15	220
2082	13:53:00	111.15	59
2081	13:53:00	111.20	61
2080	13:53:00	111.20	142
2079	13:53:00	111.20	43
2078	13:53:00	111.20	15
2077	13:53:00	111.20	250
2076	13:53:00	111.20	250
2075	13:53:00	111.15	40
2074	13:53:00	111.15	140
2073	13:53:00	111.15	225
2072	13:51:18	111.10	72
2071	13:51:18	111.10	230
2070	13:51:18	111.10	135
2069	13:51:18	111.10	1
2068	13:51:18	111.10	200
2067	13:50:37	111.05	76
2066	13:50:03	111.05	2
2065	13:50:03	111.05	12
2064	13:50:03	111.05	95
2063	13:50:03	111.05	38
2062	13:50:03	111.05	25
2061	13:50:03	111.05	112
2060	13:50:03	111.05	1
2059	13:50:03	111.05	112
2058	13:50:03	111.05	500
2057	13:49:09	111.10	57
2056	13:49:09	111.15	63
2055	13:49:09	111.10	55
2054	13:49:09	111.10	59
2053	13:49:09	111.10	2060
2052	13:49:09	111.15	118
2051	13:49:09	111.15	45
2050	13:49:09	111.15	81
2049	13:49:09	111.15	2
2048	13:49:09	111.15	97
2047	13:49:09	111.15	73
2046	13:49:09	111.15	80
2045	13:49:09	111.15	19
2044	13:49:09	111.15	100
2043	13:49:09	111.15	131
2042	13:48:33	111.10	106
2041	13:48:33	111.10	54
2040	13:48:33	111.10	46
2039	13:48:28	111.10	24
2038	13:48:28	111.10	4
2037	13:48:28	111.10	72
2036	13:47:53	111.10	30
2035	13:47:32	111.15	50
2034	13:47:17	111.15	47
2033	13:47:17	111.15	40
2032	13:47:17	111.15	15
2031	13:47:09	111.15	55
2030	13:47:09	111.15	50
2029	13:46:46	111.10	117
2028	13:46:46	111.10	144
2027	13:46:42	111.10	1
2026	13:44:58	111.00	20
2025	13:44:33	111.05	15
2024	13:43:41	111.05	47
2023	13:43:41	111.05	59
2022	13:43:41	111.05	116
2021	13:43:29	111.00	80
2020	13:43:29	111.00	116
2019	13:43:29	111.00	49
2018	13:43:29	111.00	180
2017	13:43:29	111.00	50
2016	13:43:29	111.05	118
2015	13:43:29	111.05	127
2014	13:43:29	111.05	100
2013	13:43:29	111.10	1
2012	13:43:29	111.10	61
2011	13:43:29	111.10	1
2010	13:43:29	111.10	1
2009	13:43:29	111.10	116
2008	13:43:22	111.15	13
2007	13:43:05	111.15	95
2006	13:43:05	111.15	102
2005	13:43:05	111.15	70
2004	13:43:05	111.15	1
2003	13:43:05	111.15	59
2002	13:43:05	111.15	93
2001	13:43:05	111.15	124
2000	13:42:03	111.20	15
1999	13:42:02	111.20	22
1998	13:42:02	111.20	1
1997	13:42:02	111.20	93
1996	13:42:02	111.20	76
1995	13:42:02	111.20	54
1994	13:42:01	111.25	60
1993	13:42:01	111.25	60
1992	13:42:01	111.25	95
1991	13:42:01	111.25	74
1990	13:42:01	111.25	1
1989	13:42:01	111.25	69
1988	13:42:01	111.25	74
1987	13:42:01	111.25	37
1986	13:42:00	111.35	56
1985	13:42:00	111.35	10
1984	13:42:00	111.35	4
1983	13:41:41	111.25	5
1982	13:41:40	111.25	30
1981	13:41:37	111.25	23
1980	13:41:17	111.35	188
1979	13:41:17	111.35	168
1978	13:41:17	111.35	45
1977	13:41:17	111.35	74
1976	13:40:17	111.25	5
1975	13:39:11	111.25	20
1974	13:39:00	111.30	100
1973	13:39:00	111.30	45
1972	13:37:00	111.25	50
1971	13:36:36	111.30	28
1970	13:36:35	111.30	10
1969	13:36:35	111.30	195
1968	13:36:35	111.30	68
1967	13:36:35	111.35	1
1966	13:36:35	111.35	58
1965	13:36:35	111.35	120
1964	13:35:58	111.40	133
1963	13:35:58	111.40	93
1962	13:35:49	111.40	70
1961	13:35:49	111.40	1
1960	13:35:49	111.40	48
1959	13:34:57	111.50	15
1958	13:34:51	111.50	2
1957	13:34:34	111.40	86
1956	13:34:34	111.40	64
1955	13:33:58	111.45	76
1954	13:33:57	111.50	24
1953	13:33:57	111.50	93
1952	13:33:57	111.50	155
1951	13:33:57	111.50	47
1950	13:33:57	111.50	93
1949	13:33:34	111.45	2
1948	13:33:34	111.45	76
1947	13:33:21	111.45	79
1946	13:33:21	111.45	121
1945	13:33:20	111.40	119
1944	13:31:59	111.30	1
1943	13:31:59	111.30	3
1942	13:31:06	111.30	40
1941	13:30:36	111.30	1
1940	13:30:36	111.30	50
1939	13:30:36	111.35	130
1938	13:30:36	111.35	62
1937	13:30:29	111.40	52
1936	13:30:29	111.40	1
1935	13:30:29	111.40	42
1934	13:30:29	111.40	72
1933	13:30:29	111.40	69
1932	13:30:29	111.40	72
1931	13:30:13	111.50	32
1930	13:30:13	111.50	104
1929	13:30:13	111.50	106
1928	13:29:41	111.45	94
1927	13:29:41	111.45	106
1926	13:29:40	111.40	32
1925	13:29:40	111.40	96
1924	13:29:40	111.40	200
1923	13:29:40	111.40	113
1922	13:29:40	111.40	102
1921	13:29:40	111.40	62
1920	13:29:40	111.45	76
1919	13:29:40	111.45	178
1918	13:29:40	111.45	141
1917	13:29:31	111.50	76
1916	13:29:31	111.50	1
1915	13:29:31	111.50	76
1914	13:29:31	111.50	50
1913	13:29:31	111.50	10
1912	13:28:59	111.55	45
1911	13:28:59	111.55	50
1910	13:27:45	111.45	114
1909	13:27:45	111.45	200
1908	13:27:45	111.45	14
1907	13:27:44	111.50	61
1906	13:27:44	111.50	20
1905	13:27:44	111.50	63
1904	13:27:26	111.50	11
1903	13:27:17	111.50	107
1902	13:27:17	111.50	93
1901	13:27:02	111.45	52
1900	13:25:54	111.50	24
1899	13:25:37	111.55	98
1898	13:25:20	111.45	7
1897	13:25:20	111.45	136
1896	13:25:20	111.50	76
1895	13:25:03	111.50	1
1894	13:25:03	111.50	1
1893	13:25:03	111.50	61
1892	13:25:03	111.55	53
1891	13:25:03	111.55	105
1890	13:24:59	111.55	39
1889	13:24:59	111.55	161
1888	13:24:59	111.55	27
1887	13:24:59	111.55	44
1886	13:24:59	111.55	53
1885	13:24:59	111.55	135
1884	13:24:59	111.55	29
1883	13:24:59	111.55	36
1882	13:24:49	111.55	60
1881	13:24:23	111.55	1
1880	13:24:23	111.55	13
1879	13:23:55	111.40	66
1878	13:23:55	111.45	200
1877	13:23:32	111.50	27
1876	13:23:32	111.50	173
1875	13:23:04	111.45	113
1874	13:23:04	111.45	94
1873	13:23:04	111.45	93
1872	13:23:04	111.45	132
1871	13:23:04	111.50	48
1870	13:23:04	111.50	76
1869	13:23:04	111.50	76
1868	13:23:03	111.55	200
1867	13:22:50	111.50	119
1866	13:22:50	111.50	1
1865	13:22:50	111.50	37
1864	13:22:50	111.50	100
1863	13:22:50	111.50	63
1862	13:22:50	111.50	72
1861	13:22:50	111.50	100
1860	13:22:22	111.55	1
1859	13:22:22	111.55	140
1858	13:22:22	111.55	1
1857	13:20:55	111.60	70
1856	13:20:55	111.60	200
1855	13:20:55	111.60	15
1854	13:20:55	111.60	20
1853	13:20:46	111.50	20
1852	13:20:42	111.55	140
1851	13:20:42	111.55	165
1850	13:20:42	111.55	64
1849	13:20:42	111.55	5
1848	13:20:41	111.55	10
1847	13:20:16	111.45	40
1846	13:20:16	111.50	94
1845	13:20:16	111.50	112
1844	13:20:16	111.50	62
1843	13:20:08	111.55	12
1842	13:20:08	111.55	50
1841	13:20:08	111.55	30
1840	13:20:08	111.55	31
1839	13:20:08	111.50	12
1838	13:20:08	111.50	64
1837	13:20:08	111.50	57
1836	13:20:07	111.50	100
1835	13:20:07	111.50	100
1834	13:20:07	111.50	40
1833	13:20:07	111.50	10
1832	13:20:07	111.50	20
1831	13:19:07	111.40	2
1830	13:19:07	111.40	110
1829	13:19:06	111.45	35
1828	13:19:03	111.45	63
1827	13:19:03	111.35	2278
1826	13:19:03	111.35	727
1825	13:19:03	111.35	73
1824	13:19:03	111.35	55
1823	13:19:03	111.35	71
1822	13:19:03	111.35	153
1821	13:18:57	111.35	9
1820	13:18:57	111.35	19
1819	13:18:57	111.35	2
1818	13:18:56	111.35	110
1817	13:18:56	111.35	1
1816	13:18:56	111.35	76
1815	13:18:56	111.35	12
1814	13:18:49	111.35	51
1813	13:18:49	111.35	43
1812	13:18:44	111.35	15
1811	13:17:43	111.35	19
1810	13:17:43	111.35	1
1809	13:17:31	111.40	115
1808	13:17:31	111.40	1100
1807	13:17:17	111.40	136
1806	13:17:03	111.40	42
1805	13:16:14	111.35	1
1804	13:16:14	111.35	76
1803	13:16:08	111.40	230
1802	13:16:08	111.40	200
1801	13:15:37	111.35	100
1800	13:15:37	111.35	3
1799	13:15:37	111.35	1
1798	13:15:37	111.35	97
1797	13:15:37	111.35	15
1796	13:14:33	111.30	10
1795	13:14:24	111.30	71
1794	13:14:24	111.30	75
1793	13:14:24	111.30	62
1792	13:14:24	111.30	156
1791	13:13:25	111.30	25
1790	13:13:25	111.30	51
1789	13:12:59	111.30	24
1788	13:12:23	111.25	1
1787	13:12:23	111.25	23
1786	13:12:23	111.25	48
1785	13:12:23	111.25	76
1784	13:12:23	111.25	76
1783	13:12:22	111.30	13
1782	13:12:22	111.30	65
1781	13:12:05	111.30	39
1780	13:11:52	111.30	109
1779	13:11:52	111.30	25
1778	13:11:52	111.30	214
1777	13:10:58	111.30	1
1776	13:10:58	111.30	8
1775	13:10:33	111.30	1
1774	13:10:29	111.20	20
1773	13:08:49	111.20	10
1772	13:08:31	111.20	40
1771	13:08:11	111.30	1
1770	13:08:11	111.30	61
1769	13:07:44	111.35	144
1768	13:07:44	111.35	42
1767	13:07:44	111.40	110
1766	13:07:44	111.35	180
1765	13:07:44	111.35	135
1764	13:07:44	111.35	42
1763	13:07:44	111.40	180
1762	13:07:44	111.40	62
1761	13:07:44	111.40	129
1760	13:07:44	111.40	144
1759	13:07:44	111.40	96
1758	13:07:44	111.40	1
1757	13:07:44	111.40	1
1756	13:07:44	111.45	94
1755	13:07:44	111.45	3
1754	13:07:39	111.55	1
1753	13:07:39	111.45	100
1752	13:07:35	111.55	1
1751	13:07:35	111.55	8
1750	13:07:33	111.45	1
1749	13:07:31	111.55	5
1748	13:07:26	111.50	88
1747	13:07:26	111.50	12
1746	13:07:26	111.50	100
1745	13:07:26	111.50	15
1744	13:07:26	111.50	2
1743	13:07:19	111.50	4
1742	13:06:59	111.50	94
1741	13:06:59	111.50	106
1740	13:06:31	111.50	32
1739	13:06:12	111.45	125
1738	13:06:12	111.45	162
1737	13:06:12	111.45	81
1736	13:06:10	111.45	53
1735	13:06:10	111.45	53
1734	13:05:20	111.35	2
1733	13:05:20	111.35	1
1732	13:05:19	111.40	48
1731	13:05:19	111.40	76
1730	13:05:19	111.40	73
1729	13:05:19	111.40	72
1728	13:05:19	111.40	47
1727	13:05:19	111.40	14
1726	13:05:19	111.40	76
1725	13:05:19	111.45	30
1724	13:04:52	111.40	82
1723	13:04:52	111.40	15
1722	13:04:52	111.40	10
1721	13:04:52	111.40	49
1720	13:04:52	111.40	190
1719	13:04:52	111.40	43
1718	13:04:52	111.40	104
1717	13:04:52	111.40	30
1716	13:04:08	111.30	14
1715	13:03:35	111.25	10
1714	13:03:17	111.25	2
1713	13:01:50	111.35	1
1712	13:01:50	111.35	119
1711	13:01:50	111.35	1
1710	13:01:32	111.40	10
1709	13:01:32	111.40	130
1708	13:01:32	111.40	108
1707	13:00:57	111.45	121
1706	13:00:57	111.45	62
1705	13:00:57	111.45	150
1704	13:00:57	111.45	70
1703	13:00:57	111.45	76
1702	13:00:57	111.55	873
1701	13:00:57	111.50	18
1700	13:00:57	111.50	12
1699	13:00:57	111.50	25
1698	13:00:57	111.50	20
1697	13:00:57	111.50	15
1696	13:00:57	111.50	5
1695	13:00:57	111.50	20
1694	13:00:57	111.50	1
1693	13:00:57	111.50	11
1692	13:00:44	111.45	100
1691	13:00:44	111.45	40
1690	13:00:18	111.45	10
1689	13:00:18	111.45	12
1688	13:00:15	111.40	77
1687	13:00:15	111.40	1
1686	13:00:15	111.40	61
1685	13:00:15	111.40	77
1684	13:00:15	111.30	22
1683	13:00:15	111.30	60
1682	13:00:15	111.30	18
1681	13:00:12	111.30	20
1680	12:58:42	111.30	1
1679	12:58:42	111.30	22
1678	12:58:42	111.30	53
1677	12:58:42	111.35	2
1676	12:58:42	111.35	1
1675	12:58:42	111.35	60
1674	12:58:42	111.35	107
1673	12:58:40	111.45	3
1672	12:58:40	111.45	1
1671	12:58:40	111.45	18
1670	12:58:39	111.40	27
1669	12:58:39	111.40	50
1668	12:58:39	111.40	8
1667	12:58:39	111.40	42
1666	12:58:39	111.40	20
1665	12:58:01	111.30	50
1664	12:57:48	111.30	50
1663	12:57:46	111.40	37
1662	12:57:46	111.40	12
1661	12:57:46	111.40	15
1660	12:57:46	111.30	99
1659	12:57:46	111.30	30
1658	12:57:46	111.30	20
1657	12:57:46	111.30	4
1656	12:57:46	111.30	100
1655	12:57:28	111.25	55
1654	12:57:28	111.25	101
1653	12:57:28	111.25	12
1652	12:57:27	111.15	77
1651	12:57:27	111.15	100
1650	12:57:27	111.20	118
1649	12:57:27	111.20	188
1648	12:57:27	111.20	50
1647	12:57:27	111.20	20
1646	12:57:27	111.20	12
1645	12:57:27	111.20	6
1644	12:57:27	111.20	99
1643	12:57:27	111.20	1427
1642	12:57:27	111.15	100
1641	12:57:27	111.15	30
1640	12:57:27	111.15	49
1639	12:57:27	111.15	100
1638	12:57:27	111.15	88
1637	12:57:27	111.15	59
1636	12:57:27	111.15	191
1635	12:57:04	111.05	85
1634	12:57:04	111.05	1
1633	12:57:04	111.05	127
1632	12:57:04	111.05	87
1631	12:56:26	111.10	10
1630	12:55:34	111.05	6
1629	12:55:20	111.10	155
1628	12:55:00	111.10	30
1627	12:52:51	111.15	9
1626	12:52:08	111.00	9
1625	12:51:59	111.05	4
1624	12:51:59	111.05	121
1623	12:51:38	111.00	385
1622	12:51:38	111.00	25
1621	12:51:28	111.00	142
1620	12:51:28	111.00	102
1619	12:51:28	111.00	95
1618	12:51:28	111.00	1
1617	12:51:28	111.00	63
1616	12:51:28	111.00	125
1615	12:51:28	111.00	62
1614	12:50:52	111.20	1
1613	12:50:38	111.10	109
1612	12:50:37	111.10	15
1611	12:49:49	111.10	11
1610	12:49:10	111.10	69
1609	12:49:10	111.10	100
1608	12:49:10	111.10	43
1607	12:49:10	111.10	37
1606	12:49:02	111.00	50
1605	12:49:02	111.00	50
1604	12:48:45	111.05	95
1603	12:48:45	111.05	109
1602	12:48:45	111.05	127
1601	12:48:22	111.15	81
1600	12:48:21	111.10	14
1599	12:48:21	111.10	44
1598	12:48:21	111.10	65
1597	12:48:21	111.10	22
1596	12:48:21	111.10	54
1595	12:48:21	111.10	2
1594	12:48:04	111.10	20
1593	12:47:50	111.20	88
1592	12:47:50	111.15	122
1591	12:47:50	111.20	109
1590	12:47:50	111.20	1
1589	12:47:50	111.20	210
1588	12:47:47	111.25	18
1587	12:47:44	111.25	88
1586	12:47:44	111.25	20
1585	12:47:44	111.20	143
1584	12:47:44	111.20	2
1583	12:47:44	111.20	93
1582	12:47:43	111.20	74
1581	12:47:43	111.20	46
1580	12:47:43	111.20	4
1579	12:47:43	111.20	12
1578	12:47:43	111.20	20
1577	12:47:43	111.20	10
1576	12:47:43	111.20	30
1575	12:47:43	111.20	37
1574	12:47:41	111.10	20
1573	12:47:14	111.10	30
1572	12:47:06	111.15	70
1571	12:47:06	111.15	13
1570	12:46:59	111.05	3
1569	12:46:43	111.05	10
1568	12:46:35	111.10	8
1567	12:46:35	111.10	1
1566	12:46:35	111.10	124
1565	12:46:35	111.10	64
1564	12:46:35	111.10	63
1563	12:46:35	111.10	97
1562	12:46:35	111.10	2
1561	12:46:35	111.10	135
1560	12:45:50	111.10	61
1559	12:45:50	111.10	130
1558	12:45:50	111.10	9
1557	12:45:48	111.10	51
1556	12:45:48	111.10	1
1555	12:45:46	111.15	46
1554	12:45:37	111.10	1
1553	12:45:21	111.05	1
1552	12:45:19	111.15	62
1551	12:45:16	111.10	25
1550	12:45:16	111.10	12
1549	12:45:16	111.05	76
1548	12:45:15	111.05	76
1547	12:45:13	111.00	75
1546	12:45:13	111.00	490
1545	12:45:13	111.00	20
1544	12:45:13	111.00	100
1543	12:45:13	111.00	28
1542	12:45:13	111.00	110
1541	12:45:13	111.00	19
1540	12:45:13	111.00	130
1539	12:45:13	111.00	12
1538	12:45:13	111.00	100
1537	12:45:13	111.00	10
1536	12:45:13	111.00	18
1535	12:45:13	111.00	20
1534	12:45:13	111.00	26
1533	12:45:13	111.00	361
1532	12:45:13	111.00	454
1531	12:45:13	111.00	61
1530	12:45:13	111.00	129
1529	12:45:13	111.00	287
1528	12:45:13	111.00	91
1527	12:45:13	111.00	11
1526	12:44:24	111.00	1
1525	12:44:24	111.00	10
1524	12:44:24	111.00	1
1523	12:44:17	110.95	20
1522	12:43:16	110.95	12
1521	12:43:16	110.95	248
1520	12:43:16	110.95	7
1519	12:43:16	110.95	14
1518	12:43:16	110.95	10
1517	12:43:16	110.95	15
1516	12:43:16	110.95	18
1515	12:42:46	110.85	34
1514	12:42:46	110.85	99
1513	12:42:46	110.85	89
1512	12:41:59	110.75	27
1511	12:41:59	110.75	2
1510	12:41:59	110.75	1
1509	12:41:51	110.85	11
1508	12:41:51	110.85	15
1507	12:41:51	110.85	37
1506	12:41:35	110.80	26
1505	12:41:35	110.80	14
1504	12:41:35	110.80	254
1503	12:41:35	110.80	200
1502	12:41:35	110.80	9
1501	12:41:35	110.80	37
1500	12:41:35	110.80	39
1499	12:41:35	110.80	61
1498	12:41:34	110.75	63
1497	12:41:34	110.75	61
1496	12:41:34	110.75	15
1495	12:41:34	110.70	124
1494	12:41:34	110.70	93
1493	12:41:34	110.70	34
1492	12:41:34	110.70	20
1491	12:41:34	110.70	12
1490	12:41:34	110.70	10
1489	12:41:34	110.65	43
1488	12:41:34	110.65	91
1487	12:41:34	110.65	2
1486	12:41:34	110.60	72
1485	12:41:34	110.60	96
1484	12:41:34	110.60	202
1483	12:41:34	110.60	96
1482	12:41:34	110.60	48
1481	12:41:34	110.60	48
1480	12:41:34	110.60	48
1479	12:41:34	110.60	48
1478	12:41:34	110.60	240
1477	12:41:34	110.60	700
1476	12:41:34	110.60	1700
1475	12:41:34	110.60	200
1474	12:39:55	110.55	100
1473	12:39:55	110.55	100
1472	12:39:55	110.50	28
1471	12:39:55	110.50	11
1470	12:39:55	110.50	111
1469	12:39:31	110.50	1
1468	12:38:13	110.55	200
1467	12:38:13	110.55	140
1466	12:38:13	110.55	1
1465	12:38:13	110.55	62
1464	12:37:33	110.55	36
1463	12:37:33	110.55	1
1462	12:37:33	110.55	25
1461	12:37:33	110.55	100
1460	12:36:27	110.60	94
1459	12:36:27	110.60	78
1458	12:36:27	110.60	172
1457	12:36:06	110.55	5
1456	12:35:09	110.60	95
1455	12:35:09	110.60	57
1454	12:35:09	110.60	116
1453	12:35:09	110.60	1
1452	12:35:09	110.60	102
1451	12:33:47	110.65	110
1450	12:33:47	110.65	8
1449	12:33:47	110.65	1
1448	12:33:47	110.65	64
1447	12:33:47	110.65	24
1446	12:33:12	110.70	147
1445	12:33:12	110.70	8
1444	12:33:12	110.70	110
1443	12:33:12	110.70	100
1442	12:32:38	110.65	99
1441	12:32:38	110.65	39
1440	12:32:38	110.65	61
1439	12:32:38	110.65	15
1438	12:32:01	110.65	30
1437	12:31:50	110.55	30
1436	12:31:46	110.55	26
1435	12:31:46	110.55	92
1434	12:30:39	110.55	1
1433	12:29:34	110.65	200
1432	12:29:34	110.65	32
1431	12:29:34	110.60	140
1430	12:29:34	110.60	2
1429	12:29:34	110.60	63
1428	12:29:34	110.60	1
1427	12:29:34	110.60	70
1426	12:29:05	110.60	24
1425	12:29:05	110.60	20
1424	12:29:05	110.60	76
1423	12:29:05	110.60	10
1422	12:25:49	110.60	118
1421	12:25:39	110.60	113
1420	12:25:39	110.60	59
1419	12:24:04	110.60	87
1418	12:23:57	110.65	180
1417	12:23:57	110.60	100
1416	12:23:57	110.60	19
1415	12:23:57	110.60	48
1414	12:22:41	110.50	220
1413	12:22:41	110.50	59
1412	12:22:41	110.50	2
1411	12:22:41	110.50	19
1410	12:22:01	110.60	129
1409	12:22:01	110.60	20
1408	12:22:01	110.60	12
1407	12:22:01	110.60	300
1406	12:22:01	110.55	59
1405	12:22:00	110.50	20
1404	12:21:53	110.55	65
1403	12:21:53	110.55	76
1402	12:21:46	110.55	20
1401	12:21:17	110.55	36
1400	12:21:02	110.55	3
1399	12:20:41	110.50	5
1398	12:20:41	110.55	24
1397	12:20:41	110.55	12
1396	12:20:37	110.55	52
1395	12:20:37	110.55	76
1394	12:20:32	110.50	1
1393	12:20:10	110.55	192
1392	12:20:10	110.55	9
1391	12:20:08	110.50	21
1390	12:20:08	110.50	426
1389	12:20:08	110.50	285
1388	12:20:08	110.50	121
1387	12:20:08	110.50	66
1386	12:20:08	110.50	98
1385	12:20:08	110.50	162
1384	12:20:07	110.50	38
1383	12:20:07	110.50	62
1382	12:20:07	110.50	10
1381	12:20:07	110.55	1
1380	12:20:07	110.55	10
1379	12:19:11	110.55	20
1378	12:19:11	110.55	170
1377	12:18:11	110.70	4
1376	12:17:27	110.70	155
1375	12:17:27	110.70	10
1374	12:17:27	110.70	94
1373	12:17:27	110.70	83
1372	12:17:27	110.70	61
1371	12:17:27	110.70	76
1370	12:15:22	110.65	117
1369	12:15:22	110.65	59
1368	12:15:22	110.65	2
1367	12:15:10	110.70	7
1366	12:15:10	110.70	105
1365	12:15:10	110.75	23
1364	12:15:10	110.75	254
1363	12:15:10	110.75	69
1362	12:15:10	110.75	64
1361	12:15:10	110.75	31
1360	12:15:10	110.75	282
1359	12:14:21	110.75	10
1358	12:14:11	110.85	1
1357	12:14:11	110.75	47
1356	12:14:11	110.75	180
1355	12:14:11	110.75	61
1354	12:14:11	110.75	127
1353	12:14:11	110.75	1
1352	12:14:11	110.75	504
1351	12:14:11	110.80	80
1350	12:14:11	110.80	13
1349	12:14:11	110.85	62
1348	12:14:11	110.85	1
1347	12:14:11	110.85	24
1346	12:14:08	110.85	39
1345	12:14:08	110.85	61
1344	12:14:03	110.90	20
1343	12:14:03	110.90	300
1342	12:14:03	110.90	200
1341	12:14:03	110.90	89
1340	12:14:03	110.90	100
1339	12:14:03	110.90	30
1338	12:14:03	110.90	200
1337	12:14:03	110.90	500
1336	12:14:00	110.85	19
1335	12:14:00	110.85	81
1334	12:14:00	110.85	25
1333	12:13:36	110.80	63
1332	12:13:36	110.80	58
1331	12:13:36	110.80	301
1330	12:13:36	110.80	61
1329	12:12:55	110.80	100
1328	12:12:55	110.80	20
1327	12:12:55	110.80	12
1326	12:12:55	110.80	100
1325	12:12:55	110.80	91
1324	12:12:55	110.80	500
1323	12:12:55	110.80	218
1322	12:12:55	110.80	20
1321	12:12:55	110.80	12
1320	12:12:54	110.75	500
1319	12:12:54	110.75	176
1318	12:12:54	110.75	200
1317	12:12:48	110.70	50
1316	12:12:19	110.60	39
1315	12:12:19	110.60	25
1314	12:12:19	110.70	1
1313	12:12:19	110.70	35
1312	12:12:18	110.70	100
1311	12:11:23	110.70	50
1310	12:11:14	110.70	15
1309	12:11:14	110.70	35
1308	12:11:06	110.70	25
1307	12:11:06	110.70	308
1306	12:10:44	110.70	225
1305	12:10:44	110.70	28
1304	12:10:44	110.70	61
1303	12:10:44	110.70	378
1302	12:10:42	110.70	1
1301	12:10:42	110.70	198
1300	12:10:42	110.70	133
1299	12:10:42	110.70	1
1298	12:10:42	110.70	64
1297	12:10:35	110.80	50
1296	12:10:23	110.75	15
1295	12:10:23	110.75	140
1294	12:10:23	110.75	47
1293	12:10:23	110.75	60
1292	12:10:23	110.75	76
1291	12:10:23	110.75	108
1290	12:09:57	110.75	1
1289	12:09:57	110.75	75
1288	12:09:57	110.75	112
1287	12:09:57	110.75	117
1286	12:09:57	110.75	1
1285	12:09:49	110.70	100
1284	12:09:47	110.75	50
1283	12:09:47	110.70	100
1282	12:09:47	110.70	30
1281	12:09:47	110.70	100
1280	12:09:31	110.65	42
1279	12:09:31	110.65	91
1278	12:09:18	110.60	32
1277	12:09:11	110.65	25
1276	12:09:11	110.65	9
1275	12:09:10	110.65	97
1274	12:09:10	110.65	100
1273	12:09:10	110.65	54
1272	12:08:51	110.55	13
1271	12:07:12	110.55	94
1270	12:07:12	110.55	102
1269	12:07:12	110.55	61
1268	12:05:15	110.60	30
1267	12:05:13	110.60	95
1266	12:05:13	110.60	20
1265	12:05:13	110.60	100
1264	12:05:13	110.60	61
1263	12:04:16	110.60	24
1262	12:04:16	110.60	76
1261	12:04:16	110.60	1
1260	12:04:16	110.60	61
1259	12:04:16	110.60	194
1258	12:03:48	110.70	5
1257	12:03:42	110.75	16
1256	12:03:29	110.70	59
1255	12:03:29	110.75	35
1254	12:03:29	110.75	13
1253	12:03:29	110.75	76
1252	12:03:29	110.70	611
1251	12:03:29	110.75	76
1250	12:03:29	110.70	50
1249	12:03:29	110.70	100
1248	12:03:29	110.70	10
1247	12:03:29	110.70	50
1246	12:03:29	110.70	49
1245	12:03:29	110.70	10
1244	12:03:29	110.70	20
1243	12:01:49	110.65	53
1242	12:01:49	110.65	35
1241	12:01:49	110.65	51
1240	12:01:49	110.65	61
1239	12:01:48	110.50	225
1238	12:01:41	110.50	47
1237	12:01:41	110.50	40
1236	12:01:41	110.50	180
1235	12:01:41	110.50	61
1234	12:01:41	110.50	40
1233	12:01:41	110.50	30
1232	12:01:41	110.55	36
1231	12:01:41	110.55	118
1230	12:01:41	110.55	180
1229	12:01:41	110.60	100
1228	12:01:41	110.60	33
1227	12:01:41	110.60	63
1226	12:01:31	110.65	152
1225	12:01:31	110.65	1
1224	12:01:31	110.65	42
1223	12:01:31	110.65	2
1222	12:01:31	110.65	36
1221	12:01:06	110.65	14
1220	12:01:06	110.65	86
1219	12:01:06	110.65	13
1218	12:01:06	110.65	48
1217	12:01:06	110.65	38
1216	12:01:06	110.65	38
1215	12:01:05	110.65	62
1214	12:01:05	110.65	2
1213	12:01:05	110.65	12
1212	12:01:05	110.60	136
1211	12:01:05	110.60	170
1210	12:01:05	110.60	100
1209	12:01:05	110.60	400
1208	12:01:04	110.60	50
1207	12:01:03	110.60	111
1206	12:01:03	110.60	20
1205	12:01:03	110.60	28
1204	12:01:03	110.55	41
1203	12:01:03	110.55	9
1202	12:01:03	110.55	15
1201	12:01:03	110.55	76
1200	12:01:03	110.50	53
1199	12:01:03	110.50	64
1198	12:01:03	110.50	150
1197	12:01:03	110.50	20
1196	12:01:03	110.50	100
1195	12:01:03	110.50	19
1194	12:01:03	110.50	17
1193	12:01:03	110.50	77
1192	12:00:57	110.45	27
1191	12:00:57	110.45	23
1190	12:00:47	110.45	139
1189	12:00:47	110.45	63
1188	12:00:47	110.45	63
1187	12:00:47	110.45	76
1186	12:00:47	110.50	2
1185	12:00:47	110.50	71
1184	12:00:46	110.45	1
1183	12:00:46	110.50	100
1182	12:00:18	110.50	22
1181	11:59:42	110.40	11
1180	11:59:15	110.45	1
1179	11:59:15	110.45	59
1178	11:59:15	110.45	48
1177	11:59:03	110.45	41
1176	11:59:03	110.45	2
1175	11:59:03	110.45	74
1174	11:59:03	110.45	2
1173	11:59:03	110.45	53
1172	11:59:03	110.45	130
1171	11:59:03	110.45	61
1170	11:59:03	110.45	1
1169	11:59:03	110.45	61
1168	11:59:03	110.45	1
1167	11:59:03	110.45	76
1166	11:58:46	110.50	22
1165	11:58:45	110.45	115
1164	11:58:45	110.45	85
1163	11:58:45	110.50	35
1162	11:58:45	110.50	8
1161	11:58:45	110.45	57
1160	11:58:44	110.45	300
1159	11:58:44	110.45	43
1158	11:58:44	110.45	15
1157	11:58:44	110.45	1
1156	11:58:44	110.40	41
1155	11:58:15	110.40	9
1154	11:58:15	110.40	13
1153	11:58:15	110.40	63
1152	11:58:15	110.40	300
1151	11:58:15	110.40	47
1150	11:57:53	110.40	3
1149	11:57:53	110.35	6
1148	11:57:53	110.35	6
1147	11:57:29	110.35	4
1146	11:54:57	110.20	37
1145	11:54:57	110.20	76
1144	11:54:57	110.20	50
1143	11:54:57	110.20	30
1142	11:54:57	110.20	20
1141	11:54:37	110.15	16
1140	11:54:37	110.15	48
1139	11:54:37	110.10	4
1138	11:54:36	110.05	12
1137	11:54:36	110.05	76
1136	11:54:36	110.10	15
1135	11:54:36	110.10	45
1134	11:54:35	110.00	450
1133	11:54:35	110.00	180
1132	11:54:35	110.00	99
1131	11:54:35	110.00	20
1130	11:54:35	110.00	52
1129	11:54:35	110.00	48
1128	11:54:35	110.00	10
1127	11:54:35	110.00	100
1126	11:54:05	109.95	100
1125	11:54:05	109.95	16
1124	11:54:05	109.90	35
1123	11:54:05	109.90	29
1122	11:54:05	109.90	60
1121	11:54:05	109.90	76
1120	11:52:51	109.80	35
1119	11:51:51	109.85	100
1118	11:51:51	109.85	44
1117	11:51:51	109.85	88
1116	11:51:51	109.85	100
1115	11:51:51	109.85	100
1114	11:51:51	109.85	100
1113	11:51:00	109.75	27
1112	11:51:00	109.75	52
1111	11:51:00	109.75	21
1110	11:51:00	109.75	121
1109	11:51:00	109.75	2
1108	11:51:00	109.75	63
1107	11:50:34	109.75	1
1106	11:50:10	109.90	21
1105	11:50:10	109.90	240
1104	11:50:08	109.80	20
1103	11:50:08	109.80	2
1102	11:50:08	109.75	94
1101	11:49:54	109.70	118
1100	11:49:36	109.60	6
1099	11:49:19	109.70	1
1098	11:49:19	109.70	22
1097	11:48:18	109.60	166
1096	11:48:18	109.60	8
1095	11:47:29	109.60	4
1094	11:45:21	109.60	38
1093	11:45:04	109.60	50
1092	11:45:04	109.60	12
1091	11:44:20	109.60	2
1090	11:44:20	109.60	93
1089	11:44:20	109.60	63
1088	11:44:20	109.60	1
1087	11:44:20	109.60	48
1086	11:43:47	109.60	13
1085	11:43:47	109.60	61
1084	11:43:47	109.60	52
1083	11:43:47	109.65	15
1082	11:43:47	109.65	100
1081	11:43:47	109.65	89
1080	11:43:47	109.65	55
1079	11:43:47	109.65	101
1078	11:43:47	109.65	94
1077	11:43:47	109.65	12
1076	11:43:47	109.65	1
1075	11:41:28	109.60	46
1074	11:41:20	109.55	214
1073	11:40:57	109.45	11
1072	11:40:57	109.45	18
1071	11:40:57	109.45	94
1070	11:40:57	109.45	1
1069	11:39:01	109.50	47
1068	11:36:37	109.55	100
1067	11:35:49	109.50	30
1066	11:34:16	109.45	100
1065	11:34:16	109.45	3
1064	11:34:16	109.45	100
1063	11:34:16	109.40	16
1062	11:34:07	109.45	38
1061	11:34:07	109.45	52
1060	11:34:07	109.45	50
1059	11:34:00	109.50	2
1058	11:34:00	109.50	20
1057	11:34:00	109.50	70
1056	11:33:05	109.55	62
1055	11:33:05	109.55	102
1054	11:33:05	109.55	1
1053	11:33:05	109.55	112
1052	11:33:05	109.55	93
1051	11:33:04	109.60	200
1050	11:33:04	109.60	80
1049	11:33:04	109.60	61
1048	11:33:04	109.65	33
1047	11:33:04	109.65	65
1046	11:33:04	109.65	1
1045	11:33:04	109.65	1
1044	11:33:00	109.70	112
1043	11:33:00	109.70	62
1042	11:33:00	109.70	30
1041	11:32:42	109.80	4
1040	11:32:15	109.70	400
1039	11:27:53	109.75	54
1038	11:27:53	109.75	2
1037	11:27:53	109.75	83
1036	11:27:53	109.75	61
1035	11:26:44	109.75	22
1034	11:26:44	109.75	61
1033	11:26:44	109.75	30
1032	11:26:44	109.75	87
1031	11:26:44	109.70	83
1030	11:26:44	109.70	31
1029	11:26:44	109.70	7
1028	11:26:44	109.70	2
1027	11:26:44	109.75	28
1026	11:26:44	109.75	37
1025	11:26:44	109.80	64
1024	11:26:44	109.80	62
1023	11:26:44	109.80	1
1022	11:26:44	109.80	105
1021	11:26:12	109.90	38
1020	11:26:10	109.90	35
1019	11:26:09	109.85	159
1018	11:26:09	109.85	110
1017	11:26:09	109.85	61
1016	11:26:09	109.85	60
1015	11:26:09	109.85	64
1014	11:25:29	109.95	7
1013	11:25:27	109.95	29
1012	11:25:26	109.90	76
1011	11:25:26	109.85	76
1010	11:25:26	109.85	61
1009	11:25:26	109.85	364
1008	11:25:26	109.85	43
1007	11:25:26	109.85	100
1006	11:25:26	109.85	122
1005	11:25:26	109.85	30
1004	11:25:26	109.85	69
1003	11:25:26	109.85	172
1002	11:24:13	109.85	32
1001	11:22:24	109.70	36
1000	11:22:24	109.70	1
999	11:22:24	109.70	76
998	11:21:54	109.75	3
997	11:21:54	109.75	35
996	11:21:50	109.75	32
995	11:21:50	109.75	30
994	11:21:50	109.60	22
993	11:21:50	109.55	94
992	11:21:50	109.50	1879
991	11:21:50	109.50	250
990	11:21:50	109.50	427
989	11:20:59	109.50	76
988	11:20:59	109.50	121
987	11:20:59	109.50	4
986	11:20:59	109.50	86
985	11:20:26	109.40	40
984	11:20:20	109.35	10
983	11:20:13	109.45	6
982	11:20:13	109.45	30
981	11:19:55	109.35	102
980	11:19:55	109.35	130
979	11:19:55	109.35	1
978	11:19:55	109.40	76
977	11:19:55	109.40	24
976	11:19:55	109.40	52
975	11:19:55	109.40	46
974	11:19:55	109.40	64
973	11:19:55	109.40	102
972	11:19:55	109.40	1
971	11:19:31	109.50	9
970	11:18:14	109.40	10
969	11:17:46	109.45	149
968	11:17:08	109.40	128
967	11:17:08	109.40	3
966	11:17:08	109.40	94
965	11:17:08	109.40	48
964	11:17:08	109.40	108
963	11:16:51	109.35	7
962	11:16:51	109.35	17
961	11:16:51	109.35	188
960	11:16:51	109.35	47
959	11:16:51	109.35	100
958	11:16:51	109.35	8
957	11:16:05	109.35	1
956	11:16:05	109.35	106
955	11:16:01	109.35	3
954	11:16:01	109.35	97
953	11:15:54	109.35	20
952	11:15:54	109.35	35
951	11:14:55	109.35	21
950	11:14:29	109.40	5
949	11:14:29	109.40	59
948	11:14:29	109.40	1
947	11:14:29	109.40	4
946	11:14:29	109.40	61
945	11:14:29	109.40	130
944	11:14:29	109.40	31
943	11:14:29	109.40	44
942	11:14:02	109.40	50
941	11:11:11	109.45	1
940	11:11:11	109.45	10
939	11:11:11	109.45	56
938	11:11:11	109.45	29
937	11:11:11	109.45	103
936	11:11:11	109.45	26
935	11:11:11	109.45	100
934	11:11:11	109.45	131
933	11:10:11	109.55	1
932	11:10:01	109.45	10
931	11:07:28	109.50	1
930	11:07:28	109.50	24
929	11:07:28	109.50	77
928	11:07:28	109.50	35
927	11:07:20	109.55	1
926	11:07:20	109.55	23
925	11:07:20	109.55	112
924	11:07:20	109.55	59
923	11:04:53	109.55	38
922	11:04:53	109.55	107
921	11:04:53	109.55	102
920	11:04:53	109.60	2
919	11:04:53	109.60	1
918	11:04:53	109.60	10
917	11:04:11	109.65	1
916	11:04:11	109.65	170
915	11:04:11	109.65	1
914	11:04:07	109.80	4
913	11:02:16	109.65	90
912	11:02:16	109.65	100
911	11:02:16	109.65	20
910	10:57:38	109.50	55
909	10:57:38	109.55	25
908	10:57:16	109.55	1
907	10:57:16	109.55	38
906	10:57:16	109.55	102
905	10:57:16	109.55	48
904	10:57:16	109.55	63
903	10:56:19	109.60	100
902	10:54:22	109.60	59
901	10:54:22	109.55	76
900	10:54:22	109.55	100
899	10:54:22	109.60	76
898	10:54:22	109.70	136
897	10:54:22	109.65	64
896	10:54:22	109.55	15
895	10:54:22	109.55	100
894	10:54:21	109.50	200
893	10:54:20	109.50	144
892	10:54:20	109.50	129
891	10:54:20	109.50	27
890	10:53:54	109.50	73
889	10:53:54	109.50	30
888	10:53:53	109.45	97
887	10:53:53	109.40	129
886	10:53:53	109.40	163
885	10:53:53	109.40	35
884	10:53:53	109.40	50
883	10:53:53	109.40	15
882	10:53:20	109.35	15
881	10:53:20	109.30	37
880	10:53:20	109.30	1
879	10:53:20	109.30	131
878	10:53:20	109.35	100
877	10:52:27	109.35	129
876	10:52:27	109.35	63
875	10:50:27	109.45	70
874	10:50:27	109.45	22
873	10:50:27	109.45	4
872	10:50:27	109.45	352
871	10:50:27	109.45	87
870	10:50:27	109.40	49
869	10:50:27	109.40	98
868	10:50:27	109.40	200
867	10:50:27	109.40	100
866	10:50:27	109.40	15
865	10:50:10	109.30	13
864	10:50:10	109.30	2
863	10:49:18	109.45	10
862	10:48:33	109.40	20
861	10:45:01	109.20	32
860	10:45:01	109.20	68
859	10:44:37	109.30	9
858	10:44:37	109.30	61
857	10:44:37	109.30	200
856	10:44:15	109.25	47
855	10:44:15	109.25	76
854	10:44:15	109.20	62
853	10:44:15	109.20	201
852	10:44:15	109.20	93
851	10:44:15	109.25	130
850	10:44:15	109.25	76
849	10:43:39	109.20	1
848	10:42:35	109.10	34
847	10:42:35	109.05	94
846	10:42:35	109.05	97
845	10:42:35	109.00	90
844	10:42:35	108.95	100
843	10:42:35	108.95	94
842	10:41:45	108.90	10
841	10:41:22	108.85	36
840	10:41:22	108.85	10
839	10:41:22	108.85	10
838	10:41:11	108.95	1
837	10:41:11	108.95	93
836	10:41:11	108.95	50
835	10:41:11	108.95	102
834	10:40:55	109.00	24
833	10:40:55	109.00	83
832	10:40:55	109.00	17
831	10:40:55	109.00	2
830	10:40:55	109.00	121
829	10:40:55	109.00	76
828	10:40:46	109.05	1
827	10:40:11	109.00	8
826	10:40:11	109.00	2
825	10:38:31	109.00	1
824	10:38:31	109.00	19
823	10:38:31	109.00	10
822	10:38:31	109.00	30
821	10:37:30	108.90	2
820	10:36:50	109.00	139
819	10:36:50	109.00	61
818	10:36:50	109.00	30
817	10:36:50	108.95	45
816	10:36:15	108.95	1
815	10:36:15	108.95	24
814	10:36:15	108.95	76
813	10:36:15	108.95	54
812	10:36:15	108.95	2
811	10:36:15	108.95	60
810	10:35:41	109.00	60
809	10:35:41	109.00	96
808	10:35:41	109.00	20
807	10:35:40	109.05	61
806	10:35:40	109.05	121
805	10:35:34	109.10	48
804	10:35:34	109.10	76
803	10:35:34	109.10	76
802	10:35:34	109.10	20
801	10:35:06	109.05	42
800	10:35:06	109.05	42
799	10:35:06	109.05	80
798	10:35:06	109.05	107
797	10:35:06	109.05	21
796	10:35:06	109.05	100
795	10:34:15	109.00	52
794	10:34:15	109.00	48
793	10:33:54	109.00	39
792	10:33:54	109.00	20
791	10:33:53	109.00	20
790	10:33:46	109.00	92
789	10:33:46	109.00	43
788	10:33:46	109.00	104
787	10:33:46	109.00	121
786	10:33:46	109.00	150
785	10:33:46	109.00	15
784	10:33:29	108.95	100
783	10:33:29	108.95	215
782	10:33:29	108.95	168
781	10:33:29	108.95	20
780	10:33:29	108.95	171
779	10:33:29	108.95	17
778	10:33:29	108.95	113
777	10:33:29	108.95	2
776	10:31:31	108.95	20
775	10:31:21	108.95	30
774	10:30:44	108.95	6
773	10:30:17	108.90	2
772	10:30:17	108.90	11
771	10:30:17	108.90	20
770	10:30:17	108.90	2
769	10:29:33	108.95	1
768	10:29:33	108.95	1
767	10:29:07	109.00	49
766	10:29:07	109.00	10
765	10:29:07	109.00	121
764	10:29:07	109.00	50
763	10:29:07	109.00	319
762	10:29:07	109.00	85
761	10:29:07	109.00	30
760	10:29:07	109.00	14
759	10:29:07	109.00	46
758	10:29:07	109.00	25
757	10:29:07	109.00	50
756	10:29:06	109.10	5
755	10:28:52	109.05	12
754	10:28:29	109.05	61
753	10:28:29	109.05	183
752	10:28:29	109.05	5
751	10:27:23	109.05	3
750	10:27:23	109.10	1
749	10:27:23	109.10	1
748	10:27:10	109.20	78
747	10:27:10	109.20	15
746	10:25:36	109.10	26
745	10:25:36	109.10	14
744	10:25:36	109.10	49
743	10:25:27	109.10	14
742	10:25:27	109.10	61
741	10:25:27	109.10	59
740	10:25:23	109.10	1
739	10:25:05	109.05	9
738	10:25:05	109.10	36
737	10:25:05	109.10	61
736	10:25:05	109.10	64
735	10:25:05	109.10	10
734	10:25:05	109.20	100
733	10:24:43	109.15	44
732	10:24:43	109.15	64
731	10:24:43	109.15	64
730	10:24:43	109.20	172
729	10:24:43	109.20	100
728	10:24:43	109.15	249
727	10:24:43	109.20	10
726	10:24:43	109.20	41
725	10:24:40	109.20	4
724	10:23:58	109.35	20
723	10:23:58	109.40	1
722	10:23:58	109.40	64
721	10:23:58	109.40	76
720	10:23:51	109.50	20
719	10:23:51	109.50	12
718	10:23:51	109.50	155
717	10:23:51	109.50	100
716	10:23:14	109.50	15
715	10:23:14	109.50	30
714	10:23:10	109.65	2
713	10:23:10	109.65	60
712	10:23:10	109.65	130
711	10:23:06	109.70	11
710	10:23:06	109.70	4
709	10:23:06	109.70	126
708	10:23:06	109.70	1
707	10:23:06	109.70	62
706	10:23:06	109.70	34
705	10:21:10	109.90	44
704	10:21:10	109.85	1
703	10:21:10	109.85	210
702	10:21:10	109.85	88
701	10:21:10	109.80	4
700	10:21:10	109.80	61
699	10:21:10	109.80	46
698	10:21:10	109.80	46
697	10:21:03	109.80	35
696	10:21:03	109.80	15
695	10:20:24	109.75	39
694	10:20:24	109.75	61
693	10:20:24	109.75	1
692	10:20:24	109.75	24
691	10:20:24	109.75	62
690	10:20:24	109.75	14
689	10:20:24	109.75	1
688	10:20:24	109.75	8
687	10:20:24	109.75	1
686	10:17:43	109.95	50
685	10:16:02	109.85	1
684	10:16:02	109.95	4
683	10:16:02	109.95	89
682	10:16:02	110.00	62
681	10:15:36	110.20	100
680	10:14:56	110.05	2
679	10:14:56	110.05	1
678	10:14:56	110.05	75
677	10:14:56	110.05	32
676	10:14:56	110.05	68
675	10:14:56	110.05	182
674	10:13:58	110.15	97
673	10:13:58	110.15	1
672	10:13:58	110.15	34
671	10:13:58	110.15	47
670	10:13:58	110.15	12
669	10:13:44	110.10	15
668	10:13:18	110.15	293
667	10:13:18	110.15	61
666	10:12:21	110.15	153
665	10:12:21	110.15	61
664	10:12:21	110.15	29
663	10:12:21	110.15	100
662	10:11:07	110.00	83
661	10:11:07	110.00	50
660	10:09:50	109.90	5
659	10:09:27	110.00	97
658	10:09:21	109.95	76
657	10:09:21	109.95	59
656	10:09:21	110.00	103
655	10:09:21	110.00	39
654	10:09:19	109.90	210
653	10:09:19	109.90	30
652	10:09:19	109.90	92
651	10:09:14	109.85	123
650	10:09:14	109.85	94
649	10:09:14	109.85	121
648	10:09:14	109.80	98
647	10:09:14	109.80	2
646	10:09:14	109.80	30
645	10:09:14	109.80	20
644	10:09:12	109.75	135
643	10:08:37	109.65	22
642	10:08:25	109.70	72
641	10:08:25	109.70	144
640	10:07:01	109.70	76
639	10:05:19	109.55	79
638	10:05:19	109.55	594
637	10:05:16	109.55	61
636	10:05:16	109.55	20
635	10:05:16	109.55	130
634	10:05:16	109.55	30
633	10:05:00	109.60	61
632	10:05:00	109.60	59
631	10:05:00	109.60	73
630	10:05:00	109.60	75
629	10:05:00	109.65	12
628	10:04:27	109.65	24
627	10:04:27	109.65	76
626	10:04:27	109.65	49
625	10:04:27	109.65	29
624	10:04:00	109.60	18
623	10:03:00	109.60	1
622	10:03:00	109.60	8
621	10:02:47	109.65	24
620	10:02:47	109.65	100
619	10:02:47	109.65	76
618	10:02:35	109.70	20
617	10:02:34	109.75	112
616	10:02:32	109.80	61
615	10:02:32	109.80	102
614	10:02:10	109.90	1
613	10:02:10	109.85	1
612	10:02:10	109.85	92
611	10:02:10	109.90	2
610	10:02:10	109.90	93
609	10:02:10	109.90	191
608	10:02:10	109.90	63
607	10:01:34	110.00	61
606	10:01:34	110.00	39
605	10:00:21	110.00	37
604	10:00:21	110.00	65
603	10:00:07	109.95	25
602	09:58:49	110.00	58
601	09:58:29	110.00	20
600	09:58:29	109.95	61
599	09:58:29	109.95	53
598	09:58:29	109.95	45
597	09:58:29	109.95	21
596	09:57:47	110.00	94
595	09:57:47	110.00	3
594	09:56:33	109.85	62
593	09:56:32	109.80	275
592	09:56:32	109.80	651
591	09:56:07	109.80	72
590	09:56:07	109.80	3
589	09:56:07	109.80	36
588	09:56:07	109.80	123
587	09:56:07	109.80	54
586	09:56:07	109.80	70
585	09:56:07	109.80	56
584	09:56:07	109.80	87
583	09:56:07	109.80	87
582	09:56:07	109.80	49
581	09:56:07	109.80	210
580	09:56:07	109.80	172
579	09:55:45	109.75	20
578	09:55:03	109.70	17
577	09:55:03	109.75	56
576	09:55:03	109.75	102
575	09:55:03	109.75	93
574	09:55:03	109.75	93
573	09:55:03	109.75	1
572	09:55:03	109.80	1
571	09:55:03	109.80	61
570	09:55:03	109.80	63
569	09:55:03	109.80	13
568	09:54:27	109.90	86
567	09:54:22	109.90	700
566	09:54:22	109.90	102
565	09:54:22	109.90	112
564	09:54:21	109.95	95
563	09:54:21	109.95	196
562	09:54:21	109.95	86
561	09:54:21	109.95	100
560	09:54:21	109.95	10
559	09:54:21	109.95	200
558	09:53:36	110.00	2
557	09:53:36	110.00	22
556	09:53:36	110.00	2
555	09:53:36	110.00	76
554	09:53:36	110.00	30
553	09:53:36	110.00	33
552	09:53:36	110.00	158
551	09:53:36	110.00	9
550	09:53:00	110.15	1
549	09:52:45	110.00	44
548	09:52:45	110.00	11
547	09:52:45	110.00	383
546	09:52:45	110.00	50
545	09:52:45	110.00	32
544	09:52:45	110.00	30
543	09:52:45	110.05	228
542	09:52:45	110.05	121
541	09:52:45	110.10	60
540	09:52:45	110.10	95
539	09:52:45	110.10	1
538	09:52:26	110.15	20
537	09:52:26	110.15	110
536	09:52:22	110.20	12
535	09:52:22	110.20	105
534	09:52:22	110.25	24
533	09:52:15	110.25	61
532	09:52:15	110.25	64
531	09:52:15	110.25	95
530	09:52:15	110.25	44
529	09:52:15	110.25	32
528	09:52:15	110.25	93
527	09:52:13	110.30	20
526	09:51:34	110.40	18
525	09:51:34	110.40	93
524	09:51:34	110.40	118
523	09:50:34	110.40	2
522	09:50:06	110.30	48
521	09:50:06	110.30	48
520	09:50:06	110.30	48
519	09:50:06	110.30	130
518	09:50:06	110.30	420
517	09:49:32	110.30	44
516	09:49:27	110.25	61
515	09:49:27	110.25	37
514	09:48:00	110.25	30
513	09:47:55	110.20	2
512	09:47:55	110.20	79
511	09:47:55	110.15	11
510	09:47:51	110.10	40
509	09:47:51	110.10	30
508	09:47:51	110.10	30
507	09:47:51	110.15	30
506	09:47:47	110.20	137
505	09:47:47	110.20	48
504	09:46:48	110.10	62
503	09:46:32	110.10	50
502	09:45:31	110.20	60
501	09:45:31	110.20	67
500	09:45:31	110.20	54
499	09:45:16	110.25	36
498	09:45:15	110.35	2
497	09:45:15	110.35	93
496	09:45:15	110.35	2
495	09:45:15	110.35	127
494	09:45:15	110.35	7
493	09:45:15	110.40	30
492	09:45:07	110.55	56
491	09:45:07	110.55	210
490	09:45:07	110.55	75
489	09:45:07	110.45	75
488	09:45:04	110.40	38
487	09:45:04	110.40	5
486	09:45:04	110.40	100
485	09:45:04	110.40	30
484	09:45:04	110.60	2
483	09:45:04	110.50	61
482	09:44:28	110.55	11
481	09:44:27	110.50	85
480	09:44:27	110.50	153
479	09:44:25	110.50	38
478	09:44:25	110.45	2
477	09:44:25	110.45	60
476	09:44:25	110.45	131
475	09:44:25	110.45	102
474	09:44:25	110.45	1
473	09:44:25	110.45	7
472	09:44:16	110.50	29
471	09:44:03	110.55	1
470	09:43:55	110.50	4
469	09:43:55	110.50	76
468	09:43:55	110.50	150
467	09:43:49	110.45	50
466	09:43:41	110.50	20
465	09:43:41	110.50	10
464	09:43:34	110.45	200
463	09:43:34	110.45	94
462	09:43:25	110.45	12
461	09:43:17	110.50	24
460	09:43:14	110.50	104
459	09:42:47	110.45	76
458	09:42:41	110.35	5
457	09:42:40	110.35	49
456	09:42:40	110.35	1
455	09:42:26	110.45	100
454	09:42:23	110.40	61
453	09:42:23	110.40	118
452	09:42:23	110.40	105
451	09:42:23	110.40	55
450	09:42:23	110.40	4
449	09:42:23	110.45	12
448	09:41:42	110.55	128
447	09:41:26	110.55	15
446	09:41:14	110.55	1
445	09:40:55	110.55	100
444	09:40:55	110.50	10
443	09:40:55	110.50	28
442	09:40:55	110.50	50
441	09:40:55	110.50	12
440	09:40:47	110.50	1
439	09:40:08	110.45	5
438	09:40:08	110.45	111
437	09:39:54	110.45	107
436	09:39:54	110.45	100
435	09:39:52	110.30	1
434	09:39:49	110.35	1
433	09:39:22	110.45	1
432	09:39:22	110.45	3
431	09:39:08	110.30	276
430	09:39:00	110.30	128
429	09:39:00	110.30	96
428	09:38:48	110.45	60
427	09:38:48	110.45	30
426	09:38:47	110.35	34
425	09:38:47	110.35	131
424	09:38:47	110.35	60
423	09:38:31	110.45	39
422	09:38:25	110.45	20
421	09:37:48	110.40	14
420	09:37:47	110.50	57
419	09:37:47	110.50	50
418	09:37:47	110.50	78
417	09:37:41	110.50	22
416	09:37:41	110.50	12
415	09:37:41	110.50	26
414	09:37:41	110.50	60
413	09:37:41	110.50	21
412	09:37:39	110.45	63
411	09:37:39	110.45	64
410	09:37:39	110.45	98
409	09:37:39	110.45	48
408	09:37:39	110.45	30
407	09:37:39	110.45	18
406	09:37:38	110.40	11
405	09:37:38	110.40	45
404	09:37:34	110.40	15
403	09:37:34	110.40	5
402	09:37:28	110.25	1
401	09:37:00	110.30	63
400	09:37:00	110.35	90
399	09:37:00	110.35	1
398	09:37:00	110.20	23
397	09:36:59	110.30	231
396	09:36:59	110.30	500
395	09:36:59	110.30	250
394	09:36:59	110.30	1000
393	09:36:59	110.30	455
392	09:36:59	110.30	49
391	09:36:59	110.20	50
390	09:36:59	110.20	68
389	09:36:59	110.20	140
388	09:36:59	110.20	12
387	09:35:31	110.10	24
386	09:35:31	110.10	20
385	09:35:31	110.10	34
384	09:35:31	110.10	16
383	09:35:28	110.05	76
382	09:35:28	110.05	12
381	09:35:00	109.90	78
380	09:34:57	109.80	27
379	09:34:57	109.80	51
378	09:34:57	109.80	39
377	09:34:57	109.80	203
376	09:34:57	109.80	8
375	09:34:06	109.75	3
374	09:33:57	109.65	15
373	09:33:14	109.75	44
372	09:33:14	109.75	50
371	09:33:06	109.75	50
370	09:31:32	109.70	27
369	09:31:32	109.70	73
368	09:31:32	109.70	27
367	09:30:47	109.65	17
366	09:30:47	109.75	83
365	09:30:07	109.90	87
364	09:30:07	109.85	68
363	09:30:06	109.75	30
362	09:30:06	109.75	60
361	09:30:06	109.80	59
360	09:30:06	109.80	74
359	09:30:06	109.80	149
358	09:30:06	109.80	100
357	09:29:17	109.90	20
356	09:29:17	109.90	20
355	09:29:13	109.70	2
354	09:29:13	109.70	39
353	09:29:13	109.70	2
352	09:29:13	109.75	140
351	09:29:13	109.75	33
350	09:29:13	109.75	100
349	09:29:13	109.75	180
348	09:29:13	109.75	96
347	09:29:13	109.80	128
346	09:29:13	109.80	10
345	09:29:13	109.85	127
344	09:29:13	109.90	1
343	09:29:13	109.90	112
342	09:29:13	109.90	30
341	09:29:04	109.90	32
340	09:29:04	109.90	1
339	09:29:04	109.90	36
338	09:29:04	109.90	131
337	09:28:30	109.90	19
336	09:28:30	109.90	136
335	09:28:07	109.90	57
334	09:28:07	109.90	1
333	09:28:07	109.90	162
332	09:27:47	110.05	61
331	09:27:47	110.05	60
330	09:27:43	109.90	38
329	09:27:43	109.95	62
328	09:27:37	109.95	159
327	09:27:37	109.95	61
326	09:26:34	110.05	61
325	09:26:34	110.05	18
324	09:26:34	110.05	18
323	09:26:34	110.05	31
322	09:26:03	110.05	17
321	09:25:13	109.85	121
320	09:25:08	109.95	200
319	09:25:05	109.90	61
318	09:25:03	109.90	86
317	09:25:03	109.90	52
316	09:25:03	109.90	61
315	09:25:03	109.90	104
314	09:25:03	109.90	4
313	09:25:03	109.90	145
312	09:25:03	109.90	61
311	09:24:59	110.00	67
310	09:24:59	110.00	18
309	09:24:59	110.00	49
308	09:24:59	110.00	50
307	09:24:59	110.00	100
306	09:24:59	110.00	364
305	09:24:59	110.00	8
304	09:24:59	110.00	45
303	09:24:59	110.00	46
302	09:24:59	110.00	10
301	09:24:59	110.00	5
300	09:24:59	110.00	30
299	09:24:59	110.00	50
298	09:24:59	110.00	30
297	09:24:59	109.95	49
296	09:24:59	109.95	18
295	09:24:59	109.95	13
294	09:24:59	109.90	49
293	09:24:59	109.90	61
292	09:24:59	109.90	5
291	09:24:54	109.75	42
290	09:24:54	109.75	61
289	09:24:54	109.75	187
288	09:24:54	109.75	131
287	09:24:54	109.75	119
286	09:24:51	109.90	50
285	09:24:49	109.85	1
284	09:24:44	109.80	12
283	09:24:30	109.85	142
282	09:24:26	109.80	25
281	09:24:26	109.80	97
280	09:24:26	109.80	78
279	09:24:26	109.75	25
278	09:24:22	109.70	40
277	09:24:22	109.65	97
276	09:24:21	109.65	113
275	09:24:03	109.60	1
274	09:23:51	109.60	200
273	09:23:39	109.60	100
272	09:22:03	109.45	45
271	09:22:03	109.45	1
270	09:20:18	109.40	63
269	09:20:18	109.40	30
268	09:20:18	109.40	50
267	09:20:15	109.45	39
266	09:20:15	109.45	1
265	09:20:15	109.45	7
264	09:20:14	109.55	12
263	09:20:14	109.50	88
262	09:19:57	109.45	2
261	09:19:51	109.45	1
260	09:19:42	109.50	72
259	09:19:42	109.50	17
258	09:19:42	109.50	61
257	09:19:35	109.45	125
256	09:19:35	109.50	64
255	09:19:35	109.50	61
254	09:19:35	109.50	1784
253	09:19:35	109.50	616
252	09:19:30	109.55	1
251	09:19:30	109.55	110
250	09:19:27	109.60	30
249	09:19:01	109.50	110
248	09:18:58	109.45	1
247	09:18:46	109.40	1
246	09:18:24	109.35	94
245	09:18:24	109.35	1
244	09:18:24	109.35	41
243	09:18:24	109.35	159
242	09:18:24	109.35	58
241	09:18:24	109.35	2
240	09:17:43	109.30	83
239	09:17:43	109.30	117
238	09:17:43	109.20	318
237	09:17:43	109.20	208
236	09:17:43	109.20	10
235	09:17:43	109.20	100
234	09:17:21	109.20	100
233	09:17:11	109.10	185
232	09:17:11	109.10	1
231	09:17:11	109.10	185
230	09:17:06	109.10	126
229	09:17:06	109.10	185
228	09:16:57	109.20	25
227	09:16:54	109.20	49
226	09:16:54	109.20	1
225	09:16:39	109.20	100
224	09:16:39	109.20	100
223	09:16:34	109.15	27
222	09:16:19	109.05	59
221	09:16:19	109.05	8
220	09:16:18	109.15	125
219	09:16:18	109.15	39
218	09:16:18	109.15	20
217	09:16:18	109.15	62
216	09:16:16	109.25	1
215	09:16:16	109.25	64
214	09:16:08	109.30	100
213	09:16:07	109.30	170
212	09:16:07	109.30	30
211	09:16:07	109.20	38
210	09:16:07	109.20	43
209	09:16:07	109.20	50
208	09:16:07	109.20	200
207	09:16:05	109.10	15
206	09:15:58	109.05	19
205	09:15:57	109.10	122
204	09:15:57	109.10	93
203	09:15:57	109.10	200
202	09:15:57	109.05	20
201	09:15:57	109.05	96
200	09:15:55	109.00	62
199	09:15:55	109.00	1
198	09:15:55	109.00	42
197	09:15:55	109.00	21
196	09:15:55	109.00	185
195	09:15:55	109.00	23
194	09:15:53	109.00	123
193	09:15:53	109.00	62
192	09:15:53	109.00	210
191	09:15:53	109.00	185
190	09:15:53	109.00	89
189	09:15:53	109.00	89
188	09:15:53	109.00	2
187	09:15:53	109.00	196
186	09:15:01	108.95	93
185	09:15:01	108.95	1
184	09:15:01	108.95	89
183	09:15:00	108.95	84
182	09:15:00	108.95	84
181	09:15:00	108.95	63
180	09:15:00	108.95	137
179	09:15:00	108.95	63
178	09:13:04	108.90	40
177	09:12:12	108.80	40
176	09:12:12	108.85	60
175	09:11:54	108.95	1
174	09:11:54	108.95	12
173	09:11:35	108.95	9
172	09:11:35	108.95	200
171	09:11:35	108.95	67
170	09:11:26	108.90	1
169	09:11:26	108.90	155
168	09:11:26	108.85	24
167	09:11:19	108.85	25
166	09:11:19	108.85	67
165	09:10:59	108.80	9
164	09:10:59	108.80	1
163	09:10:59	108.80	10
162	09:10:38	108.85	30
161	09:10:28	108.95	15
160	09:10:28	108.95	31
159	09:10:28	108.90	61
158	09:10:28	108.90	93
157	09:09:44	108.85	9
156	09:09:39	108.85	50
155	09:09:17	109.00	4
154	09:09:17	109.00	1
153	09:08:32	108.95	3
152	09:08:30	108.85	61
151	09:08:30	108.85	180
150	09:08:30	108.85	2
149	09:08:30	108.90	61
148	09:08:30	108.90	192
147	09:08:30	108.85	182
146	09:08:04	108.80	2
145	09:08:04	108.85	3
144	09:08:04	108.95	10
143	09:07:58	109.00	5
142	09:07:54	109.00	100
141	09:07:31	108.95	50
140	09:07:19	109.05	209
139	09:07:19	109.05	200
138	09:07:19	109.00	39
137	09:06:31	109.05	1
136	09:05:51	109.25	139
135	09:05:51	109.25	61
134	09:05:46	109.25	121
133	09:05:46	109.25	61
132	09:05:46	109.10	89
131	09:05:46	109.10	39
130	09:05:46	109.10	61
129	09:05:39	109.00	45
128	09:05:36	109.00	248
127	09:05:36	108.95	183
126	09:05:36	109.05	2
125	09:05:36	109.10	16
124	09:05:36	109.10	22
123	09:05:36	109.10	1
122	09:05:35	109.10	6
121	09:05:35	109.15	13
120	09:05:35	109.20	3
119	09:05:35	109.20	2
118	09:05:35	109.20	67
117	09:05:35	109.20	1
116	09:05:29	109.35	1
115	09:05:29	109.35	25
114	09:05:29	109.35	60
113	09:05:29	109.35	31
112	09:05:29	109.35	18
111	09:05:29	109.35	1
110	09:05:25	109.45	33
109	09:04:57	109.55	1
108	09:04:23	109.60	11
107	09:04:23	109.60	1
106	09:04:07	109.35	39
105	09:04:07	109.40	61
104	09:03:40	109.45	1
103	09:03:34	109.40	308
102	09:03:18	109.60	12
101	09:03:07	109.55	52
100	09:03:04	109.45	61
99	09:03:04	109.35	692
98	09:03:04	109.35	250
97	09:03:04	109.55	15
96	09:03:04	109.35	250
95	09:03:04	109.35	250
94	09:03:04	109.35	780
93	09:03:04	109.40	62
92	09:03:04	109.45	50
91	09:03:04	109.45	61
90	09:03:04	109.45	33
89	09:03:04	109.45	128
88	09:03:04	109.45	60
87	09:03:04	109.45	94
86	09:02:57	109.90	36
85	09:02:57	109.85	38
84	09:02:57	109.85	90
83	09:02:57	109.75	90
82	09:02:57	109.60	1
81	09:02:41	109.55	1
80	09:02:14	109.60	412
79	09:02:14	109.60	1
78	09:02:14	109.55	27
77	09:02:14	109.55	73
76	09:02:14	109.50	31
75	09:02:14	109.50	73
74	09:01:48	109.10	4
73	09:01:36	109.30	36
72	09:01:36	109.30	146
71	09:01:36	109.30	50
70	09:01:36	109.30	73
69	09:01:36	109.30	98
68	09:01:36	109.30	30
67	09:01:24	109.20	11
66	09:01:24	109.15	1
65	09:01:06	109.50	39
64	09:01:06	108.95	200
63	09:01:06	109.45	11
62	09:01:06	109.45	98
61	09:01:06	109.45	58
60	09:01:06	109.45	1
59	09:01:06	109.50	41
58	09:01:06	109.60	73
57	09:01:06	109.60	55
56	09:01:06	109.60	45
55	09:01:05	109.90	5
54	09:01:00	109.50	46
53	09:01:00	109.50	4
52	09:01:00	109.40	2
51	09:01:00	109.30	2
50	09:01:00	109.20	1
49	09:00:51	108.85	50
48	09:00:34	109.25	28
47	09:00:34	109.25	100
46	09:00:28	108.80	45
45	09:00:28	108.80	45
44	09:00:24	109.10	93
43	09:00:24	109.10	35
42	09:00:24	109.10	195
41	09:00:24	109.15	63
40	09:00:24	109.20	22
39	09:00:24	109.20	72
38	09:00:24	109.20	1
37	09:00:24	109.20	72
36	09:00:24	109.20	63
35	09:00:24	109.20	65
34	09:00:24	109.20	64
33	09:00:15	109.20	100
32	09:00:15	109.30	23
31	09:00:12	109.00	120
30	09:00:12	109.00	43
29	09:00:01	108.95	38
28	09:00:00	109.00	7
27	09:00:00	108.95	2
26	09:00:00	108.60	15
25	09:00:00	108.60	110
24	09:00:00	108.60	11
23	09:00:00	108.60	15
22	09:00:00	108.60	3
21	09:00:00	108.60	50
20	09:00:00	108.60	6
19	09:00:00	108.60	8
18	09:00:00	108.60	25
17	09:00:00	108.60	15
16	09:00:00	108.60	10
15	09:00:00	108.60	99
14	09:00:00	108.60	146
13	09:00:00	108.60	1
12	09:00:00	108.60	278
11	09:00:00	108.60	15
10	09:00:00	108.60	57
9	09:00:00	108.60	9
8	09:00:00	108.60	46
7	09:00:00	108.60	29
6	09:00:00	108.60	95
5	09:00:00	108.60	2
4	09:00:00	108.60	21
3	09:00:00	108.60	1
2	09:00:00	108.60	1
1	09:00:00	108.60	1
0	09:00:00	108.60	41

Historia Transakcji spółki - KGH
Lp	Wolumen	Wartość	%
108.60	1110	120,546.00	0.32 %
108.80	152	16,537.60	0.04 %
108.85	799	86,971.15	0.23 %
108.90	650	70,785.00	0.19 %
108.95	3001	326,958.95	0.88 %
109.00	4294	468,046.00	1.25 %
109.05	1653	180,259.65	0.48 %
109.10	2329	254,093.90	0.68 %
109.15	771	84,154.65	0.23 %
109.20	2863	312,639.60	0.84 %
109.25	904	98,762.00	0.26 %
109.30	1412	154,331.60	0.41 %
109.35	3972	434,338.20	1.16 %
109.40	2789	305,116.60	0.82 %
109.45	2671	292,340.95	0.78 %
109.50	7255	794,422.50	2.13 %
109.55	2995	328,102.25	0.88 %
109.60	2511	275,205.60	0.74 %
109.65	1859	203,839.35	0.55 %
109.70	1894	207,771.80	0.56 %
109.75	3293	361,406.75	0.97 %
109.80	3960	434,808.00	1.16 %
109.85	3435	377,334.75	1.01 %
109.90	4082	448,611.80	1.20 %
109.95	1884	207,145.80	0.55 %
110.00	3524	387,640.00	1.04 %
110.05	1151	126,667.55	0.34 %
110.10	541	59,564.10	0.16 %
110.15	1215	133,832.25	0.36 %
110.20	2439	268,777.80	0.72 %
110.25	1187	130,866.75	0.35 %
110.30	4235	467,120.50	1.25 %
110.35	1885	208,009.75	0.56 %
110.40	2771	305,918.40	0.82 %
110.45	5251	579,972.95	1.55 %
110.50	13958	1,542,359.00	4.13 %
110.55	7154	790,874.70	2.12 %
110.60	13104	1,449,302.40	3.88 %
110.65	6721	743,678.65	1.99 %
110.70	12281	1,359,506.70	3.64 %
110.75	10006	1,108,164.50	2.97 %
110.80	8279	917,313.20	2.46 %
110.85	9302	1,031,126.70	2.76 %
110.90	11308	1,254,057.20	3.36 %
110.95	7103	788,077.85	2.11 %
111.00	20843	2,313,573.00	6.19 %
111.05	4923	546,699.15	1.46 %
111.10	5691	632,270.10	1.69 %
111.15	4642	515,958.30	1.38 %
111.20	7013	779,845.60	2.09 %
111.25	4192	466,360.00	1.25 %
111.30	6235	693,955.50	1.86 %
111.35	8146	907,057.10	2.43 %
111.40	58824	6,552,993.60	17.54 %
111.45	4763	530,836.35	1.42 %
111.50	5376	599,424.00	1.60 %
111.55	6166	687,817.30	1.84 %
111.60	6548	730,756.80	1.96 %
111.65	3998	446,376.70	1.19 %
111.70	2779	310,414.30	0.83 %
111.75	623	69,620.25	0.19 %
111.80	502	56,123.60	0.15 %
111.85	183	20,468.55	0.05 %
Razem:	337400	37357911.6	100 %

GPW	Świat	Waluty

Notowania GPW
WIG	64418.0	-0.72%	17:09
WIG20	1884.7	-0.75%	17:09
WIG20 Fut	1920.0	-0.62%	17:04
WIG20USD	429.1	-0.57%	17:15
mWIG40	4869.8	-0.46%	17:09
sWIG80	20405.1	-1.43%	17:09

Notowania Świat
Dow	33666.3	+0.35%	22:03
Nasdaq	13201.3	+0.83%	22:00
Nikkei	31872.5	-1.54%	8:15
DAX	15323.5	+0.70%	17:35
Ropa WTI	91.8	-1.99%	22:58
Złoto	1864.9	-0.54%	23:00

Notowania Waluty
EUR/PLN	4.63808	+0.10%	23:20
CHF/PLN	4.79554	+0.12%	23:20
USD/PLN	4.38955	-0.47%	23:19
EUR/USD	1.05662	+0.57%	23:20
GBP/USD	1.22039	+0.55%	23:20
USD/JPY	149.297	-0.12%	23:20

Forum
» Gra - dywidendy 2014 [39]
» Greenx [3][GRX]
» Spółka groszowa [0][RAE]
» ## prośba o dodanie ASM... [0]
» . [1]
» Prośba o aktualizację MERIT... [0][MEI]
» Na Orlen czas? [3][ PKN]
» ## porśba o dodanie Polyslash... [4]
» Sanwil - proszę Państwa! [13][SNW]
» prośba o dodanie SHO SHOPER [0]

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