Transakcje spółki ALIOR Symulator giełdy

GraGieldowa.pl » Transakcje na spółce » ALIOR (ALR)

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 - ALR
Lp	Czas	Kurs	Wolumen
3953	17:03:44	124.30	680
3952	17:00:00	124.30	411
3951	17:00:00	124.30	815
3950	17:00:00	124.30	83
3949	17:00:00	124.30	198
3948	17:00:00	124.30	452
3947	17:00:00	124.30	598
3946	17:00:00	124.30	2272
3945	17:00:00	124.30	114
3944	17:00:00	124.30	14
3943	17:00:00	124.30	1
3942	17:00:00	124.30	14
3941	17:00:00	124.30	59
3940	17:00:00	124.30	462
3939	17:00:00	124.30	346
3938	17:00:00	124.30	339
3937	17:00:00	124.30	337
3936	17:00:00	124.30	337
3935	17:00:00	124.30	337
3934	17:00:00	124.30	337
3933	17:00:00	124.30	337
3932	17:00:00	124.30	1063
3931	17:00:00	124.30	68
3930	17:00:00	124.30	104
3929	17:00:00	124.30	151
3928	17:00:00	124.30	265
3927	17:00:00	124.30	235
3926	17:00:00	124.30	150
3925	17:00:00	124.30	3054
3924	17:00:00	124.30	208
3923	17:00:00	124.30	179
3922	17:00:00	124.30	130
3921	17:00:00	124.30	51
3920	17:00:00	124.30	425
3919	17:00:00	124.30	75
3918	17:00:00	124.30	316
3917	17:00:00	124.30	2325
3916	17:00:00	124.30	141
3915	17:00:00	124.30	140
3914	17:00:00	124.30	555
3913	17:00:00	124.30	204
3912	17:00:00	124.30	1345
3911	17:00:00	124.30	1280
3910	17:00:00	124.30	1380
3909	17:00:00	124.30	3263
3908	17:00:00	124.30	61
3907	17:00:00	124.30	56
3906	17:00:00	124.30	2
3905	17:00:00	124.30	307
3904	17:00:00	124.30	173
3903	17:00:00	124.30	20
3902	17:00:00	124.30	147
3901	17:00:00	124.30	347
3900	17:00:00	124.30	214
3899	17:00:00	124.30	192
3898	17:00:00	124.30	50
3897	17:00:00	124.30	1573
3896	17:00:00	124.30	208
3895	17:00:00	124.30	22
3894	17:00:00	124.30	51
3893	17:00:00	124.30	23
3892	17:00:00	124.30	3044
3891	17:00:00	124.30	1
3890	17:00:00	124.30	58
3889	17:00:00	124.30	122
3888	17:00:00	124.30	27
3887	17:00:00	124.30	449
3886	17:00:00	124.30	770
3885	17:00:00	124.30	1744
3884	17:00:00	124.30	1369
3883	17:00:00	124.30	224
3882	17:00:00	124.30	75
3881	17:00:00	124.30	14
3880	17:00:00	124.30	535
3879	17:00:00	124.30	206
3878	17:00:00	124.30	630
3877	17:00:00	124.30	3660
3876	17:00:00	124.30	532
3875	17:00:00	124.30	26
3874	17:00:00	124.30	242
3873	17:00:00	124.30	4
3872	17:00:00	124.30	62
3871	17:00:00	124.30	16
3870	17:00:00	124.30	2031
3869	17:00:00	124.30	38
3868	17:00:00	124.30	1318
3867	17:00:00	124.30	66
3866	17:00:00	124.30	4945
3865	17:00:00	124.30	328
3864	17:00:00	124.30	327
3863	17:00:00	124.30	27
3862	17:00:00	124.30	224
3861	17:00:00	124.30	12
3860	17:00:00	124.30	24
3859	17:00:00	124.30	285
3858	17:00:00	124.30	517
3857	17:00:00	124.30	3108
3856	17:00:00	124.30	463
3855	16:49:52	123.90	46
3854	16:49:47	123.90	5
3853	16:49:46	124.10	203
3852	16:49:46	124.05	32
3851	16:49:46	124.05	97
3850	16:49:46	124.05	33
3849	16:49:43	123.90	5
3848	16:49:43	123.90	10
3847	16:49:41	124.00	142
3846	16:49:41	124.00	62
3845	16:49:41	124.00	136
3844	16:49:41	124.00	5
3843	16:49:41	124.00	23
3842	16:49:41	124.00	15
3841	16:49:41	124.00	8
3840	16:49:41	124.10	10
3839	16:49:41	124.10	4
3838	16:49:40	124.10	12
3837	16:49:39	124.10	29
3836	16:49:39	124.10	10
3835	16:49:39	124.10	47
3834	16:49:34	124.10	72
3833	16:49:34	124.10	20
3832	16:49:32	124.10	4
3831	16:49:32	124.10	4
3830	16:49:27	124.10	9
3829	16:49:20	124.10	4
3828	16:49:20	124.10	7
3827	16:49:18	124.00	84
3826	16:49:17	124.10	31
3825	16:49:17	124.05	32
3824	16:49:09	124.05	15
3823	16:48:55	124.00	52
3822	16:48:55	124.05	1
3821	16:48:55	124.05	15
3820	16:48:46	124.00	28
3819	16:48:42	124.05	71
3818	16:48:39	124.05	84
3817	16:48:39	124.05	2
3816	16:48:39	124.05	148
3815	16:48:39	124.05	68
3814	16:48:39	124.05	5
3813	16:48:39	124.05	57
3812	16:48:39	124.05	68
3811	16:48:39	124.05	129
3810	16:48:39	124.05	113
3809	16:48:39	124.05	25
3808	16:48:24	124.05	35
3807	16:48:07	124.10	84
3806	16:48:07	124.10	11
3805	16:48:07	124.10	151
3804	16:48:07	124.10	42
3803	16:48:07	124.10	36
3802	16:48:07	124.10	33
3801	16:48:07	124.10	49
3800	16:48:07	124.10	22
3799	16:48:07	124.10	32
3798	16:48:03	124.20	2
3797	16:48:03	124.20	26
3796	16:48:02	124.10	72
3795	16:48:01	124.10	31
3794	16:48:01	124.10	26
3793	16:48:00	124.20	130
3792	16:48:00	124.20	151
3791	16:48:00	124.10	2
3790	16:48:00	124.10	129
3789	16:48:00	124.10	182
3788	16:47:33	124.10	10
3787	16:47:33	124.10	1
3786	16:47:33	124.10	13
3785	16:46:17	124.00	28
3784	16:46:06	124.05	102
3783	16:46:06	124.05	29
3782	16:46:04	124.05	19
3781	16:46:04	124.05	1
3780	16:46:04	124.05	11
3779	16:46:04	124.05	28
3778	16:46:04	124.05	23
3777	16:46:04	124.05	27
3776	16:46:03	124.05	39
3775	16:46:03	124.05	22
3774	16:46:03	124.05	4
3773	16:46:03	124.05	11
3772	16:46:03	124.05	20
3771	16:46:03	124.05	87
3770	16:46:03	124.05	11
3769	16:45:03	124.10	66
3768	16:45:02	124.10	7
3767	16:45:02	124.10	10
3766	16:44:57	124.10	12
3765	16:44:57	124.10	38
3764	16:44:57	124.10	4
3763	16:44:43	124.10	4
3762	16:44:42	124.10	25
3761	16:44:27	124.10	1
3760	16:44:26	124.10	11
3759	16:44:25	124.10	3
3758	16:44:24	124.10	40
3757	16:44:24	124.10	25
3756	16:44:24	124.10	22
3755	16:44:22	124.10	3
3754	16:44:22	124.10	6
3753	16:44:21	124.10	47
3752	16:44:08	124.10	4
3751	16:44:07	124.10	27
3750	16:43:51	124.10	5
3749	16:43:50	124.10	27
3748	16:43:50	124.10	27
3747	16:43:48	124.15	1
3746	16:43:43	124.15	92
3745	16:43:43	124.15	35
3744	16:43:43	124.15	43
3743	16:43:43	124.15	99
3742	16:43:43	124.15	31
3741	16:43:43	124.15	19
3740	16:43:40	124.20	36
3739	16:43:40	124.20	2
3738	16:43:40	124.20	151
3737	16:43:40	124.20	69
3736	16:43:40	124.20	57
3735	16:43:40	124.20	51
3734	16:43:40	124.20	113
3733	16:43:40	124.20	21
3732	16:43:40	124.20	76
3731	16:43:40	124.20	49
3730	16:43:40	124.20	13
3729	16:43:40	124.20	27
3728	16:43:40	124.20	92
3727	16:43:40	124.20	67
3726	16:43:40	124.20	63
3725	16:43:40	124.20	44
3724	16:43:40	124.20	10
3723	16:43:39	124.20	20
3722	16:43:39	124.20	35
3721	16:43:39	124.20	11
3720	16:43:39	124.20	12
3719	16:43:28	124.30	246
3718	16:43:28	124.20	15
3717	16:43:28	124.20	1
3716	16:43:28	124.20	21
3715	16:43:28	124.20	28
3714	16:43:20	124.20	1
3713	16:43:19	124.20	8
3712	16:43:18	124.20	9
3711	16:43:17	124.20	6
3710	16:43:17	124.20	50
3709	16:43:16	124.25	55
3708	16:43:16	124.25	34
3707	16:43:08	124.25	2
3706	16:43:07	124.25	18
3705	16:43:06	124.25	9
3704	16:43:05	124.25	35
3703	16:43:05	124.25	54
3702	16:43:05	124.25	59
3701	16:43:05	124.25	49
3700	16:43:00	124.35	103
3699	16:43:00	124.35	51
3698	16:43:00	124.35	44
3697	16:42:48	124.25	13
3696	16:42:48	124.25	1
3695	16:42:43	124.30	74
3694	16:42:43	124.30	13
3693	16:42:38	124.30	54
3692	16:42:37	124.25	20
3691	16:42:36	124.25	1
3690	16:42:35	124.25	66
3689	16:42:35	124.25	8
3688	16:42:31	124.30	69
3687	16:42:30	124.30	67
3686	16:42:30	124.30	126
3685	16:42:30	124.30	32
3684	16:42:27	124.30	25
3683	16:42:26	124.25	44
3682	16:42:26	124.25	7
3681	16:42:23	124.25	7
3680	16:42:22	124.25	1
3679	16:42:22	124.25	18
3678	16:42:22	124.25	17
3677	16:42:22	124.25	4
3676	16:42:21	124.25	5
3675	16:42:20	124.25	8
3674	16:42:19	124.25	26
3673	16:42:19	124.25	12
3672	16:42:18	124.25	57
3671	16:42:18	124.25	66
3670	16:42:11	124.35	1
3669	16:42:07	124.25	1
3668	16:42:06	124.25	1
3667	16:42:05	124.25	6
3666	16:42:04	124.25	9
3665	16:42:04	124.25	40
3664	16:42:04	124.25	31
3663	16:42:04	124.25	16
3662	16:42:00	124.35	146
3661	16:42:00	124.35	128
3660	16:41:20	124.25	5
3659	16:41:19	124.25	29
3658	16:41:07	124.25	2
3657	16:41:06	124.25	2
3656	16:41:05	124.25	12
3655	16:41:05	124.25	3
3654	16:41:05	124.25	22
3653	16:41:03	124.40	66
3652	16:41:02	124.25	96
3651	16:41:01	124.25	2
3650	16:41:00	124.25	21
3649	16:41:00	124.25	9
3648	16:41:00	124.30	124
3647	16:41:00	124.30	3
3646	16:41:00	124.30	83
3645	16:41:00	124.30	56
3644	16:41:00	124.30	249
3643	16:41:00	124.30	13
3642	16:40:13	124.30	16
3641	16:40:03	124.20	9
3640	16:40:02	124.20	1
3639	16:40:02	124.20	54
3638	16:39:45	124.30	1
3637	16:39:45	124.20	1
3636	16:39:44	124.20	4
3635	16:39:43	124.20	10
3634	16:39:43	124.20	20
3633	16:39:23	124.20	8
3632	16:39:22	124.20	47
3631	16:39:21	124.20	1
3630	16:39:20	124.20	1
3629	16:39:19	124.20	5
3628	16:39:18	124.20	12
3627	16:39:18	124.20	111
3626	16:39:18	124.20	1
3625	16:39:18	124.20	39
3624	16:39:18	124.20	2
3623	16:39:18	124.20	1
3622	16:39:18	124.20	34
3621	16:39:14	124.25	116
3620	16:39:13	124.25	11
3619	16:39:13	124.25	26
3618	16:39:12	124.30	100
3617	16:39:11	124.40	107
3616	16:39:11	124.30	19
3615	16:39:11	124.25	150
3614	16:39:11	124.25	113
3613	16:39:11	124.25	74
3612	16:39:11	124.25	185
3611	16:39:11	124.25	149
3610	16:39:11	124.25	1
3609	16:39:11	124.30	192
3608	16:39:11	124.30	62
3607	16:39:11	124.30	182
3606	16:39:11	124.30	69
3605	16:39:11	124.30	58
3604	16:39:11	124.30	118
3603	16:39:11	124.35	59
3602	16:39:02	124.45	71
3601	16:39:02	124.30	2
3600	16:39:01	124.30	36
3599	16:39:01	124.30	28
3598	16:39:00	124.30	33
3597	16:39:00	124.35	14
3596	16:38:59	124.35	59
3595	16:38:58	124.35	43
3594	16:38:58	124.35	279
3593	16:38:58	124.35	121
3592	16:38:32	124.35	91
3591	16:38:32	124.35	152
3590	16:38:16	124.15	9
3589	16:38:15	124.15	48
3588	16:38:11	124.15	3
3587	16:38:10	124.15	3
3586	16:38:09	124.15	19
3585	16:38:08	124.15	8
3584	16:38:08	124.15	28
3583	16:38:07	124.15	27
3582	16:38:07	124.25	119
3581	16:38:07	124.25	12
3580	16:38:06	124.25	65
3579	16:38:06	124.25	83
3578	16:38:06	124.25	54
3577	16:38:06	124.25	67
3576	16:37:36	124.10	5
3575	16:37:35	124.10	27
3574	16:37:14	124.10	4
3573	16:37:13	124.10	2
3572	16:37:12	124.10	26
3571	16:37:12	124.10	47
3570	16:37:12	124.10	118
3569	16:37:12	124.10	1
3568	16:37:11	124.10	11
3567	16:37:10	124.10	30
3566	16:37:10	124.15	74
3565	16:37:10	124.15	121
3564	16:37:10	124.15	30
3563	16:37:10	124.15	401
3562	16:37:10	124.15	94
3561	16:37:10	124.15	200
3560	16:37:10	124.15	64
3559	16:36:51	124.05	26
3558	16:36:20	124.05	16
3557	16:36:20	124.05	30
3556	16:36:13	124.10	94
3555	16:36:03	124.10	150
3554	16:36:03	124.10	283
3553	16:36:03	124.10	15
3552	16:36:03	124.10	35
3551	16:36:03	124.10	50
3550	16:36:03	124.10	57
3549	16:35:53	124.05	38
3548	16:35:37	124.05	5
3547	16:35:37	124.05	32
3546	16:35:34	124.05	1
3545	16:35:34	124.05	35
3544	16:35:34	124.05	5
3543	16:35:33	124.10	11
3542	16:35:33	124.10	31
3541	16:35:33	124.10	34
3540	16:35:32	124.15	95
3539	16:35:32	124.10	91
3538	16:35:32	124.10	47
3537	16:35:32	124.10	26
3536	16:35:32	124.10	75
3535	16:35:32	124.10	1
3534	16:35:32	124.10	29
3533	16:35:32	124.10	44
3532	16:35:32	124.10	27
3531	16:35:32	124.15	60
3530	16:35:32	124.15	46
3529	16:35:31	124.15	59
3528	16:35:31	124.15	2
3527	16:35:31	124.15	38
3526	16:35:31	124.15	2
3525	16:35:30	124.20	229
3524	16:35:30	124.30	56
3523	16:35:30	124.25	44
3522	16:35:30	124.20	37
3521	16:35:30	124.20	151
3520	16:35:30	124.20	75
3519	16:35:30	124.20	70
3518	16:35:30	124.20	55
3517	16:35:30	124.20	151
3516	16:35:30	124.20	47
3515	16:35:30	124.20	108
3514	16:35:30	124.25	2
3513	16:35:30	124.25	38
3512	16:35:30	124.25	2
3511	16:35:30	124.25	164
3510	16:35:30	124.25	35
3509	16:35:30	124.25	149
3508	16:35:30	124.25	2
3507	16:35:30	124.25	123
3506	16:35:30	124.25	74
3505	16:35:30	124.40	332
3504	16:34:43	124.20	18
3503	16:34:43	124.20	1
3502	16:34:23	124.30	66
3501	16:34:23	124.20	27
3500	16:34:23	124.20	34
3499	16:34:20	124.30	32
3498	16:34:20	124.30	3
3497	16:34:20	124.30	12
3496	16:34:20	124.30	119
3495	16:34:20	124.30	15
3494	16:33:50	124.30	47
3493	16:33:50	124.30	118
3492	16:33:33	124.30	1
3491	16:33:33	124.30	1
3490	16:33:32	124.20	1
3489	16:33:31	124.20	21
3488	16:33:31	124.20	26
3487	16:33:28	124.30	56
3486	16:33:28	124.30	120
3485	16:33:20	124.30	150
3484	16:33:20	124.25	121
3483	16:33:20	124.25	43
3482	16:33:00	124.20	9
3481	16:32:45	124.20	46
3480	16:32:45	124.20	55
3479	16:32:30	124.20	4
3478	16:32:30	124.20	154
3477	16:32:10	124.20	111
3476	16:32:10	124.20	16
3475	16:31:55	124.10	1
3474	16:31:54	124.10	3
3473	16:31:53	124.10	5
3472	16:31:52	124.10	20
3471	16:31:51	124.10	5
3470	16:31:51	124.10	17
3469	16:31:51	124.10	35
3468	16:31:50	124.20	111
3467	16:31:50	124.20	30
3466	16:31:41	124.10	5
3465	16:31:40	124.10	29
3464	16:31:26	124.10	1
3463	16:31:25	124.10	4
3462	16:31:24	124.10	7
3461	16:31:24	124.10	21
3460	16:31:23	124.10	10
3459	16:31:22	124.10	93
3458	16:31:21	124.10	16
3457	16:31:21	124.10	10
3456	16:31:21	124.10	29
3455	16:31:21	124.10	25
3454	16:31:20	124.25	125
3453	16:31:20	124.25	26
3452	16:31:20	124.25	156
3451	16:31:20	124.25	250
3450	16:31:20	124.25	310
3449	16:30:57	124.10	3
3448	16:30:56	124.10	5
3447	16:30:55	124.10	22
3446	16:30:55	124.10	26
3445	16:30:42	124.10	4
3444	16:30:41	124.10	1
3443	16:30:40	124.10	21
3442	16:30:40	124.10	7
3441	16:30:28	124.10	4
3440	16:30:27	124.10	24
3439	16:30:06	124.10	8
3438	16:30:05	124.10	1
3437	16:30:04	124.10	32
3436	16:30:04	124.10	14
3435	16:30:04	124.10	10
3434	16:30:03	124.10	6
3433	16:30:02	124.10	60
3432	16:30:02	124.10	128
3431	16:30:02	124.10	105
3430	16:30:02	124.10	23
3429	16:30:02	124.10	3
3428	16:30:01	124.25	30
3427	16:30:00	124.10	13
3426	16:30:00	124.10	38
3425	16:30:00	124.10	1
3424	16:30:00	124.25	61
3423	16:29:59	124.20	98
3422	16:29:59	124.20	24
3421	16:29:59	124.20	163
3420	16:29:59	124.10	104
3419	16:29:59	124.15	98
3418	16:29:59	124.15	71
3417	16:29:59	124.15	99
3416	16:29:59	124.15	71
3415	16:29:59	124.15	108
3414	16:29:59	124.15	35
3413	16:29:59	124.15	3
3412	16:29:59	124.15	31
3411	16:29:59	124.15	41
3410	16:29:59	124.15	76
3409	16:29:59	124.20	191
3408	16:29:59	124.20	66
3407	16:29:59	124.20	56
3406	16:29:59	124.20	132
3405	16:29:59	124.20	17
3404	16:29:59	124.20	113
3403	16:29:59	124.20	76
3402	16:29:07	124.20	6
3401	16:28:57	124.20	35
3400	16:28:57	124.20	58
3399	16:28:36	124.20	14
3398	16:28:36	124.20	56
3397	16:28:32	124.20	131
3396	16:28:32	124.20	69
3395	16:28:32	124.20	123
3394	16:28:32	124.20	26
3393	16:28:32	124.15	9
3392	16:28:25	124.15	53
3391	16:28:25	124.15	36
3390	16:28:14	124.15	79
3389	16:28:14	124.15	70
3388	16:28:14	124.15	52
3387	16:25:21	124.10	59
3386	16:25:19	124.10	3
3385	16:25:19	124.10	183
3384	16:25:19	124.10	66
3383	16:25:19	124.10	131
3382	16:25:18	124.10	20
3381	16:24:44	124.05	129
3380	16:24:44	124.05	56
3379	16:24:44	124.05	1
3378	16:24:31	124.05	21
3377	16:24:31	124.05	9
3376	16:24:31	124.05	1
3375	16:24:31	124.05	44
3374	16:24:28	124.05	43
3373	16:24:28	124.05	25
3372	16:24:24	124.10	1
3371	16:24:11	124.05	17
3370	16:24:11	124.05	28
3369	16:24:11	124.05	46
3368	16:24:11	124.05	2
3367	16:24:11	124.05	23
3366	16:24:04	124.05	11
3365	16:24:04	124.05	20
3364	16:24:03	124.05	42
3363	16:23:54	124.10	23
3362	16:23:54	124.05	51
3361	16:23:54	124.10	65
3360	16:23:54	124.10	31
3359	16:23:54	124.10	69
3358	16:23:54	124.10	146
3357	16:23:54	124.10	54
3356	16:23:54	124.10	5
3355	16:23:54	124.10	1
3354	16:22:51	124.25	131
3353	16:20:29	124.10	37
3352	16:20:28	124.10	3
3351	16:20:28	124.10	6
3350	16:20:28	124.10	7
3349	16:20:28	124.10	26
3348	16:20:28	124.10	13
3347	16:20:27	124.10	13
3346	16:20:27	124.10	17
3345	16:20:27	124.10	123
3344	16:20:27	124.10	7
3343	16:20:27	124.10	1
3342	16:20:27	124.10	13
3341	16:20:25	124.10	1
3340	16:20:24	124.10	63
3339	16:20:23	124.10	6
3338	16:20:22	124.10	149
3337	16:20:22	124.10	42
3336	16:20:22	124.10	55
3335	16:20:22	124.10	96
3334	16:20:22	124.10	34
3333	16:20:22	124.10	153
3332	16:20:22	124.10	27
3331	16:20:22	124.10	35
3330	16:20:18	124.15	123
3329	16:20:18	124.15	157
3328	16:20:18	124.15	86
3327	16:20:18	124.15	43
3326	16:20:18	124.15	4
3325	16:20:18	124.15	69
3324	16:20:18	124.15	89
3323	16:20:18	124.15	29
3322	16:20:18	124.15	142
3321	16:20:18	124.15	149
3320	16:20:18	124.15	103
3319	16:20:18	124.15	25
3318	16:20:18	124.15	4
3317	16:20:18	124.15	1
3316	16:20:18	124.15	5
3315	16:20:18	124.15	8
3314	16:20:18	124.15	25
3313	16:20:18	124.15	25
3312	16:20:16	124.25	49
3311	16:20:16	124.25	60
3310	16:20:01	124.25	30
3309	16:19:57	124.25	150
3308	16:19:57	124.25	149
3307	16:19:57	124.25	70
3306	16:19:57	124.20	141
3305	16:19:53	124.15	4
3304	16:19:52	124.15	1
3303	16:19:52	124.15	19
3302	16:19:52	124.15	1
3301	16:19:51	124.15	13
3300	16:19:50	124.15	8
3299	16:19:49	124.15	83
3298	16:19:49	124.15	40
3297	16:17:49	124.15	24
3296	16:17:48	124.15	1
3295	16:17:47	124.15	137
3294	16:17:47	124.15	124
3293	16:17:46	124.15	8
3292	16:17:45	124.15	70
3291	16:17:45	124.15	43
3290	16:17:45	124.10	136
3289	16:17:45	124.10	3
3288	16:17:45	124.10	351
3287	16:17:45	124.10	105
3286	16:17:45	124.10	150
3285	16:17:20	124.00	82
3284	16:17:20	124.00	127
3283	16:16:55	124.00	25
3282	16:16:55	124.00	17
3281	16:16:55	124.00	134
3280	16:13:21	124.05	47
3279	16:13:21	124.05	35
3278	16:13:21	124.05	87
3277	16:13:21	124.05	150
3276	16:13:21	124.05	3
3275	16:13:21	124.05	23
3274	16:13:21	124.05	11
3273	16:13:21	124.05	21
3272	16:13:21	124.10	1
3271	16:13:21	124.10	133
3270	16:13:21	124.10	107
3269	16:13:21	124.10	99
3268	16:13:21	124.10	93
3267	16:13:21	124.10	66
3266	16:13:21	124.10	25
3265	16:13:21	124.10	8
3264	16:13:21	124.10	45
3263	16:13:21	124.10	7
3262	16:13:20	124.10	5
3261	16:13:19	124.10	11
3260	16:13:19	124.10	31
3259	16:13:16	124.10	1
3258	16:13:15	124.10	4
3257	16:13:14	124.10	5
3256	16:13:13	124.10	7
3255	16:13:13	124.10	20
3254	16:13:13	124.10	29
3253	16:13:06	124.10	12
3252	16:13:05	124.10	3
3251	16:13:04	124.10	9
3250	16:13:04	124.10	1
3249	16:13:04	124.10	10
3248	16:13:04	124.10	9
3247	16:13:04	124.10	1
3246	16:13:04	124.10	18
3245	16:13:04	124.10	22
3244	16:13:04	124.10	18
3243	16:12:58	124.20	2
3242	16:12:07	124.10	36
3241	16:12:06	124.10	2
3240	16:12:05	124.10	15
3239	16:12:05	124.10	66
3238	16:12:05	124.15	106
3237	16:12:05	124.15	8
3236	16:12:05	124.15	26
3235	16:12:05	124.15	9
3234	16:11:39	124.20	5
3233	16:11:39	124.20	83
3232	16:11:17	124.20	18
3231	16:11:16	124.20	2
3230	16:11:15	124.20	19
3229	16:11:15	124.20	82
3228	16:11:15	124.20	9
3227	16:11:05	124.20	11
3226	16:11:04	124.20	2
3225	16:11:03	124.20	8
3224	16:11:03	124.20	35
3223	16:11:03	124.20	23
3222	16:11:03	124.20	13
3221	16:10:35	124.20	1
3220	16:10:34	124.20	7
3219	16:10:32	124.20	2
3218	16:10:32	124.20	7
3217	16:10:32	124.20	28
3216	16:10:31	124.20	8
3215	16:10:31	124.20	19
3214	16:10:20	124.30	15
3213	16:10:01	124.30	30
3212	16:09:44	124.20	12
3211	16:09:43	124.20	2
3210	16:09:42	124.20	28
3209	16:09:42	124.20	22
3208	16:09:42	124.20	12
3207	16:09:42	124.20	7
3206	16:09:42	124.20	12
3205	16:09:08	124.20	1
3204	16:09:07	124.20	5
3203	16:09:07	124.20	9
3202	16:09:06	124.20	2
3201	16:09:05	124.20	28
3200	16:09:05	124.20	55
3199	16:09:05	124.20	93
3198	16:09:05	124.20	94
3197	16:09:05	124.20	43
3196	16:09:05	124.20	94
3195	16:09:05	124.20	78
3194	16:09:05	124.20	20
3193	16:09:05	124.20	37
3192	16:09:05	124.20	11
3191	16:08:44	124.30	146
3190	16:08:44	124.35	18
3189	16:08:44	124.25	38
3188	16:08:44	124.25	158
3187	16:08:44	124.20	6
3186	16:08:44	124.20	40
3185	16:08:44	124.25	96
3184	16:08:44	124.25	111
3183	16:08:44	124.25	149
3182	16:08:44	124.25	1
3181	16:08:44	124.25	72
3180	16:08:44	124.25	100
3179	16:08:44	124.25	51
3178	16:08:44	124.30	67
3177	16:08:44	124.30	75
3176	16:08:44	124.30	54
3175	16:08:44	124.30	155
3174	16:08:44	124.30	73
3173	16:08:44	124.30	197
3172	16:08:44	124.30	101
3171	16:08:44	124.30	142
3170	16:08:44	124.30	42
3169	16:08:44	124.30	6
3168	16:08:44	124.30	151
3167	16:08:44	124.30	35
3166	16:08:44	124.30	149
3165	16:08:44	124.30	225
3164	16:08:44	124.30	48
3163	16:08:44	124.30	53
3162	16:08:44	124.35	27
3161	16:08:44	124.35	107
3160	16:08:44	124.40	69
3159	16:08:44	124.40	22
3158	16:08:16	124.40	97
3157	16:08:01	124.40	430
3156	16:07:13	124.40	579
3155	16:07:13	124.35	102
3154	16:07:12	124.35	8
3153	16:07:11	124.35	242
3152	16:07:11	124.30	123
3151	16:07:11	124.30	145
3150	16:07:11	124.25	71
3149	16:07:11	124.25	45
3148	16:06:15	124.20	44
3147	16:05:05	124.20	125
3146	16:05:05	124.20	25
3145	16:05:04	124.20	55
3144	16:05:04	124.20	71
3143	16:05:04	124.20	144
3142	16:05:04	124.20	196
3141	16:04:58	124.20	29
3140	16:03:12	124.20	119
3139	16:03:12	124.15	83
3138	16:03:12	124.15	61
3137	16:03:12	124.15	149
3136	16:03:12	124.15	3
3135	16:03:12	124.15	140
3134	16:03:12	124.15	14
3133	16:03:12	124.15	150
3132	16:03:12	124.15	1
3131	16:03:12	124.15	97
3130	16:03:12	124.15	52
3129	16:03:12	124.20	33
3128	16:03:12	124.20	21
3127	16:03:12	124.20	150
3126	16:03:12	124.20	1
3125	16:03:12	124.20	36
3124	16:03:12	124.20	5
3123	16:03:12	124.20	69
3122	16:03:12	124.20	50
3121	16:03:12	124.20	60
3120	16:03:11	124.30	122
3119	16:01:40	124.15	1
3118	16:01:39	124.15	1
3117	16:01:38	124.15	2
3116	16:01:37	124.15	8
3115	16:01:36	124.15	22
3114	16:01:35	124.15	66
3113	16:01:35	124.15	122
3112	16:01:35	124.15	71
3111	16:01:08	124.15	123
3110	16:01:08	124.15	30
3109	16:01:07	124.15	123
3108	16:01:07	124.15	123
3107	16:01:07	124.15	1
3106	16:01:06	124.15	7
3105	16:01:06	124.15	46
3104	16:01:06	124.15	77
3103	16:01:06	124.15	40
3102	16:01:06	124.15	7
3101	16:01:06	124.15	23
3100	16:00:03	124.15	93
3099	16:00:02	124.15	126
3098	16:00:02	124.15	5
3097	16:00:01	124.15	126
3096	16:00:01	124.15	31
3095	16:00:01	124.15	95
3094	16:00:01	124.15	157
3093	16:00:01	124.15	121
3092	16:00:01	124.15	30
3091	15:59:22	124.00	173
3090	15:59:22	124.00	125
3089	15:59:20	124.05	54
3088	15:59:20	124.05	75
3087	15:59:20	124.05	125
3086	15:59:20	124.05	300
3085	15:59:08	123.95	370
3084	15:58:50	123.90	124
3083	15:58:50	123.90	380
3082	15:58:38	123.90	104
3081	15:58:38	123.90	10
3080	15:58:38	123.90	326
3079	15:58:20	123.90	328
3078	15:58:20	123.90	22
3077	15:58:02	123.90	133
3076	15:58:02	123.90	122
3075	15:58:02	123.90	1
3074	15:58:02	123.90	149
3073	15:58:02	123.90	20
3072	15:58:02	123.90	8
3071	15:58:02	123.90	7
3070	15:57:42	123.95	410
3069	15:57:27	123.95	58
3068	15:57:27	123.95	58
3067	15:57:27	123.95	54
3066	15:57:27	123.95	300
3065	15:57:01	123.95	2
3064	15:57:01	123.95	150
3063	15:57:01	123.95	120
3062	15:57:01	123.95	420
3061	15:56:56	123.95	105
3060	15:56:56	123.95	10
3059	15:56:56	123.95	42
3058	15:56:56	123.95	98
3057	15:56:56	123.95	149
3056	15:56:51	124.00	59
3055	15:56:51	124.00	27
3054	15:56:46	124.00	15
3053	15:56:46	124.00	49
3052	15:56:46	124.00	10
3051	15:56:44	124.00	21
3050	15:56:44	124.00	44
3049	15:56:33	124.00	25
3048	15:56:33	124.00	55
3047	15:56:33	124.00	127
3046	15:56:33	124.00	23
3045	15:56:33	124.00	150
3044	15:56:08	124.10	127
3043	15:56:06	124.05	338
3042	15:56:06	124.05	67
3041	15:56:06	124.05	96
3040	15:56:05	124.00	31
3039	15:56:05	124.05	30
3038	15:56:05	124.00	120
3037	15:56:05	124.00	490
3036	15:56:03	124.05	1
3035	15:55:55	124.00	18
3034	15:55:55	124.00	73
3033	15:55:54	123.95	94
3032	15:55:54	123.95	287
3031	15:55:54	123.95	105
3030	15:55:54	123.95	58
3029	15:55:37	123.95	17
3028	15:55:37	123.95	8
3027	15:55:37	123.95	150
3026	15:55:37	123.95	1
3025	15:55:37	123.95	8
3024	15:55:29	124.00	100
3023	15:55:29	124.00	55
3022	15:55:29	124.00	151
3021	15:55:29	124.00	23
3020	15:55:29	124.00	8
3019	15:55:29	124.00	15
3018	15:55:29	124.00	11
3017	15:55:29	124.00	14
3016	15:55:29	124.00	12
3015	15:55:29	124.00	10
3014	15:55:29	124.00	14
3013	15:55:29	124.00	50
3012	15:55:29	124.00	12
3011	15:55:29	124.00	3
3010	15:55:29	124.00	12
3009	15:55:29	124.00	26
3008	15:55:17	124.00	460
3007	15:55:05	124.00	14
3006	15:55:05	124.00	14
3005	15:54:58	124.00	136
3004	15:54:58	124.00	50
3003	15:54:58	124.00	66
3002	15:54:58	124.00	238
3001	15:54:32	124.05	480
3000	15:54:21	124.05	232
2999	15:54:21	124.05	58
2998	15:54:21	124.05	50
2997	15:54:21	124.05	17
2996	15:54:21	124.05	1
2995	15:54:21	124.05	15
2994	15:54:21	124.05	17
2993	15:54:13	124.10	50
2992	15:54:04	124.10	48
2991	15:54:04	124.10	41
2990	15:54:04	124.10	60
2989	15:54:04	124.10	62
2988	15:54:04	124.10	37
2987	15:54:04	124.10	1
2986	15:54:04	124.10	300
2985	15:53:48	124.15	52
2984	15:53:48	124.15	21
2983	15:53:48	124.15	26
2982	15:53:48	124.15	28
2981	15:53:48	124.15	83
2980	15:53:48	124.15	3
2979	15:53:48	124.15	16
2978	15:53:48	124.15	131
2977	15:53:48	124.15	152
2976	15:53:48	124.15	11
2975	15:53:48	124.15	8
2974	15:53:48	124.15	49
2973	15:53:48	124.15	1
2972	15:53:46	124.20	64
2971	15:53:46	124.20	84
2970	15:53:46	124.20	116
2969	15:53:27	124.20	58
2968	15:53:27	124.20	96
2967	15:53:27	124.20	81
2966	15:53:27	124.20	38
2965	15:53:27	124.20	5
2964	15:53:27	124.20	133
2963	15:53:27	124.20	19
2962	15:53:27	124.20	35
2961	15:53:27	124.20	33
2960	15:53:09	124.25	81
2959	15:53:09	124.25	11
2958	15:53:09	124.25	56
2957	15:53:09	124.25	1
2956	15:53:09	124.25	174
2955	15:53:09	124.25	189
2954	15:52:52	124.30	6
2953	15:52:51	124.30	69
2952	15:52:51	124.30	45
2951	15:52:51	124.30	16
2950	15:52:51	124.30	21
2949	15:52:51	124.30	74
2948	15:52:51	124.30	93
2947	15:52:51	124.30	70
2946	15:52:51	124.30	132
2945	15:52:51	124.30	34
2944	15:52:22	124.30	8
2943	15:52:21	124.30	53
2942	15:52:21	124.30	28
2941	15:52:21	124.30	17
2940	15:52:21	124.30	27
2939	15:52:19	124.35	51
2938	15:52:19	124.35	146
2937	15:52:19	124.35	53
2936	15:52:19	124.35	26
2935	15:52:19	124.35	92
2934	15:52:19	124.35	38
2933	15:52:19	124.35	32
2932	15:52:19	124.35	21
2931	15:51:59	124.35	2
2930	15:51:58	124.35	35
2929	15:51:58	124.35	13
2928	15:51:44	124.40	100
2927	15:51:44	124.40	100
2926	15:51:29	124.35	8
2925	15:50:52	124.35	115
2924	15:50:43	124.35	79
2923	15:50:43	124.35	1
2922	15:50:43	124.35	172
2921	15:50:43	124.35	30
2920	15:50:43	124.35	52
2919	15:50:43	124.35	80
2918	15:50:43	124.35	131
2917	15:50:43	124.35	25
2916	15:50:43	124.35	52
2915	15:50:43	124.35	75
2914	15:50:23	124.35	1
2913	15:50:22	124.35	2
2912	15:50:21	124.35	1
2911	15:50:20	124.35	12
2910	15:50:19	124.35	21
2909	15:50:18	124.35	8
2908	15:50:18	124.35	10
2907	15:50:18	124.35	56
2906	15:50:18	124.35	14
2905	15:50:18	124.35	2
2904	15:50:18	124.35	16
2903	15:50:18	124.35	23
2902	15:50:18	124.35	11
2901	15:50:18	124.35	19
2900	15:50:18	124.35	45
2899	15:50:17	124.35	3
2898	15:50:16	124.35	16
2897	15:50:16	124.35	17
2896	15:50:16	124.35	2
2895	15:50:15	124.35	14
2894	15:50:06	124.35	1
2893	15:50:05	124.35	18
2892	15:50:04	124.35	3
2891	15:50:03	124.35	10
2890	15:50:03	124.35	15
2889	15:50:03	124.35	30
2888	15:50:03	124.35	1
2887	15:50:03	124.35	51
2886	15:50:03	124.35	59
2885	15:50:03	124.35	99
2884	15:50:03	124.35	98
2883	15:50:01	124.40	30
2882	15:49:59	124.40	100
2881	15:49:59	124.40	300
2880	15:49:55	124.45	194
2879	15:49:55	124.40	90
2878	15:49:55	124.40	173
2877	15:49:55	124.40	3
2876	15:49:55	124.40	108
2875	15:49:55	124.40	366
2874	15:49:44	124.40	15
2873	15:49:10	124.35	3
2872	15:49:09	124.35	3
2871	15:49:08	124.35	7
2870	15:49:08	124.35	5
2869	15:49:08	124.35	16
2868	15:49:08	124.35	18
2867	15:49:02	124.40	69
2866	15:49:02	124.40	31
2865	15:48:40	124.40	85
2864	15:48:39	124.40	90
2863	15:48:39	124.40	63
2862	15:48:39	124.40	36
2861	15:48:30	124.40	111
2860	15:48:30	124.40	560
2859	15:48:29	124.40	629
2858	15:48:19	124.35	3
2857	15:48:18	124.35	1
2856	15:48:17	124.35	20
2855	15:48:16	124.35	23
2854	15:48:16	124.35	117
2853	15:48:15	124.30	5
2852	15:48:14	124.30	55
2851	15:48:13	124.30	2
2850	15:48:13	124.30	23
2849	15:48:12	124.30	65
2848	15:48:12	124.30	102
2847	15:48:12	124.30	10
2846	15:48:12	124.30	61
2845	15:48:12	124.30	102
2844	15:48:12	124.30	137
2843	15:48:11	124.25	2
2842	15:48:10	124.25	25
2841	15:48:09	124.25	13
2840	15:48:08	124.25	66
2839	15:48:08	124.25	5
2838	15:48:08	124.25	59
2837	15:48:08	124.25	2
2836	15:48:08	124.30	22
2835	15:48:08	124.25	74
2834	15:47:28	124.25	27
2833	15:47:27	124.25	2
2832	15:47:26	124.25	13
2831	15:47:26	124.25	26
2830	15:47:25	124.25	11
2829	15:47:25	124.25	1
2828	15:47:25	124.25	31
2827	15:47:25	124.25	69
2826	15:47:25	124.25	29
2825	15:47:25	124.25	26
2824	15:47:08	124.30	102
2823	15:47:08	124.30	145
2822	15:46:42	124.25	37
2821	15:46:42	124.25	76
2820	15:46:32	124.25	70
2819	15:46:32	124.25	128
2818	15:46:32	124.25	150
2817	15:46:32	124.25	60
2816	15:46:32	124.25	122
2815	15:46:32	124.25	29
2814	15:46:32	124.25	15
2813	15:46:32	124.25	64
2812	15:46:10	124.25	1
2811	15:46:09	124.25	21
2810	15:46:08	124.25	9
2809	15:46:07	124.25	71
2808	15:46:07	124.25	19
2807	15:46:07	124.25	31
2806	15:46:07	124.25	5
2805	15:46:07	124.25	68
2804	15:45:53	124.25	73
2803	15:45:53	124.25	27
2802	15:45:52	124.25	38
2801	15:45:52	124.25	150
2800	15:45:37	124.20	16
2799	15:45:36	124.20	90
2798	15:45:36	124.20	10
2797	15:45:21	124.20	57
2796	15:45:19	124.15	2
2795	15:45:18	124.15	2
2794	15:45:17	124.15	15
2793	15:45:16	124.15	14
2792	15:45:16	124.15	10
2791	15:45:16	124.15	100
2790	15:45:09	124.15	50
2789	15:44:58	124.15	29
2788	15:44:41	124.15	2
2787	15:44:11	124.10	22
2786	15:43:37	124.10	16
2785	15:43:37	124.10	39
2784	15:43:37	124.10	106
2783	15:43:27	124.10	104
2782	15:43:27	124.10	12
2781	15:43:27	124.10	106
2780	15:43:27	124.10	33
2779	15:42:22	124.00	2
2778	15:41:31	124.15	74
2777	15:41:31	124.15	43
2776	15:41:31	124.15	70
2775	15:41:27	124.10	68
2774	15:41:25	124.10	28
2773	15:41:25	124.10	200
2772	15:41:25	124.10	21
2771	15:41:25	124.10	9
2770	15:41:25	124.10	34
2769	15:41:25	124.10	122
2768	15:40:01	124.10	30
2767	15:39:28	124.00	2
2766	15:37:59	124.10	48
2765	15:37:55	124.05	96
2764	15:37:55	124.05	131
2763	15:37:55	124.05	33
2762	15:37:55	124.05	1
2761	15:37:54	124.10	43
2760	15:37:54	124.10	7
2759	15:37:54	124.10	10
2758	15:37:54	124.10	20
2757	15:37:54	124.10	4
2756	15:37:54	124.10	12
2755	15:37:54	124.10	10
2754	15:37:07	124.15	19
2753	15:37:07	124.15	23
2752	15:37:07	124.15	25
2751	15:37:07	124.15	21
2750	15:37:07	124.15	5
2749	15:37:07	124.15	15
2748	15:37:07	124.15	28
2747	15:37:03	124.15	1
2746	15:37:02	124.15	6
2745	15:37:01	124.15	2
2744	15:37:00	124.15	8
2743	15:37:00	124.15	1
2742	15:37:00	124.15	30
2741	15:37:00	124.15	12
2740	15:36:41	124.20	1
2739	15:36:41	124.20	1
2738	15:36:28	124.15	10
2737	15:36:27	124.15	2
2736	15:36:26	124.15	17
2735	15:36:26	124.15	10
2734	15:36:26	124.15	3
2733	15:36:26	124.15	10
2732	15:36:26	124.15	18
2731	15:36:26	124.15	12
2730	15:36:26	124.15	19
2729	15:36:26	124.15	12
2728	15:36:26	124.15	1
2727	15:35:59	124.20	14
2726	15:35:59	124.20	40
2725	15:35:59	124.20	73
2724	15:35:59	124.20	33
2723	15:35:59	124.20	110
2722	15:35:59	124.20	47
2721	15:35:59	124.20	65
2720	15:35:59	124.20	16
2719	15:35:42	124.25	4
2718	15:35:42	124.25	71
2717	15:35:42	124.25	95
2716	15:35:42	124.25	109
2715	15:35:42	124.25	72
2714	15:35:42	124.25	70
2713	15:35:42	124.25	21
2712	15:35:42	124.25	683
2711	15:35:02	124.30	71
2710	15:35:02	124.30	1
2709	15:35:02	124.30	88
2708	15:35:02	124.30	1
2707	15:34:58	124.30	6
2706	15:34:58	124.30	24
2705	15:34:38	124.30	24
2704	15:34:38	124.30	33
2703	15:34:38	124.30	37
2702	15:34:38	124.30	39
2701	15:34:38	124.30	1
2700	15:34:38	124.30	211
2699	15:34:38	124.30	27
2698	15:34:38	124.30	111
2697	15:34:38	124.30	18
2696	15:34:38	124.30	6
2695	15:34:38	124.30	15
2694	15:33:50	124.40	1
2693	15:33:40	124.40	942
2692	15:33:40	124.40	92
2691	15:33:40	124.40	150
2690	15:33:40	124.40	942
2689	15:33:40	124.35	76
2688	15:33:35	124.25	1
2687	15:33:34	124.25	16
2686	15:33:34	124.25	10
2685	15:33:33	124.25	9
2684	15:33:32	124.25	11
2683	15:33:32	124.25	10
2682	15:33:32	124.25	1
2681	15:33:32	124.25	3
2680	15:33:32	124.25	33
2679	15:33:32	124.25	43
2678	15:33:32	124.25	15
2677	15:33:32	124.25	50
2676	15:33:32	124.25	53
2675	15:33:19	124.35	18
2674	15:33:19	124.35	30
2673	15:32:42	124.35	12
2672	15:31:52	124.25	13
2671	15:31:52	124.25	18
2670	15:31:51	124.25	1
2669	15:31:50	124.25	56
2668	15:31:50	124.25	2
2667	15:31:50	124.25	118
2666	15:31:50	124.25	4
2665	15:31:17	124.25	3
2664	15:31:16	124.25	1
2663	15:31:15	124.25	15
2662	15:31:15	124.25	2
2661	15:31:14	124.25	10
2660	15:31:14	124.25	11
2659	15:31:08	124.25	2
2658	15:31:06	124.25	14
2657	15:31:05	124.25	9
2656	15:31:05	124.25	24
2655	15:31:04	124.25	17
2654	15:31:04	124.25	1
2653	15:31:04	124.25	47
2652	15:31:04	124.25	3
2651	15:31:04	124.25	67
2650	15:30:12	124.30	97
2649	15:30:12	124.30	13
2648	15:30:07	124.30	43
2647	15:30:07	124.30	74
2646	15:30:05	124.30	5
2645	15:30:05	124.30	97
2644	15:30:02	124.30	4
2643	15:30:02	124.30	88
2642	15:30:02	124.30	10
2641	15:30:02	124.30	43
2640	15:30:01	124.30	30
2639	15:27:56	124.20	1
2638	15:27:55	124.20	2
2637	15:27:55	124.20	4
2636	15:26:37	124.20	5
2635	15:26:36	124.20	49
2634	15:26:36	124.20	20
2633	15:26:35	124.20	26
2632	15:26:34	124.20	11
2631	15:26:34	124.20	40
2630	15:26:34	124.20	11
2629	15:26:34	124.20	146
2628	15:26:34	124.20	45
2627	15:26:34	124.20	104
2626	15:26:34	124.20	59
2625	15:26:34	124.20	150
2624	15:25:07	124.25	61
2623	15:24:58	124.25	99
2622	15:24:58	124.25	99
2621	15:24:58	124.25	5
2620	15:24:58	124.25	43
2619	15:24:58	124.25	74
2618	15:24:58	124.25	29
2617	15:23:12	124.25	1
2616	15:20:01	124.25	30
2615	15:18:41	124.20	2
2614	15:18:40	124.20	74
2613	15:18:39	124.20	8
2612	15:18:38	124.20	246
2611	15:18:38	124.20	185
2610	15:18:38	124.20	45
2609	15:17:53	124.15	2
2608	15:17:52	124.15	9
2607	15:17:52	124.15	1
2606	15:17:52	124.15	75
2605	15:17:52	124.15	7
2604	15:17:52	124.15	1
2603	15:16:19	124.20	22
2602	15:14:28	124.20	8
2601	15:14:27	124.20	13
2600	15:14:27	124.20	95
2599	15:14:27	124.20	15
2598	15:14:27	124.20	14
2597	15:14:27	124.20	144
2596	15:14:27	124.20	17
2595	15:14:26	124.25	56
2594	15:14:26	124.25	1
2593	15:14:26	124.25	56
2592	15:14:26	124.25	40
2591	15:14:26	124.25	30
2590	15:14:26	124.25	29
2589	15:14:26	124.25	96
2588	15:14:26	124.25	73
2587	15:14:26	124.25	76
2586	15:14:00	124.30	83
2585	15:12:01	124.25	1
2584	15:12:00	124.25	9
2583	15:12:00	124.25	6
2582	15:12:00	124.25	1
2581	15:12:00	124.25	1
2580	15:11:59	124.25	42
2579	15:11:59	124.25	1
2578	15:11:58	124.25	4
2577	15:11:58	124.25	1
2576	15:11:57	124.25	5
2575	15:11:56	124.25	37
2574	15:11:56	124.25	66
2573	15:10:45	124.30	121
2572	15:10:45	124.30	41
2571	15:10:45	124.30	27
2570	15:10:45	124.30	19
2569	15:10:45	124.30	212
2568	15:10:01	124.30	30
2567	15:09:55	124.30	56
2566	15:09:55	124.30	134
2565	15:09:55	124.30	61
2564	15:09:55	124.30	70
2563	15:09:55	124.30	68
2562	15:09:55	124.30	109
2561	15:09:55	124.30	45
2560	15:09:55	124.30	216
2559	15:09:55	124.30	9
2558	15:09:55	124.30	4
2557	15:09:55	124.30	10
2556	15:09:55	124.30	59
2555	15:08:53	124.35	8
2554	15:08:25	124.35	8
2553	15:07:57	124.35	758
2552	15:07:57	124.35	20
2551	15:07:43	124.35	49
2550	15:07:42	124.40	712
2549	15:07:42	124.45	1
2548	15:07:42	124.45	151
2547	15:07:42	124.45	80
2546	15:07:42	124.45	128
2545	15:07:42	124.45	22
2544	15:07:42	124.45	355
2543	15:07:42	124.45	45
2542	15:07:42	124.45	152
2541	15:07:42	124.40	700
2540	15:07:42	124.40	12
2539	15:07:42	124.40	1245
2538	15:07:42	124.40	13
2537	15:07:42	124.40	71
2536	15:07:42	124.40	1175
2535	15:07:04	124.40	70
2534	15:06:13	124.25	1
2533	15:06:13	124.25	6
2532	15:06:12	124.25	63
2531	15:06:12	124.25	27
2530	15:06:12	124.25	42
2529	15:03:43	124.40	15
2528	15:01:42	124.40	321
2527	15:01:42	124.35	20
2526	15:01:42	124.35	151
2525	15:01:15	124.30	32
2524	15:01:14	124.30	1
2523	15:00:29	124.30	60
2522	15:00:29	124.30	12
2521	15:00:29	124.30	1
2520	15:00:29	124.30	73
2519	15:00:29	124.30	30
2518	15:00:29	124.30	56
2517	15:00:29	124.30	20
2516	15:00:29	124.30	13
2515	15:00:29	124.30	13
2514	15:00:22	124.35	58
2513	15:00:22	124.35	60
2512	15:00:22	124.35	14
2511	15:00:22	124.35	149
2510	15:00:19	124.40	49
2509	15:00:19	124.40	5
2508	15:00:19	124.40	147
2507	14:59:41	124.35	1
2506	14:59:40	124.35	4
2505	14:59:39	124.35	8
2504	14:59:38	124.35	29
2503	14:59:38	124.35	4
2502	14:59:38	124.35	45
2501	14:55:39	124.35	25
2500	14:55:11	124.15	1
2499	14:55:10	124.15	54
2498	14:55:10	124.15	63
2497	14:55:10	124.15	5
2496	14:55:02	124.30	100
2495	14:53:01	124.30	152
2494	14:53:00	124.25	68
2493	14:53:00	124.25	20
2492	14:53:00	124.25	70
2491	14:53:00	124.20	70
2490	14:53:00	124.15	16
2489	14:53:00	124.15	612
2488	14:53:00	124.15	149
2487	14:53:00	124.15	72
2486	14:51:49	124.15	3
2485	14:51:22	124.10	11
2484	14:51:21	124.10	1
2483	14:51:20	124.10	22
2482	14:51:20	124.10	3
2481	14:51:20	124.10	5
2480	14:51:20	124.10	33
2479	14:51:20	124.10	23
2478	14:51:20	124.10	18
2477	14:51:20	124.10	20
2476	14:51:06	124.15	42
2475	14:51:06	124.15	36
2474	14:51:05	124.15	2
2473	14:51:04	124.15	517
2472	14:51:04	124.15	95
2471	14:51:04	124.15	47
2470	14:51:04	124.15	9
2469	14:51:04	124.15	1
2468	14:51:04	124.20	150
2467	14:51:04	124.20	76
2466	14:51:04	124.20	47
2465	14:51:04	124.20	29
2464	14:51:04	124.20	58
2463	14:51:04	124.30	51
2462	14:51:04	124.25	67
2461	14:51:04	124.25	101
2460	14:51:04	124.25	16
2459	14:51:04	124.25	1
2458	14:51:04	124.30	62
2457	14:51:04	124.30	11
2456	14:48:10	124.40	130
2455	14:48:10	124.40	67
2454	14:48:10	124.40	152
2453	14:48:10	124.30	67
2452	14:48:10	124.30	10
2451	14:48:10	124.30	40
2450	14:48:10	124.30	8
2449	14:48:10	124.30	6
2448	14:48:10	124.30	1
2447	14:48:10	124.30	25
2446	14:48:10	124.35	58
2445	14:48:10	124.35	36
2444	14:48:10	124.35	70
2443	14:48:10	124.35	1
2442	14:48:09	124.40	68
2441	14:48:09	124.40	213
2440	14:48:09	124.40	244
2439	14:48:09	124.50	250
2438	14:48:09	124.50	90
2437	14:48:09	124.45	1
2436	14:48:09	124.45	17
2435	14:48:09	124.45	34
2434	14:48:09	124.40	18
2433	14:48:09	124.40	97
2432	14:48:09	124.40	31
2431	14:48:09	124.40	73
2430	14:48:09	124.40	34
2429	14:48:09	124.40	104
2428	14:48:09	124.40	2
2427	14:48:09	124.40	30
2426	14:48:09	124.45	61
2425	14:48:09	124.45	149
2424	14:48:09	124.45	78
2423	14:48:09	124.45	77
2422	14:48:09	124.45	4
2421	14:48:09	124.45	72
2420	14:48:09	124.45	16
2419	14:48:09	124.45	27
2418	14:48:09	124.45	2
2417	14:48:09	124.45	103
2416	14:48:09	124.45	46
2415	14:48:09	124.45	76
2414	14:48:09	124.50	488
2413	14:48:09	124.50	98
2412	14:48:09	124.50	430
2411	14:48:06	124.50	90
2410	14:48:06	124.50	90
2409	14:48:06	124.50	84
2408	14:48:06	124.50	60
2407	14:48:06	124.50	89
2406	14:48:06	124.50	7
2405	14:48:06	124.50	8
2404	14:48:05	124.50	82
2403	14:48:05	124.50	52
2402	14:48:05	124.50	90
2401	14:48:00	124.50	90
2400	14:48:00	124.50	101
2399	14:48:00	124.50	79
2398	14:48:00	124.50	90
2397	14:48:00	124.50	13
2396	14:47:20	124.50	90
2395	14:47:20	124.50	90
2394	14:47:20	124.50	90
2393	14:47:20	124.50	90
2392	14:47:20	124.50	51
2391	14:47:20	124.50	90
2390	14:47:00	124.50	90
2389	14:47:00	124.50	106
2388	14:47:00	124.50	16
2387	14:47:00	124.50	90
2386	14:46:48	124.50	76
2385	14:46:48	124.50	90
2384	14:46:42	124.50	90
2383	14:46:42	124.50	90
2382	14:46:42	124.50	90
2381	14:46:42	124.50	71
2380	14:46:42	124.50	97
2379	14:46:42	124.50	90
2378	14:46:19	124.50	76
2377	14:46:19	124.50	14
2376	14:46:19	124.50	14
2375	14:46:19	124.50	90
2374	14:46:18	124.50	90
2373	14:46:18	124.50	90
2372	14:46:18	124.50	90
2371	14:46:18	124.50	90
2370	14:46:18	124.50	9
2369	14:46:18	124.50	90
2368	14:44:11	124.50	23
2367	14:44:11	124.50	5
2366	14:43:23	124.50	85
2365	14:43:23	124.50	5
2364	14:43:22	124.50	22
2363	14:43:22	124.50	68
2362	14:43:22	124.50	4
2361	14:42:47	124.50	14
2360	14:42:00	124.50	72
2359	14:42:00	124.50	116
2358	14:42:00	124.50	7
2357	14:42:00	124.50	83
2356	14:41:52	124.50	19
2355	14:41:52	124.50	71
2354	14:41:52	124.50	71
2353	14:41:52	124.50	23
2352	14:41:51	124.50	67
2351	14:41:51	124.50	90
2350	14:41:51	124.50	90
2349	14:41:51	124.50	90
2348	14:41:51	124.50	42
2347	14:41:51	124.50	31
2346	14:41:51	124.50	89
2345	14:39:14	124.50	1
2344	14:39:11	124.50	90
2343	14:39:11	124.50	9
2342	14:39:11	124.50	36
2341	14:39:11	124.50	90
2340	14:39:04	124.50	22
2339	14:39:04	124.50	21
2338	14:39:04	124.50	18
2337	14:39:04	124.50	50
2336	14:39:04	124.50	112
2335	14:39:04	124.50	71
2334	14:39:04	124.50	6
2333	14:38:24	124.50	21
2332	14:38:24	124.50	26
2331	14:38:24	124.50	26
2330	14:38:24	124.50	13
2329	14:38:24	124.50	137
2328	14:38:24	124.50	32
2327	14:38:24	124.50	61
2326	14:36:34	124.50	4
2325	14:36:03	124.50	2
2324	14:33:23	124.50	23
2323	14:33:23	124.50	23
2322	14:33:23	124.50	40
2321	14:33:23	124.50	90
2320	14:32:13	124.40	11
2319	14:32:12	124.40	3
2318	14:32:11	124.40	13
2317	14:32:11	124.40	26
2316	14:32:11	124.40	15
2315	14:32:11	124.40	11
2314	14:32:11	124.40	24
2313	14:32:11	124.40	13
2312	14:31:19	124.50	90
2311	14:31:19	124.50	64
2310	14:31:19	124.50	50
2309	14:30:22	124.50	40
2308	14:30:22	124.50	134
2307	14:30:22	124.50	99
2306	14:30:22	124.50	35
2305	14:30:22	124.50	90
2304	14:30:01	124.50	90
2303	14:30:00	124.45	39
2302	14:30:00	124.45	66
2301	14:28:06	124.40	2
2300	14:28:05	124.40	36
2299	14:28:05	124.40	4
2298	14:28:04	124.40	12
2297	14:28:03	124.40	12
2296	14:28:03	124.40	33
2295	14:28:03	124.40	21
2294	14:28:03	124.40	48
2293	14:28:03	124.40	21
2292	14:28:03	124.40	28
2291	14:28:03	124.40	70
2290	14:28:03	124.40	76
2289	14:28:03	124.40	67
2288	14:26:49	124.50	122
2287	14:26:49	124.50	63
2286	14:26:49	124.50	63
2285	14:26:49	124.50	144
2284	14:26:06	124.45	11
2283	14:25:51	124.45	63
2282	14:23:58	124.40	2
2281	14:23:57	124.40	55
2280	14:23:57	124.40	31
2279	14:23:56	124.40	9
2278	14:23:56	124.40	1
2277	14:22:30	124.45	65
2276	14:22:30	124.45	128
2275	14:22:30	124.45	151
2274	14:22:30	124.45	1
2273	14:22:30	124.45	126
2272	14:19:55	124.50	7
2271	14:19:55	124.50	9
2270	14:19:47	124.45	1
2269	14:19:45	124.45	19
2268	14:19:44	124.45	4
2267	14:19:44	124.45	111
2266	14:19:44	124.45	7
2265	14:19:44	124.45	10
2264	14:19:44	124.45	43
2263	14:19:44	124.45	34
2262	14:19:44	124.45	62
2261	14:16:56	124.45	75
2260	14:16:56	124.45	64
2259	14:16:56	124.45	121
2258	14:16:56	124.45	64
2257	14:16:43	124.50	71
2256	14:16:43	124.50	50
2255	14:16:43	124.50	69
2254	14:16:42	124.45	1
2253	14:16:42	124.45	314
2252	14:16:42	124.45	1
2251	14:16:41	124.45	52
2250	14:16:41	124.45	10
2249	14:16:07	124.50	6
2248	14:16:07	124.40	4
2247	14:15:41	124.40	27
2246	14:15:40	124.40	23
2245	14:15:40	124.40	149
2244	14:14:11	124.25	31
2243	14:14:10	124.25	2
2242	14:14:09	124.25	104
2241	14:14:09	124.25	72
2240	14:14:09	124.25	12
2239	14:14:09	124.25	115
2238	14:14:00	124.25	9
2237	14:14:00	124.25	17
2236	14:14:00	124.25	13
2235	14:11:42	124.25	63
2234	14:11:42	124.25	137
2233	14:11:42	124.25	8
2232	14:11:42	124.25	8
2231	14:11:40	124.35	59
2230	14:11:40	124.30	100
2229	14:11:40	124.30	40
2228	14:11:40	124.30	145
2227	14:11:40	124.30	74
2226	14:11:40	124.35	26
2225	14:11:40	124.35	82
2224	14:11:40	124.35	37
2223	14:11:40	124.35	97
2222	14:10:07	124.45	5
2221	14:10:03	124.40	70
2220	14:07:19	124.45	30
2219	14:06:26	124.45	5
2218	14:06:19	124.30	1
2217	14:06:18	124.30	4
2216	14:05:20	124.25	2
2215	14:05:13	124.25	15
2214	14:05:13	124.25	4
2213	14:05:11	124.25	10
2212	14:05:11	124.25	43
2211	14:05:10	124.25	11
2210	14:05:09	124.25	149
2209	14:05:09	124.25	76
2208	14:05:09	124.25	31
2207	14:05:09	124.25	60
2206	14:01:53	124.15	2
2205	14:01:52	124.15	3
2204	14:01:51	124.15	10
2203	14:01:50	124.15	30
2202	14:01:50	124.15	56
2201	14:01:50	124.10	298
2200	14:01:19	124.10	21
2199	14:01:08	124.10	29
2198	14:01:08	124.10	9
2197	14:01:08	124.10	12
2196	14:00:15	124.15	6
2195	14:00:15	124.15	65
2194	14:00:15	124.15	75
2193	14:00:15	124.15	8
2192	13:59:12	124.20	1
2191	13:58:29	124.20	57
2190	13:58:29	124.20	18
2189	13:58:29	124.20	28
2188	13:58:29	124.20	35
2187	13:58:29	124.20	7
2186	13:58:29	124.20	1
2185	13:58:29	124.20	33
2184	13:57:58	124.25	147
2183	13:57:58	124.25	1
2182	13:57:58	124.25	62
2181	13:57:58	124.25	16
2180	13:57:58	124.30	11
2179	13:57:57	124.30	8
2178	13:57:57	124.30	127
2177	13:57:57	124.30	34
2176	13:57:57	124.30	1
2175	13:57:57	124.30	75
2174	13:57:57	124.30	69
2173	13:57:57	124.30	145
2172	13:57:57	124.30	70
2171	13:57:57	124.30	40
2170	13:57:57	124.35	1
2169	13:57:57	124.35	93
2168	13:57:57	124.35	125
2167	13:57:57	124.35	21
2166	13:57:57	124.35	128
2165	13:57:57	124.40	62
2164	13:57:57	124.40	73
2163	13:57:57	124.40	65
2162	13:57:03	124.45	1
2161	13:57:02	124.45	41
2160	13:57:02	124.45	51
2159	13:56:11	124.45	20
2158	13:54:38	124.45	68
2157	13:54:38	124.45	142
2156	13:53:06	124.30	1
2155	13:53:05	124.30	14
2154	13:53:04	124.30	8
2153	13:53:03	124.30	50
2152	13:53:03	124.30	3
2151	13:53:03	124.30	1
2150	13:53:03	124.30	33
2149	13:53:02	124.30	41
2148	13:53:02	124.30	17
2147	13:53:02	124.30	33
2146	13:51:19	124.35	85
2145	13:51:19	124.35	11
2144	13:51:19	124.35	69
2143	13:51:19	124.35	31
2142	13:51:19	124.35	40
2141	13:51:19	124.35	120
2140	13:50:46	124.35	5
2139	13:49:25	124.35	4
2138	13:46:40	124.35	63
2137	13:46:40	124.35	116
2136	13:46:40	124.35	88
2135	13:46:40	124.35	16
2134	13:46:40	124.35	41
2133	13:46:40	124.35	35
2132	13:45:40	124.40	439
2131	13:45:38	124.40	1
2130	13:45:37	124.40	9
2129	13:45:36	124.40	11
2128	13:45:35	124.40	61
2127	13:45:35	124.40	59
2126	13:44:32	124.40	1
2125	13:44:28	124.35	33
2124	13:43:22	124.35	54
2123	13:43:22	124.35	54
2122	13:43:13	124.40	80
2121	13:42:05	124.35	9
2120	13:42:04	124.35	95
2119	13:42:03	124.35	21
2118	13:42:03	124.35	27
2117	13:41:09	124.40	78
2116	13:41:09	124.40	2
2115	13:41:09	124.35	134
2114	13:41:09	124.35	60
2113	13:41:09	124.35	79
2112	13:41:09	124.35	45
2111	13:41:09	124.35	142
2110	13:40:32	124.30	3
2109	13:40:31	124.30	1
2108	13:40:30	124.30	17
2107	13:40:29	124.30	22
2106	13:40:29	124.30	100
2105	13:40:29	124.30	4
2104	13:39:00	124.30	1
2103	13:39:00	124.30	8
2102	13:37:39	124.30	1
2101	13:37:39	124.30	1
2100	13:37:39	124.30	71
2099	13:36:57	124.30	1
2098	13:36:56	124.30	1
2097	13:36:55	124.30	4
2096	13:36:54	124.30	10
2095	13:36:53	124.30	13
2094	13:36:53	124.30	18
2093	13:36:53	124.30	95
2092	13:36:53	124.30	1
2091	13:36:53	124.35	9
2090	13:36:53	124.35	6
2089	13:36:53	124.35	14
2088	13:36:53	124.35	5
2087	13:36:53	124.35	52
2086	13:36:53	124.35	1
2085	13:36:45	124.40	59
2084	13:36:45	124.40	69
2083	13:36:45	124.40	32
2082	13:36:45	124.40	43
2081	13:36:45	124.40	34
2080	13:36:45	124.45	3
2079	13:36:45	124.45	136
2078	13:36:45	124.45	1
2077	13:36:45	124.45	92
2076	13:36:45	124.45	1
2075	13:36:45	124.45	149
2074	13:36:45	124.45	16
2073	13:36:45	124.45	8
2072	13:36:05	124.50	15
2071	13:36:05	124.45	95
2070	13:36:05	124.45	29
2069	13:36:05	124.45	10
2068	13:36:05	124.45	16
2067	13:35:04	124.50	103
2066	13:35:04	124.50	150
2065	13:35:04	124.50	138
2064	13:35:04	124.50	14
2063	13:35:04	124.50	1
2062	13:35:04	124.50	99
2061	13:35:04	124.50	3
2060	13:35:04	124.50	11
2059	13:35:04	124.50	24
2058	13:34:48	124.50	7
2057	13:34:34	124.50	2
2056	13:34:26	124.50	46
2055	13:34:26	124.50	102
2054	13:34:26	124.50	130
2053	13:34:26	124.50	1
2052	13:34:26	124.50	45
2051	13:34:26	124.50	74
2050	13:34:26	124.50	70
2049	13:34:26	124.50	2
2048	13:34:26	124.55	43
2047	13:34:26	124.55	60
2046	13:34:26	124.55	106
2045	13:34:26	124.55	98
2044	13:34:26	124.55	34
2043	13:34:26	124.55	30
2042	13:34:16	124.60	9
2041	13:34:16	124.60	53
2040	13:31:29	124.60	7
2039	13:31:29	124.60	134
2038	13:31:29	124.60	12
2037	13:31:29	124.60	22
2036	13:31:29	124.60	78
2035	13:31:29	124.60	51
2034	13:31:29	124.60	1
2033	13:31:29	124.60	2
2032	13:31:29	124.60	57
2031	13:31:05	124.70	1
2030	13:30:37	124.70	1
2029	13:30:37	124.70	64
2028	13:30:37	124.65	14
2027	13:30:34	124.65	62
2026	13:30:34	124.65	17
2025	13:28:50	124.60	2
2024	13:28:49	124.60	3
2023	13:28:49	124.60	10
2022	13:26:28	124.65	7
2021	13:26:26	124.65	10
2020	13:26:26	124.60	57
2019	13:26:26	124.60	1
2018	13:26:25	124.60	3
2017	13:26:25	124.60	2
2016	13:26:24	124.60	8
2015	13:26:24	124.60	118
2014	13:26:24	124.60	163
2013	13:26:24	124.60	49
2012	13:26:24	124.60	30
2011	13:25:23	124.65	3
2010	13:25:11	124.65	1
2009	13:25:11	124.65	3
2008	13:24:58	124.65	65
2007	13:24:58	124.65	32
2006	13:24:02	124.65	122
2005	13:24:02	124.65	2
2004	13:24:02	124.65	59
2003	13:23:47	124.65	1
2002	13:22:09	124.65	11
2001	13:22:09	124.60	5
2000	13:21:38	124.60	29
1999	13:21:38	124.60	1
1998	13:20:43	124.60	2
1997	13:20:10	124.55	1
1996	13:18:25	124.50	4
1995	13:18:24	124.50	32
1994	13:18:23	124.50	24
1993	13:18:22	124.50	10
1992	13:18:22	124.50	42
1991	13:18:22	124.50	151
1990	13:18:22	124.50	138
1989	13:18:22	124.50	74
1988	13:16:42	124.50	16
1987	13:16:41	124.50	4
1986	13:16:41	124.50	58
1985	13:16:41	124.50	29
1984	13:16:41	124.50	24
1983	13:16:41	124.50	71
1982	13:16:41	124.50	102
1981	13:16:41	124.50	2
1980	13:16:41	124.50	52
1979	13:16:41	124.50	134
1978	13:16:41	124.50	92
1977	13:16:41	124.50	1
1976	13:16:17	124.55	43
1975	13:16:17	124.55	37
1974	13:16:17	124.55	66
1973	13:16:17	124.55	115
1972	13:16:17	124.55	27
1971	13:16:17	124.55	40
1970	13:16:17	124.55	2
1969	13:16:17	124.55	1
1968	13:15:13	124.65	8
1967	13:13:45	124.50	8
1966	13:12:11	124.50	49
1965	13:12:11	124.40	27
1964	13:12:10	124.40	150
1963	13:11:26	124.40	1
1962	13:07:19	124.00	3
1961	13:07:18	124.00	20
1960	13:07:18	124.00	14
1959	13:07:17	124.00	17
1958	13:07:16	124.00	60
1957	13:07:16	124.00	149
1956	13:07:16	124.00	106
1955	13:07:16	124.00	96
1954	13:06:44	124.00	159
1953	13:06:44	124.00	122
1952	13:06:44	124.00	37
1951	13:06:44	124.00	122
1950	13:06:44	124.00	122
1949	13:06:44	124.00	144
1948	13:06:44	124.00	15
1947	13:05:29	124.00	144
1946	13:05:29	124.00	159
1945	13:05:29	124.00	126
1944	13:05:28	124.00	33
1943	13:05:28	124.00	39
1942	13:05:28	124.00	71
1941	13:05:28	124.00	159
1940	13:05:03	124.00	64
1939	13:05:03	124.00	131
1938	13:05:03	124.00	28
1937	13:05:00	123.95	1
1936	13:04:59	123.95	1
1935	13:04:58	123.95	4
1934	13:04:57	123.95	10
1933	13:04:56	123.95	29
1932	13:04:56	123.95	6
1931	13:04:56	123.95	83
1930	13:04:56	123.95	5
1929	13:04:56	123.95	4
1928	13:04:56	123.95	26
1927	13:04:56	123.95	12
1926	13:04:56	123.95	15
1925	13:04:35	124.00	58
1924	13:04:35	124.00	11
1923	13:04:35	124.00	159
1922	13:04:29	124.00	35
1921	13:04:28	124.00	54
1920	13:04:28	124.00	79
1919	13:04:28	124.00	146
1918	13:04:28	124.00	11
1917	13:03:54	124.00	2
1916	13:03:50	124.00	146
1915	13:03:50	124.00	26
1914	13:03:50	124.00	159
1913	13:02:29	124.00	146
1912	13:02:29	124.00	46
1911	13:02:29	124.00	5
1910	13:01:48	124.00	14
1909	13:01:48	124.00	159
1908	13:01:48	124.00	70
1907	13:01:48	124.00	1
1906	13:01:48	123.95	43
1905	13:01:48	123.95	31
1904	13:01:48	123.95	1
1903	13:01:36	123.95	74
1902	13:01:36	123.95	17
1901	13:01:36	123.95	19
1900	13:01:36	123.95	49
1899	13:01:36	123.95	14
1898	13:01:36	123.95	30
1897	13:01:28	124.00	12
1896	13:01:28	124.00	53
1895	13:01:28	124.00	69
1894	13:01:28	124.05	60
1893	13:01:28	124.05	56
1892	13:01:28	124.05	89
1891	13:01:28	124.05	86
1890	13:01:28	124.05	49
1889	13:01:11	124.30	1
1888	13:00:47	124.15	103
1887	13:00:23	124.15	130
1886	13:00:23	124.15	149
1885	13:00:23	124.15	149
1884	13:00:23	124.15	1
1883	13:00:22	124.05	150
1882	13:00:22	124.05	3
1881	13:00:02	124.05	18
1880	13:00:02	124.05	42
1879	12:59:23	124.05	46
1878	12:59:22	124.05	104
1877	12:59:22	124.00	135
1876	12:59:22	124.00	263
1875	12:59:22	124.00	1
1874	12:59:16	124.00	19
1873	12:59:15	124.00	5
1872	12:59:14	124.00	111
1871	12:59:14	124.00	153
1870	12:59:14	124.00	29
1869	12:59:09	124.05	47
1868	12:59:09	124.00	64
1867	12:59:09	124.00	102
1866	12:59:09	124.00	2
1865	12:59:09	124.05	46
1864	12:59:09	124.05	9
1863	12:59:09	124.05	30
1862	12:59:09	124.05	38
1861	12:59:09	124.10	150
1860	12:59:09	124.10	81
1859	12:59:09	124.15	1
1858	12:59:09	124.15	14
1857	12:59:09	124.15	1
1856	12:59:09	124.15	152
1855	12:59:09	124.15	10
1854	12:59:09	124.20	25
1853	12:59:09	124.20	151
1852	12:59:09	124.20	48
1851	12:59:01	124.25	44
1850	12:59:01	124.20	1
1849	12:59:01	124.20	42
1848	12:59:01	124.20	12
1847	12:59:01	124.20	2
1846	12:59:01	124.20	79
1845	12:59:01	124.25	1
1844	12:59:01	124.25	9
1843	12:59:01	124.30	38
1842	12:59:01	124.30	43
1841	12:59:01	124.30	13
1840	12:59:01	124.30	94
1839	12:59:01	124.30	64
1838	12:59:01	124.30	38
1837	12:59:01	124.35	16
1836	12:59:01	124.35	8
1835	12:59:01	124.35	1
1834	12:59:01	124.35	69
1833	12:57:44	124.45	1
1832	12:53:40	124.45	2
1831	12:50:54	124.45	6
1830	12:49:40	124.40	3
1829	12:49:39	124.40	18
1828	12:49:38	124.40	14
1827	12:49:37	124.35	35
1826	12:49:37	124.40	51
1825	12:49:37	124.40	32
1824	12:49:37	124.40	82
1823	12:48:48	124.40	3
1822	12:48:47	124.40	53
1821	12:48:46	124.40	13
1820	12:48:45	124.40	177
1819	12:48:45	124.35	139
1818	12:48:45	124.35	70
1817	12:48:36	124.30	1
1816	12:48:05	124.35	2
1815	12:47:44	124.35	56
1814	12:47:44	124.35	61
1813	12:47:43	124.35	2
1812	12:47:42	124.35	88
1811	12:47:42	124.35	44
1810	12:47:42	124.40	13
1809	12:47:42	124.45	60
1808	12:47:42	124.45	45
1807	12:47:42	124.45	33
1806	12:47:42	124.45	17
1805	12:47:42	124.45	1
1804	12:47:42	124.45	12
1803	12:47:42	124.45	42
1802	12:47:42	124.45	2
1801	12:47:42	124.50	16
1800	12:47:42	124.50	95
1799	12:47:42	124.50	78
1798	12:47:42	124.50	2
1797	12:47:42	124.50	30
1796	12:47:42	124.50	187
1795	12:47:42	124.50	13
1794	12:47:39	124.55	15
1793	12:47:38	124.55	17
1792	12:47:38	124.55	62
1791	12:47:38	124.55	16
1790	12:47:38	124.55	26
1789	12:47:38	124.55	11
1788	12:47:38	124.55	35
1787	12:47:38	124.55	24
1786	12:47:38	124.55	1
1785	12:47:38	124.55	48
1784	12:47:38	124.55	12
1783	12:47:38	124.55	34
1782	12:47:38	124.60	78
1781	12:47:38	124.60	76
1780	12:47:38	124.60	16
1779	12:47:38	124.60	2
1778	12:47:38	124.60	150
1777	12:47:38	124.60	59
1776	12:47:38	124.60	12
1775	12:47:38	124.60	10
1774	12:47:09	124.65	23
1773	12:47:09	124.65	19
1772	12:47:09	124.60	25
1771	12:47:08	124.60	10
1770	12:47:08	124.60	86
1769	12:47:08	124.70	71
1768	12:47:08	124.70	69
1767	12:47:08	124.70	74
1766	12:47:08	124.70	27
1765	12:47:08	124.60	145
1764	12:47:08	124.60	1
1763	12:47:08	124.60	1
1762	12:47:08	124.60	86
1761	12:47:08	124.60	141
1760	12:46:58	124.60	8
1759	12:45:46	124.55	2
1758	12:45:45	124.55	8
1757	12:45:25	124.55	1
1756	12:44:30	124.55	1
1755	12:44:29	124.55	1
1754	12:44:28	124.55	8
1753	12:44:27	124.55	12
1752	12:44:26	124.55	25
1751	12:44:26	124.55	47
1750	12:44:26	124.55	10
1749	12:44:26	124.55	1
1748	12:44:26	124.55	70
1747	12:44:10	124.60	43
1746	12:44:10	124.60	11
1745	12:44:10	124.60	86
1744	12:44:10	124.60	23
1743	12:43:57	124.60	36
1742	12:43:57	124.60	5
1741	12:43:57	124.60	25
1740	12:43:57	124.60	13
1739	12:43:57	124.60	52
1738	12:43:57	124.60	8
1737	12:43:57	124.60	1
1736	12:43:57	124.60	2
1735	12:43:57	124.60	14
1734	12:43:01	124.65	108
1733	12:43:01	124.65	1
1732	12:43:01	124.65	28
1731	12:43:00	124.65	2
1730	12:42:59	124.65	11
1729	12:42:59	124.65	12
1728	12:42:40	124.65	2
1727	12:42:39	124.65	16
1726	12:42:38	124.65	10
1725	12:42:37	124.65	101
1724	12:42:37	124.65	56
1723	12:42:30	124.65	1
1722	12:42:30	124.65	94
1721	12:42:30	124.65	39
1720	12:42:30	124.65	1
1719	12:41:37	124.70	26
1718	12:41:33	124.70	52
1717	12:41:32	124.70	52
1716	12:41:32	124.65	22
1715	12:41:32	124.65	16
1714	12:41:32	124.65	20
1713	12:41:32	124.65	77
1712	12:41:32	124.65	36
1711	12:41:32	124.70	1
1710	12:41:32	124.70	93
1709	12:41:32	124.70	43
1708	12:41:32	124.70	73
1707	12:41:32	124.70	95
1706	12:41:32	124.70	139
1705	12:41:32	124.70	6
1704	12:41:32	124.70	140
1703	12:41:32	124.75	1
1702	12:41:32	124.75	2
1701	12:41:32	124.75	52
1700	12:37:01	124.80	10
1699	12:37:01	124.80	52
1698	12:37:01	124.80	71
1697	12:36:35	124.70	2
1696	12:36:34	124.70	1
1695	12:36:34	124.70	28
1694	12:36:34	124.70	9
1693	12:36:34	124.70	1
1692	12:36:07	124.75	2
1691	12:35:52	124.75	38
1690	12:35:52	124.75	22
1689	12:35:52	124.75	3
1688	12:35:52	124.75	111
1687	12:35:14	124.75	4
1686	12:35:14	124.75	15
1685	12:34:51	124.75	30
1684	12:34:51	124.75	1
1683	12:34:51	124.75	15
1682	12:34:22	124.75	13
1681	12:34:22	124.75	8
1680	12:34:21	124.75	6
1679	12:34:20	124.75	14
1678	12:34:20	124.75	65
1677	12:34:20	124.75	58
1676	12:34:20	124.75	62
1675	12:34:20	124.75	69
1674	12:34:20	124.75	150
1673	12:34:20	124.75	54
1672	12:34:20	124.75	3
1671	12:34:20	124.75	34
1670	12:31:54	124.80	3
1669	12:30:01	124.80	37
1668	12:29:12	124.80	40
1667	12:29:08	124.75	12
1666	12:29:07	124.75	70
1665	12:29:07	124.75	21
1664	12:29:07	124.75	2
1663	12:29:00	124.75	1
1662	12:28:01	124.75	71
1661	12:28:01	124.75	25
1660	12:28:01	124.75	12
1659	12:28:00	124.75	5
1658	12:28:00	124.70	17
1657	12:28:00	124.70	15
1656	12:28:00	124.70	68
1655	12:28:00	124.70	26
1654	12:24:48	124.70	54
1653	12:24:48	124.70	54
1652	12:24:48	124.70	40
1651	12:19:40	124.60	2
1650	12:19:39	124.60	77
1649	12:19:39	124.60	15
1648	12:18:53	124.65	21
1647	12:18:53	124.65	17
1646	12:18:53	124.65	8
1645	12:18:53	124.65	137
1644	12:18:53	124.60	17
1643	12:18:53	124.60	17
1642	12:18:53	124.55	84
1641	12:18:53	124.55	66
1640	12:18:53	124.55	65
1639	12:18:07	124.50	1
1638	12:18:07	124.50	4
1637	12:18:03	124.50	1
1636	12:18:02	124.50	64
1635	12:18:01	124.45	2
1634	12:18:00	124.40	12
1633	12:18:00	124.40	116
1632	12:18:00	124.40	101
1631	12:18:00	124.40	41
1630	12:18:00	124.40	43
1629	12:18:00	124.40	54
1628	12:18:00	124.40	25
1627	12:17:53	124.40	17
1626	12:17:53	124.40	50
1625	12:17:53	124.40	1
1624	12:17:32	124.40	1
1623	12:16:01	124.40	33
1622	12:16:00	124.40	12
1621	12:15:59	124.40	84
1620	12:15:59	124.40	97
1619	12:15:59	124.40	18
1618	12:15:59	124.40	84
1617	12:15:20	124.40	84
1616	12:15:20	124.35	9
1615	12:15:20	124.35	15
1614	12:15:17	124.40	1
1613	12:15:16	124.40	12
1612	12:15:16	124.40	20
1611	12:15:16	124.40	15
1610	12:15:16	124.40	9
1609	12:15:16	124.40	62
1608	12:15:16	124.40	58
1607	12:15:16	124.40	1
1606	12:15:15	124.45	104
1605	12:13:47	124.50	59
1604	12:13:47	124.50	37
1603	12:13:47	124.50	32
1602	12:13:47	124.50	68
1601	12:13:47	124.50	68
1600	12:13:47	124.50	3
1599	12:13:47	124.50	13
1598	12:13:47	124.50	50
1597	12:10:41	124.70	12
1596	12:10:41	124.50	86
1595	12:10:41	124.50	29
1594	12:10:41	124.50	43
1593	12:10:41	124.65	68
1592	12:10:41	124.65	9
1591	12:10:41	124.60	42
1590	12:10:41	124.60	3
1589	12:10:41	124.55	148
1588	12:10:41	124.55	17
1587	12:10:41	124.55	128
1586	12:10:41	124.55	24
1585	12:10:41	124.55	83
1584	12:10:41	124.55	296
1583	12:10:41	124.60	115
1582	12:10:41	124.60	1
1581	12:10:41	124.60	151
1580	12:10:41	124.60	1
1579	12:10:41	124.60	97
1578	12:10:41	124.65	113
1577	12:10:41	124.65	25
1576	12:10:41	124.65	69
1575	12:10:41	124.65	21
1574	12:10:41	124.65	149
1573	12:10:41	124.65	1
1572	12:10:41	124.65	74
1571	12:10:41	124.70	1
1570	12:10:41	124.70	47
1569	12:10:41	124.70	149
1568	12:10:41	124.70	3
1567	12:10:41	124.70	71
1566	12:10:41	124.70	5
1565	12:10:41	124.70	25
1564	12:10:19	124.75	15
1563	12:10:09	124.70	2
1562	12:10:08	124.70	2
1561	12:10:07	124.70	13
1560	12:10:06	124.70	24
1559	12:10:05	124.70	30
1558	12:10:05	124.70	66
1557	12:10:05	124.70	138
1556	12:09:42	124.55	2
1555	12:09:41	124.55	1
1554	12:09:40	124.55	11
1553	12:09:39	124.55	17
1552	12:09:38	124.55	70
1551	12:09:38	124.55	9
1550	12:09:37	124.55	37
1549	12:09:37	124.55	29
1548	12:09:37	124.55	12
1547	12:09:37	124.55	29
1546	12:09:37	124.55	58
1545	12:09:07	124.55	70
1544	12:08:28	124.45	28
1543	12:08:26	124.45	66
1542	12:08:26	124.45	17
1541	12:08:26	124.45	15
1540	12:08:26	124.45	11
1539	12:08:26	124.45	26
1538	12:08:26	124.45	78
1537	12:08:26	124.45	26
1536	12:08:08	124.45	52
1535	12:08:08	124.45	20
1534	12:08:08	124.45	110
1533	12:08:08	124.45	56
1532	12:08:08	124.45	69
1531	12:08:08	124.45	1
1530	12:08:08	124.45	64
1529	12:08:08	124.45	68
1528	12:08:07	124.50	53
1527	12:08:07	124.50	39
1526	12:08:07	124.50	44
1525	12:08:07	124.50	66
1524	12:08:06	124.50	2
1523	12:08:05	124.45	17
1522	12:08:05	124.50	51
1521	12:08:05	124.50	1
1520	12:08:05	124.50	70
1519	12:08:05	124.50	149
1518	12:08:05	124.50	37
1517	12:08:05	124.50	150
1516	12:08:05	124.55	18
1515	12:08:05	124.55	14
1514	12:08:05	124.55	43
1513	12:08:05	124.55	61
1512	12:08:05	124.55	141
1511	12:08:05	124.55	9
1510	12:08:05	124.60	62
1509	12:08:05	124.60	43
1508	12:08:05	124.65	128
1507	12:08:05	124.65	148
1506	12:08:05	124.65	1
1505	12:08:05	124.60	24
1504	12:08:05	124.60	14
1503	12:07:57	124.60	31
1502	12:07:57	124.60	31
1501	12:07:57	124.60	72
1500	12:07:20	124.55	26
1499	12:06:56	124.55	24
1498	12:01:23	124.55	49
1497	12:01:23	124.55	65
1496	12:01:22	124.50	1
1495	12:01:22	124.50	1
1494	12:01:22	124.50	118
1493	12:01:22	124.50	49
1492	12:01:22	124.50	1
1491	12:01:22	124.50	1
1490	12:01:21	124.50	1
1489	12:01:20	124.50	15
1488	12:01:19	124.50	18
1487	12:01:19	124.50	1
1486	12:01:18	124.50	65
1485	12:01:18	124.35	18
1484	12:01:18	124.35	23
1483	12:01:18	124.35	108
1482	11:57:50	124.10	5
1481	11:57:49	124.10	24
1480	11:57:42	124.15	34
1479	11:55:33	124.15	61
1478	11:55:33	124.15	47
1477	11:55:33	124.15	19
1476	11:55:33	124.15	5
1475	11:55:33	124.15	61
1474	11:54:40	124.10	1
1473	11:54:39	124.10	50
1472	11:54:39	124.10	5
1471	11:54:38	124.10	7
1470	11:54:37	124.10	31
1469	11:54:37	124.10	64
1468	11:54:37	124.10	31
1467	11:54:37	124.10	104
1466	11:54:37	124.10	90
1465	11:54:37	124.10	39
1464	11:54:20	124.10	18
1463	11:54:19	124.10	9
1462	11:54:18	124.10	16
1461	11:54:18	124.10	79
1460	11:54:18	124.10	7
1459	11:54:18	124.10	1
1458	11:54:18	124.10	50
1457	11:54:18	124.10	5
1456	11:49:51	124.10	10
1455	11:49:51	124.00	5
1454	11:49:50	124.00	29
1453	11:49:50	124.00	30
1452	11:49:48	124.05	17
1451	11:49:47	124.05	98
1450	11:49:47	124.05	52
1449	11:47:33	124.05	56
1448	11:47:33	124.05	66
1447	11:47:33	124.05	22
1446	11:47:33	124.05	84
1445	11:47:33	124.05	1
1444	11:47:33	124.05	63
1443	11:47:33	124.05	1
1442	11:47:33	124.05	1
1441	11:47:29	124.15	2
1440	11:46:59	124.15	5
1439	11:45:50	124.00	35
1438	11:44:53	124.00	18
1437	11:44:53	124.00	90
1436	11:44:53	124.00	23
1435	11:44:53	123.95	66
1434	11:44:53	123.95	3
1433	11:44:41	123.95	16
1432	11:44:41	123.95	35
1431	11:44:32	123.95	16
1430	11:44:32	123.95	59
1429	11:44:32	123.95	95
1428	11:44:32	123.95	1
1427	11:44:32	123.95	4
1426	11:44:31	123.95	26
1425	11:44:31	123.95	27
1424	11:44:23	123.90	5
1423	11:44:22	123.90	30
1422	11:44:21	123.90	26
1421	11:44:20	123.90	76
1420	11:44:20	124.00	120
1419	11:44:20	123.95	148
1418	11:44:20	123.90	113
1417	11:44:05	123.90	31
1416	11:44:05	123.90	66
1415	11:44:04	123.80	94
1414	11:44:04	123.80	60
1413	11:44:04	123.80	52
1412	11:44:04	123.80	202
1411	11:44:04	123.80	125
1410	11:44:04	123.75	66
1409	11:44:04	123.75	72
1408	11:43:14	123.80	1
1407	11:43:04	123.85	47
1406	11:43:04	123.75	66
1405	11:43:04	123.75	11
1404	11:43:04	123.85	27
1403	11:43:04	123.80	4
1402	11:43:04	123.80	1
1401	11:43:04	123.80	149
1400	11:43:04	123.80	1
1399	11:43:04	123.80	151
1398	11:43:04	123.80	23
1397	11:43:04	123.80	135
1396	11:43:04	123.85	3
1395	11:43:04	123.85	17
1394	11:43:04	123.85	48
1393	11:43:04	123.85	26
1392	11:42:54	123.85	24
1391	11:42:50	123.80	45
1390	11:42:44	123.80	50
1389	11:42:44	123.80	37
1388	11:42:32	123.80	134
1387	11:42:32	123.80	293
1386	11:42:31	123.80	142
1385	11:42:31	123.75	142
1384	11:42:31	123.65	2
1383	11:42:31	123.65	14
1382	11:42:31	123.65	64
1381	11:42:30	123.65	108
1380	11:42:30	123.65	25
1379	11:42:30	123.70	148
1378	11:42:30	123.50	4
1377	11:42:30	123.70	25
1376	11:42:30	123.70	150
1375	11:42:30	123.50	138
1374	11:42:30	123.65	149
1373	11:42:30	123.55	76
1372	11:42:30	123.55	151
1371	11:42:30	123.50	579
1370	11:42:30	123.50	129
1369	11:42:30	123.50	59
1368	11:42:30	123.50	454
1367	11:42:00	123.40	8
1366	11:41:59	123.40	47
1365	11:41:59	123.40	1
1364	11:40:03	123.40	1
1363	11:40:02	123.40	9
1362	11:40:01	123.40	3
1361	11:40:01	123.40	55
1360	11:40:00	123.50	10
1359	11:39:58	123.50	8
1358	11:39:45	123.50	1
1357	11:38:24	123.45	3
1356	11:38:11	123.45	14
1355	11:38:11	123.45	6
1354	11:37:34	123.45	10
1353	11:37:04	123.45	23
1352	11:37:04	123.45	24
1351	11:37:04	123.45	30
1350	11:37:04	123.45	2
1349	11:37:04	123.45	15
1348	11:35:23	123.45	3
1347	11:35:23	123.45	7
1346	11:35:15	123.40	1
1345	11:35:13	123.40	3
1344	11:35:12	123.40	7
1343	11:35:12	123.40	16
1342	11:35:12	123.40	9
1341	11:35:11	123.40	25
1340	11:34:22	123.40	15
1339	11:34:22	123.40	5
1338	11:34:18	123.40	3
1337	11:33:43	123.40	3
1336	11:33:12	123.40	39
1335	11:33:11	123.40	35
1334	11:33:11	123.40	10
1333	11:33:10	123.35	86
1332	11:33:10	123.35	148
1331	11:32:00	123.25	8
1330	11:31:58	123.25	15
1329	11:31:58	123.25	50
1328	11:31:58	123.25	50
1327	11:31:28	123.35	14
1326	11:31:28	123.35	60
1325	11:31:28	123.35	7
1324	11:31:28	123.35	151
1323	11:31:28	123.35	66
1322	11:31:28	123.35	62
1321	11:31:28	123.35	3
1320	11:30:38	123.25	4
1319	11:30:37	123.25	62
1318	11:30:36	123.25	24
1317	11:30:35	123.25	39
1316	11:30:35	123.25	27
1315	11:30:35	123.25	45
1314	11:30:35	123.15	149
1313	11:30:35	123.20	118
1312	11:30:35	123.20	133
1311	11:30:35	123.20	37
1310	11:30:35	123.20	10
1309	11:30:20	123.20	153
1308	11:30:04	123.20	2
1307	11:28:46	123.20	16
1306	11:28:46	123.20	10
1305	11:28:46	123.20	1
1304	11:28:46	123.20	90
1303	11:28:36	123.25	56
1302	11:28:36	123.25	37
1301	11:28:36	123.25	69
1300	11:28:36	123.25	57
1299	11:28:36	123.25	17
1298	11:28:36	123.25	69
1297	11:28:36	123.25	39
1296	11:28:36	123.25	3
1295	11:28:29	123.40	44
1294	11:28:28	123.30	149
1293	11:28:28	123.30	69
1292	11:28:28	123.30	13
1291	11:28:28	123.35	13
1290	11:28:28	123.35	47
1289	11:28:28	123.35	5
1288	11:28:28	123.50	27
1287	11:28:28	123.45	155
1286	11:28:28	123.40	25
1285	11:28:28	123.40	91
1284	11:28:28	123.45	129
1283	11:28:28	123.45	9
1282	11:28:28	123.45	12
1281	11:28:28	123.45	102
1280	11:28:28	123.50	263
1279	11:28:28	123.50	81
1278	11:28:28	123.50	103
1277	11:28:28	123.50	65
1276	11:28:28	123.50	69
1275	11:28:28	123.55	69
1274	11:28:28	123.50	55
1273	11:28:28	123.50	150
1272	11:28:28	123.50	2
1271	11:28:28	123.55	72
1270	11:28:28	123.55	70
1269	11:28:28	123.55	18
1268	11:28:28	123.55	22
1267	11:28:28	123.55	130
1266	11:28:28	123.60	43
1265	11:28:28	123.60	26
1264	11:28:28	123.60	15
1263	11:28:15	123.65	27
1262	11:28:14	123.60	151
1261	11:27:33	123.40	2
1260	11:27:32	123.40	52
1259	11:27:31	123.40	12
1258	11:27:30	123.40	138
1257	11:27:30	123.40	168
1256	11:27:30	123.40	69
1255	11:26:59	123.30	1
1254	11:26:59	123.30	3
1253	11:26:59	123.30	1
1252	11:26:59	123.30	4
1251	11:26:58	123.30	2
1250	11:26:57	123.30	12
1249	11:26:57	123.30	36
1248	11:26:57	123.30	3
1247	11:26:57	123.30	10
1246	11:25:09	123.35	1
1245	11:25:08	123.35	15
1244	11:25:07	123.35	7
1243	11:25:06	123.35	2
1242	11:25:06	123.35	93
1241	11:25:06	123.35	57
1240	11:25:06	123.35	75
1239	11:24:39	123.40	55
1238	11:24:39	123.40	5
1237	11:24:39	123.40	151
1236	11:24:39	123.40	92
1235	11:24:39	123.40	113
1234	11:24:39	123.40	1
1233	11:24:39	123.40	39
1232	11:24:39	123.45	28
1231	11:24:39	123.45	3
1230	11:24:39	123.45	59
1229	11:23:37	123.55	23
1228	11:22:32	123.45	1
1227	11:21:21	123.50	3
1226	11:21:17	123.50	96
1225	11:20:59	123.50	19
1224	11:20:58	123.50	63
1223	11:20:58	123.50	71
1222	11:20:58	123.50	50
1221	11:20:58	123.50	152
1220	11:20:58	123.45	1
1219	11:20:58	123.45	135
1218	11:20:58	123.45	199
1217	11:19:40	123.45	5
1216	11:19:30	123.45	3
1215	11:18:41	123.35	22
1214	11:18:40	123.35	122
1213	11:18:40	123.35	13
1212	11:18:17	123.35	72
1211	11:18:17	123.35	3
1210	11:18:12	123.35	2
1209	11:18:11	123.35	10
1208	11:17:48	123.30	1
1207	11:17:47	123.30	34
1206	11:17:46	123.30	4
1205	11:17:45	123.30	138
1204	11:17:45	123.30	61
1203	11:17:45	123.30	52
1202	11:17:45	123.30	72
1201	11:17:45	123.30	14
1200	11:17:32	123.40	1
1199	11:17:32	123.40	15
1198	11:17:32	123.45	33
1197	11:17:32	123.45	2
1196	11:17:32	123.45	51
1195	11:17:32	123.45	3
1194	11:17:32	123.45	8
1193	11:17:18	123.50	18
1192	11:17:18	123.50	5
1191	11:17:18	123.50	30
1190	11:17:16	123.55	5
1189	11:17:15	123.55	37
1188	11:17:15	123.55	15
1187	11:17:14	123.55	2
1186	11:17:14	123.55	16
1185	11:17:14	123.55	6
1184	11:17:14	123.55	139
1183	11:17:14	123.55	1
1182	11:17:14	123.60	129
1181	11:17:14	123.60	10
1180	11:17:14	123.60	15
1179	11:17:14	123.60	73
1178	11:17:14	123.60	340
1177	11:17:13	123.65	40
1176	11:17:13	123.65	6
1175	11:17:13	123.65	69
1174	11:17:13	123.65	152
1173	11:17:13	123.65	1
1172	11:17:13	123.65	31
1171	11:17:13	123.65	9
1170	11:16:42	123.70	1
1169	11:16:42	123.70	1
1168	11:16:33	123.70	44
1167	11:16:33	123.70	5
1166	11:16:08	123.70	1
1165	11:16:07	123.70	22
1164	11:16:06	123.70	2
1163	11:16:05	123.70	9
1162	11:16:05	123.70	18
1161	11:16:05	123.70	131
1160	11:16:05	123.70	10
1159	11:15:22	123.75	98
1158	11:15:22	123.75	1
1157	11:15:22	123.75	28
1156	11:15:21	123.80	26
1155	11:14:37	123.75	2
1154	11:14:36	123.75	21
1153	11:14:35	123.75	9
1152	11:14:34	123.75	89
1151	11:14:34	123.75	30
1150	11:14:34	123.75	57
1149	11:14:34	123.75	34
1148	11:14:34	123.75	37
1147	11:14:34	123.80	51
1146	11:14:21	123.85	55
1145	11:14:21	123.85	54
1144	11:14:21	123.85	59
1143	11:14:21	123.85	94
1142	11:14:21	123.85	138
1141	11:14:21	123.85	17
1140	11:14:21	123.90	75
1139	11:14:21	123.90	75
1138	11:14:20	124.00	254
1137	11:14:20	124.00	65
1136	11:14:19	124.00	26
1135	11:14:19	124.00	96
1134	11:14:19	124.05	59
1133	11:14:19	123.95	32
1132	11:14:18	123.85	111
1131	11:14:18	123.85	24
1130	11:14:18	123.90	69
1129	11:14:18	123.95	85
1128	11:14:18	123.95	103
1127	11:14:18	123.95	33
1126	11:14:18	124.00	76
1125	11:14:18	124.00	117
1124	11:14:18	124.00	50
1123	11:14:18	123.95	14
1122	11:14:18	123.90	150
1121	11:14:18	123.90	103
1120	11:14:18	123.90	70
1119	11:14:18	123.90	1
1118	11:14:18	123.90	57
1117	11:14:18	123.90	127
1116	11:14:18	123.90	25
1115	11:14:18	123.95	71
1114	11:14:18	123.95	46
1113	11:14:18	123.95	127
1112	11:14:18	123.95	25
1111	11:14:18	123.95	37
1110	11:14:18	123.95	44
1109	11:14:18	123.95	39
1108	11:14:18	123.95	5
1107	11:14:18	124.00	68
1106	11:14:18	124.00	62
1105	11:14:18	124.00	20
1104	11:14:18	124.00	206
1103	11:14:18	124.00	143
1102	11:14:18	124.00	2
1101	11:14:18	124.00	149
1100	11:13:17	124.10	80
1099	11:13:17	124.10	17
1098	11:12:31	124.10	105
1097	11:12:31	124.10	71
1096	11:12:31	124.10	23
1095	11:12:12	124.10	60
1094	11:11:21	124.10	70
1093	11:11:17	124.10	465
1092	11:11:01	124.00	1
1091	11:11:00	124.00	1
1090	11:10:59	124.00	5
1089	11:10:58	124.00	12
1088	11:10:56	124.00	40
1087	11:10:56	124.00	65
1086	11:10:48	123.95	2
1085	11:10:47	123.95	128
1084	11:10:46	123.95	12
1083	11:10:45	123.95	143
1082	11:10:45	123.95	76
1081	11:10:45	123.95	40
1080	11:10:45	123.90	72
1079	11:10:45	123.90	152
1078	11:10:45	123.85	62
1077	11:10:45	123.85	75
1076	11:10:45	123.85	47
1075	11:10:45	123.80	2
1074	11:10:45	123.80	17
1073	11:10:45	123.80	54
1072	11:10:45	123.80	69
1071	11:10:43	123.80	10
1070	11:09:16	123.70	2
1069	11:07:23	123.70	2
1068	11:07:23	123.70	2
1067	11:06:40	123.80	8
1066	11:06:07	123.70	3
1065	11:06:06	123.70	27
1064	11:06:06	123.70	16
1063	11:06:03	123.80	2
1062	11:05:40	123.80	10
1061	11:05:40	123.80	67
1060	11:05:40	123.80	69
1059	11:04:51	123.80	5
1058	11:04:21	123.70	100
1057	11:04:20	123.70	154
1056	11:04:20	123.70	60
1055	11:04:19	123.65	150
1054	11:04:19	123.65	80
1053	11:04:19	123.65	71
1052	11:04:19	123.65	54
1051	11:04:19	123.60	1
1050	11:04:04	123.60	52
1049	11:04:04	123.60	18
1048	11:04:03	123.60	5
1047	11:04:02	123.60	67
1046	11:04:02	123.60	63
1045	11:04:02	123.60	16
1044	11:04:02	123.55	28
1043	11:04:02	123.55	14
1042	11:04:02	123.55	1
1041	11:04:02	123.60	129
1040	11:04:02	123.60	5
1039	11:04:02	123.60	97
1038	11:04:02	123.60	26
1037	11:02:26	123.70	1
1036	11:01:21	123.70	90
1035	11:01:21	123.65	171
1034	11:01:21	123.65	13
1033	11:01:21	123.65	48
1032	11:01:21	123.65	5
1031	11:01:20	123.65	8
1030	11:01:19	123.60	8
1029	11:01:19	123.60	118
1028	11:01:19	123.60	96
1027	11:01:19	123.60	38
1026	11:01:19	123.60	6
1025	11:01:19	123.65	53
1024	11:01:19	123.65	49
1023	11:01:19	123.65	69
1022	11:01:19	123.65	30
1021	11:01:19	123.65	13
1020	11:01:19	123.65	145
1019	11:01:19	123.65	5
1018	11:01:19	123.65	182
1017	11:01:19	123.70	53
1016	11:01:19	123.70	25
1015	11:01:19	123.70	106
1014	11:01:19	123.70	1
1013	11:01:19	123.70	98
1012	11:01:19	123.70	102
1011	11:01:19	123.70	141
1010	11:01:19	123.70	9
1009	11:01:19	123.70	50
1008	11:00:29	123.75	62
1007	11:00:28	123.75	27
1006	11:00:27	123.75	22
1005	11:00:27	123.75	58
1004	11:00:27	123.75	99
1003	11:00:27	123.75	150
1002	11:00:27	123.75	80
1001	11:00:27	123.75	149
1000	11:00:27	123.75	4
999	11:00:24	123.85	10
998	10:59:27	123.85	44
997	10:59:27	123.85	86
996	10:59:27	123.85	62
995	10:59:27	123.80	113
994	10:59:27	123.80	40
993	10:59:27	123.80	4
992	10:59:27	123.80	76
991	10:57:45	123.80	74
990	10:57:45	123.80	151
989	10:57:45	123.70	95
988	10:57:42	123.70	247
987	10:57:42	123.70	24
986	10:57:42	123.70	68
985	10:57:42	123.70	97
984	10:57:42	123.70	73
983	10:57:42	123.70	55
982	10:56:22	123.70	11
981	10:56:22	123.70	27
980	10:56:22	123.65	2
979	10:56:21	123.65	3
978	10:56:21	123.65	4
977	10:56:20	123.65	99
976	10:56:20	123.65	48
975	10:56:01	123.60	7
974	10:56:00	123.60	2
973	10:55:59	123.60	11
972	10:55:59	123.60	39
971	10:55:59	123.65	11
970	10:55:23	123.70	2
969	10:54:48	123.75	49
968	10:54:47	123.65	36
967	10:54:46	123.65	11
966	10:54:45	123.65	75
965	10:54:45	123.65	66
964	10:54:45	123.70	7
963	10:54:45	123.65	68
962	10:54:45	123.65	133
961	10:54:30	123.80	52
960	10:54:29	123.65	128
959	10:54:29	123.60	428
958	10:54:29	123.60	140
957	10:54:29	123.60	66
956	10:54:29	123.60	137
955	10:54:29	123.65	66
954	10:54:29	123.65	3
953	10:54:28	123.65	124
952	10:54:28	123.60	66
951	10:54:28	123.50	145
950	10:54:28	123.65	66
949	10:54:28	123.60	66
948	10:54:28	123.55	147
947	10:54:28	123.45	76
946	10:54:28	123.45	146
945	10:54:28	123.45	20
944	10:54:28	123.45	58
943	10:54:28	123.45	15
942	10:54:28	123.45	8
941	10:54:28	123.55	66
940	10:54:28	123.65	66
939	10:54:28	123.55	25
938	10:54:28	123.50	55
937	10:54:28	123.50	72
936	10:54:28	123.50	66
935	10:54:28	123.50	169
934	10:54:28	123.50	500
933	10:54:28	123.50	500
932	10:54:28	123.50	25
931	10:54:28	123.50	58
930	10:54:28	123.50	75
929	10:54:28	123.55	48
928	10:54:28	123.55	130
927	10:54:28	123.55	9
926	10:54:28	123.60	148
925	10:54:28	123.60	2
924	10:54:28	123.65	130
923	10:54:28	123.65	70
922	10:54:28	123.65	61
921	10:54:28	123.65	164
920	10:54:28	123.65	14
919	10:54:28	123.65	100
918	10:54:28	123.65	49
917	10:54:28	123.70	55
916	10:54:27	123.75	16
915	10:54:27	123.70	9
914	10:54:26	123.70	2
913	10:54:25	123.70	49
912	10:54:25	123.70	16
911	10:54:25	123.65	46
910	10:54:19	123.65	1
909	10:54:12	123.65	109
908	10:54:12	123.65	7
907	10:54:12	123.65	52
906	10:54:12	123.65	103
905	10:53:08	123.65	24
904	10:53:07	123.50	27
903	10:53:07	123.50	14
902	10:53:06	123.50	14
901	10:53:05	123.50	72
900	10:53:05	123.50	10
899	10:53:05	123.50	47
898	10:53:05	123.55	13
897	10:53:05	123.55	2
896	10:53:05	123.55	26
895	10:53:05	123.55	80
894	10:53:05	123.55	1
893	10:53:05	123.55	76
892	10:52:54	123.60	13
891	10:52:54	123.60	8
890	10:52:53	123.60	2
889	10:52:52	123.60	48
888	10:52:52	123.60	9
887	10:52:16	123.60	1
886	10:52:15	123.60	12
885	10:52:14	123.60	8
884	10:52:13	123.60	67
883	10:52:13	123.60	3
882	10:52:13	123.60	1
881	10:52:13	123.60	6
880	10:52:13	123.60	2
879	10:52:13	123.60	46
878	10:51:38	123.70	18
877	10:51:37	123.65	12
876	10:51:36	123.65	2
875	10:51:35	123.65	56
874	10:51:35	123.65	69
873	10:51:35	123.65	16
872	10:51:26	123.70	46
871	10:51:26	123.70	1
870	10:51:25	123.70	67
869	10:51:25	123.70	33
868	10:51:25	123.70	111
867	10:51:25	123.70	18
866	10:51:25	123.70	24
865	10:51:25	123.70	6
864	10:51:25	123.70	143
863	10:51:25	123.70	6
862	10:51:25	123.70	5
861	10:51:25	123.75	14
860	10:51:13	123.80	21
859	10:51:13	123.80	73
858	10:51:13	123.80	121
857	10:51:13	123.80	20
856	10:51:12	123.85	150
855	10:51:12	123.90	130
854	10:51:12	123.90	1
853	10:51:12	123.90	86
852	10:51:12	123.90	29
851	10:51:12	123.90	12
850	10:51:12	123.90	75
849	10:51:12	123.90	21
848	10:51:12	123.90	93
847	10:51:12	123.90	82
846	10:50:29	124.05	5
845	10:50:17	123.95	29
844	10:50:17	123.95	26
843	10:50:16	123.95	2
842	10:50:15	123.90	12
841	10:50:15	123.95	111
840	10:50:15	124.00	134
839	10:50:15	124.00	59
838	10:50:15	123.95	126
837	10:50:15	123.95	2
836	10:50:15	123.95	9
835	10:50:01	124.00	15
834	10:50:01	124.00	68
833	10:50:01	124.00	64
832	10:50:01	124.00	16
831	10:50:01	124.00	94
830	10:50:01	124.00	132
829	10:50:01	124.00	19
828	10:50:01	124.05	100
827	10:50:01	124.05	90
826	10:50:01	124.05	78
825	10:50:01	124.05	51
824	10:48:12	124.20	59
823	10:48:12	124.20	33
822	10:47:30	124.05	7
821	10:47:29	124.05	52
820	10:47:28	124.05	38
819	10:47:27	124.05	27
818	10:47:27	124.05	130
817	10:47:27	124.05	62
816	10:47:27	124.05	64
815	10:47:27	124.05	50
814	10:47:27	124.00	218
813	10:47:27	124.00	138
812	10:46:45	124.00	1
811	10:46:45	124.00	4
810	10:46:45	124.00	33
809	10:46:45	124.00	10
808	10:46:45	124.00	11
807	10:46:45	124.00	80
806	10:46:28	124.05	70
805	10:46:28	124.05	10
804	10:46:28	124.05	12
803	10:46:28	124.05	40
802	10:46:28	124.10	43
801	10:46:28	124.10	11
800	10:46:08	124.15	1
799	10:45:49	124.25	7
798	10:45:49	124.25	11
797	10:45:49	124.25	37
796	10:45:49	124.20	15
795	10:45:49	124.20	8
794	10:45:49	124.20	86
793	10:45:49	124.25	84
792	10:45:49	124.25	4
791	10:45:49	124.25	55
790	10:45:49	124.25	1
789	10:45:49	124.25	151
788	10:45:49	124.25	43
787	10:44:49	124.35	83
786	10:42:48	124.20	53
785	10:42:48	124.20	60
784	10:42:47	124.20	67
783	10:42:47	124.20	68
782	10:42:47	124.20	150
781	10:42:46	124.05	17
780	10:42:45	124.05	117
779	10:42:45	124.05	8
778	10:42:45	124.05	11
777	10:42:45	124.15	189
776	10:42:45	124.10	9
775	10:42:45	124.10	34
774	10:42:45	124.10	94
773	10:42:45	124.10	1
772	10:42:37	124.15	39
771	10:42:36	124.15	52
770	10:42:36	124.15	1
769	10:42:35	124.15	67
768	10:42:35	124.15	84
767	10:42:35	124.15	61
766	10:42:35	124.15	9
765	10:42:35	124.15	22
764	10:42:35	124.15	62
763	10:42:35	124.15	19
762	10:42:35	124.15	75
761	10:42:21	124.25	78
760	10:42:21	124.25	74
759	10:42:21	124.30	78
758	10:42:21	124.20	96
757	10:42:21	124.25	101
756	10:42:21	124.25	1
755	10:42:21	124.25	11
754	10:42:21	124.25	58
753	10:42:21	124.25	8
752	10:42:21	124.25	92
751	10:42:21	124.25	93
750	10:42:21	124.25	149
749	10:42:21	124.30	91
748	10:42:21	124.30	71
747	10:39:47	124.35	26
746	10:39:47	124.35	1
745	10:39:31	124.35	36
744	10:39:31	124.35	72
743	10:39:31	124.35	80
742	10:39:31	124.35	1
741	10:39:31	124.35	1
740	10:39:25	124.40	6
739	10:39:25	124.40	70
738	10:39:25	124.30	27
737	10:39:25	124.30	25
736	10:39:25	124.30	75
735	10:38:11	124.30	1
734	10:38:10	124.30	2
733	10:38:10	124.30	1
732	10:38:09	124.30	5
731	10:38:08	124.30	20
730	10:38:07	124.30	50
729	10:38:06	124.30	135
728	10:38:06	124.30	27
727	10:38:05	124.30	52
726	10:38:05	124.30	49
725	10:38:05	124.30	52
724	10:38:05	124.25	53
723	10:38:05	124.25	53
722	10:38:05	124.25	53
721	10:38:05	124.25	151
720	10:38:03	124.15	26
719	10:38:02	124.15	1
718	10:38:01	124.15	151
717	10:38:01	124.10	87
716	10:38:01	124.15	130
715	10:38:01	124.15	86
714	10:38:00	124.10	3
713	10:37:59	124.10	48
712	10:37:59	124.10	100
711	10:37:59	124.30	44
710	10:37:59	124.25	21
709	10:37:59	124.30	94
708	10:37:59	124.30	20
707	10:37:59	124.30	150
706	10:37:59	124.40	140
705	10:37:59	124.35	39
704	10:37:59	124.35	10
703	10:37:59	124.35	68
702	10:37:59	124.40	29
701	10:37:59	124.40	73
700	10:37:59	124.45	12
699	10:37:59	124.45	42
698	10:37:59	124.45	9
697	10:37:59	124.50	150
696	10:37:59	124.50	2
695	10:37:59	124.50	94
694	10:37:59	124.50	130
693	10:37:59	124.50	105
692	10:37:59	124.50	132
691	10:37:59	124.50	60
690	10:37:59	124.50	69
689	10:37:59	124.50	16
688	10:37:59	124.50	20
687	10:37:59	124.55	44
686	10:37:59	124.55	18
685	10:37:53	124.55	1
684	10:37:52	124.55	2
683	10:37:51	124.55	6
682	10:37:50	124.55	10
681	10:37:50	124.55	4
680	10:37:49	124.55	51
679	10:37:49	124.55	16
678	10:37:49	124.55	17
677	10:37:49	124.55	95
676	10:36:49	124.60	57
675	10:36:49	124.60	17
674	10:36:49	124.60	67
673	10:36:49	124.60	63
672	10:36:49	124.60	53
671	10:36:49	124.60	49
670	10:34:30	124.65	10
669	10:34:30	124.65	61
668	10:34:30	124.60	20
667	10:34:30	124.60	25
666	10:34:27	124.65	54
665	10:34:27	124.65	50
664	10:34:27	124.60	17
663	10:34:26	124.60	8
662	10:34:25	124.60	40
661	10:34:25	124.60	65
660	10:34:25	124.60	49
659	10:34:17	124.60	3
658	10:34:16	124.60	15
657	10:34:16	124.60	2
656	10:34:15	124.60	3
655	10:34:14	124.60	12
654	10:34:13	124.60	4
653	10:34:13	124.60	1
652	10:34:13	124.60	14
651	10:34:13	124.60	10
650	10:34:12	124.60	82
649	10:34:12	124.60	14
648	10:34:11	124.60	23
647	10:34:11	124.65	155
646	10:34:10	124.65	147
645	10:34:10	124.65	7
644	10:34:10	124.65	62
643	10:34:10	124.65	22
642	10:34:09	124.65	136
641	10:34:09	124.65	93
640	10:34:09	124.65	104
639	10:34:09	124.65	76
638	10:34:09	124.65	15
637	10:34:09	124.65	23
636	10:34:09	124.65	23
635	10:34:09	124.65	3
634	10:34:09	124.65	37
633	10:34:09	124.65	5
632	10:34:09	124.65	86
631	10:34:09	124.75	83
630	10:34:09	124.70	75
629	10:34:09	124.70	61
628	10:34:09	124.70	77
627	10:34:09	124.70	124
626	10:33:33	124.70	2
625	10:33:32	124.70	14
624	10:33:29	124.70	3
623	10:33:28	124.70	47
622	10:33:28	124.70	16
621	10:33:25	124.80	115
620	10:33:25	124.80	152
619	10:33:25	124.80	19
618	10:30:25	124.80	48
617	10:30:25	124.80	56
616	10:30:09	124.75	13
615	10:30:00	124.75	75
614	10:30:00	124.75	18
613	10:29:42	124.75	7
612	10:29:42	124.75	48
611	10:29:42	124.75	49
610	10:28:18	124.70	84
609	10:28:15	124.70	150
608	10:28:15	124.70	105
607	10:28:15	124.70	52
606	10:28:15	124.70	19
605	10:28:15	124.70	151
604	10:28:11	124.65	5
603	10:28:10	124.65	25
602	10:27:03	124.65	16
601	10:27:03	124.65	9
600	10:27:02	124.65	146
599	10:26:04	124.60	11
598	10:26:03	124.60	10
597	10:26:02	124.60	57
596	10:26:02	124.60	93
595	10:26:01	124.60	57
594	10:26:01	124.60	14
593	10:26:00	124.60	76
592	10:26:00	124.55	151
591	10:26:00	124.60	57
590	10:26:00	124.60	150
589	10:26:00	124.55	93
588	10:26:00	124.55	83
587	10:24:46	124.65	10
586	10:24:45	124.65	10
585	10:24:43	124.65	57
584	10:24:43	124.65	66
583	10:24:43	124.65	57
582	10:24:42	124.55	9
581	10:24:41	124.55	68
580	10:24:41	124.55	72
579	10:24:41	124.50	24
578	10:24:41	124.50	36
577	10:24:41	124.50	173
576	10:24:41	124.50	64
575	10:24:41	124.50	12
574	10:24:04	124.50	81
573	10:22:29	124.50	51
572	10:22:29	124.50	30
571	10:20:40	124.50	9
570	10:20:40	124.50	5
569	10:20:39	124.50	76
568	10:20:39	124.50	75
567	10:20:39	124.50	14
566	10:20:22	124.55	74
565	10:20:21	124.55	25
564	10:20:20	124.50	18
563	10:20:20	124.50	123
562	10:20:20	124.55	56
561	10:20:20	124.50	20
560	10:20:20	124.50	150
559	10:20:20	124.50	77
558	10:20:20	124.50	165
557	10:19:39	124.50	55
556	10:19:39	124.50	45
555	10:19:39	124.40	37
554	10:19:38	124.40	10
553	10:19:37	124.40	14
552	10:19:37	124.40	55
551	10:19:37	124.40	55
550	10:19:37	124.40	18
549	10:19:37	124.45	77
548	10:19:37	124.45	12
547	10:19:37	124.45	138
546	10:19:15	124.50	11
545	10:19:15	124.50	11
544	10:19:15	124.50	48
543	10:19:15	124.50	13
542	10:19:15	124.50	93
541	10:19:10	124.55	10
540	10:19:10	124.55	46
539	10:19:09	124.60	9
538	10:19:09	124.60	80
537	10:19:09	124.65	53
536	10:19:09	124.65	71
535	10:19:09	124.65	90
534	10:19:09	124.65	22
533	10:19:08	124.70	1
532	10:19:08	124.70	100
531	10:19:08	124.70	1
530	10:19:08	124.70	53
529	10:19:02	124.75	102
528	10:19:02	124.75	15
527	10:19:02	124.75	2
526	10:19:02	124.75	37
525	10:19:01	124.75	3
524	10:19:00	124.75	11
523	10:19:00	124.75	70
522	10:19:00	124.75	76
521	10:19:00	124.85	53
520	10:19:00	124.80	105
519	10:19:00	124.80	13
518	10:19:00	124.80	15
517	10:19:00	124.80	95
516	10:19:00	124.80	17
515	10:19:00	124.85	61
514	10:19:00	124.85	25
513	10:19:00	124.85	15
512	10:19:00	124.90	98
511	10:19:00	124.90	100
510	10:19:00	124.90	108
509	10:19:00	124.90	52
508	10:19:00	124.90	16
507	10:18:58	125.00	101
506	10:18:58	125.00	3
505	10:18:58	124.95	1
504	10:18:58	124.95	17
503	10:18:58	124.95	35
502	10:18:56	125.00	50
501	10:18:56	125.00	42
500	10:18:55	124.95	25
499	10:18:55	124.95	25
498	10:18:54	124.95	8
497	10:18:53	124.95	128
496	10:18:53	124.95	103
495	10:18:53	124.95	56
494	10:18:53	124.95	50
493	10:17:33	125.00	5
492	10:17:14	124.80	1
491	10:16:37	124.80	38
490	10:16:37	124.80	9
489	10:16:37	124.95	9
488	10:16:37	124.80	60
487	10:16:37	124.80	22
486	10:16:37	124.80	53
485	10:16:37	124.80	130
484	10:16:37	124.80	198
483	10:16:37	124.80	8
482	10:16:37	125.00	43
481	10:16:37	124.95	54
480	10:16:37	125.00	54
479	10:16:37	125.00	36
478	10:16:37	124.85	15
477	10:16:37	124.85	130
476	10:16:37	124.85	5
475	10:16:37	124.85	25
474	10:16:37	124.85	30
473	10:16:37	124.85	90
472	10:16:37	124.85	64
471	10:16:37	124.90	92
470	10:16:37	124.90	103
469	10:16:37	124.90	148
468	10:16:37	124.90	91
467	10:16:37	124.90	21
466	10:16:37	124.90	83
465	10:16:37	124.95	144
464	10:16:37	124.95	65
463	10:16:37	124.95	66
462	10:16:37	124.95	149
461	10:16:37	124.95	16
460	10:16:37	125.00	62
459	10:16:37	125.00	150
458	10:16:37	125.00	90
457	10:16:37	125.00	90
456	10:14:20	125.00	54
455	10:14:20	124.95	62
454	10:14:20	124.95	78
453	10:14:20	124.95	16
452	10:14:20	124.95	53
451	10:14:20	124.95	157
450	10:13:25	125.15	118
449	10:13:25	125.15	129
448	10:13:25	125.15	53
447	10:13:25	125.15	50
446	10:13:25	125.15	50
445	10:13:20	125.10	43
444	10:13:20	125.00	111
443	10:13:20	125.00	21
442	10:13:20	125.00	128
441	10:13:20	125.00	1
440	10:13:20	125.00	21
439	10:13:20	125.05	108
438	10:13:20	125.05	104
437	10:13:20	125.05	163
436	10:13:20	125.05	130
435	10:13:20	125.05	22
434	10:13:20	125.10	100
433	10:13:20	125.10	33
432	10:13:20	125.10	47
431	10:13:20	125.10	141
430	10:13:20	125.10	9
429	10:13:20	125.10	377
428	10:13:20	125.15	136
427	10:13:20	125.15	1
426	10:13:20	125.15	34
425	10:13:20	125.15	70
424	10:13:20	125.15	76
423	10:12:47	125.10	49
422	10:12:47	125.10	174
421	10:12:44	124.95	88
420	10:12:42	124.95	69
419	10:11:40	124.95	203
418	10:11:40	124.95	47
417	10:10:57	124.80	45
416	10:10:57	124.85	105
415	10:10:57	124.85	52
414	10:10:56	124.80	70
413	10:10:56	124.80	14
412	10:10:56	124.80	29
411	10:10:56	124.80	89
410	10:09:50	124.65	54
409	10:09:50	124.60	137
408	10:09:27	124.65	635
407	10:09:27	124.65	45
406	10:09:27	124.65	126
405	10:09:27	124.65	44
404	10:08:56	124.65	1
403	10:08:23	124.65	25
402	10:08:23	124.65	45
401	10:07:54	124.50	46
400	10:07:48	124.35	134
399	10:07:14	124.15	4
398	10:07:08	124.20	149
397	10:07:07	124.20	32
396	10:07:07	124.20	131
395	10:07:07	124.15	53
394	10:07:07	124.10	137
393	10:07:07	124.10	94
392	10:07:05	124.00	15
391	10:07:05	124.00	3
390	10:06:55	124.00	50
389	10:06:45	124.00	54
388	10:06:45	124.00	70
387	10:06:45	124.00	10
386	10:06:35	124.10	43
385	10:06:35	124.10	107
384	10:06:35	124.10	57
383	10:06:35	124.10	50
382	10:06:35	124.10	77
381	10:06:35	124.10	41
380	10:06:35	124.10	1
379	10:06:24	124.15	355
378	10:06:24	124.15	150
377	10:06:24	124.15	52
376	10:06:24	124.15	69
375	10:06:24	124.20	10
374	10:06:24	124.20	60
373	10:06:24	124.20	12
372	10:06:24	124.20	23
371	10:06:24	124.20	33
370	10:06:24	124.20	54
369	10:06:24	124.20	27
368	10:06:24	124.20	51
367	10:06:01	124.30	5
366	10:05:40	124.30	1
365	10:04:48	124.30	39
364	10:04:48	124.30	128
363	10:04:48	124.30	33
362	10:04:29	124.30	1
361	10:03:28	124.30	1
360	10:01:34	124.30	1
359	10:01:26	124.30	3
358	10:01:02	124.15	66
357	10:00:18	124.10	119
356	10:00:18	124.10	131
355	10:00:18	124.10	152
354	10:00:03	124.00	49
353	09:59:00	124.00	149
352	09:59:00	124.00	38
351	09:59:00	124.00	152
350	09:58:41	123.95	46
349	09:58:37	124.00	10
348	09:58:37	124.00	60
347	09:58:37	124.00	46
346	09:58:37	124.00	63
345	09:58:37	124.00	69
344	09:58:37	124.00	50
343	09:58:37	124.00	32
342	09:58:37	124.00	24
341	09:58:37	124.00	30
340	09:58:37	124.00	2
339	09:57:37	124.15	3
338	09:57:37	124.15	50
337	09:57:37	124.15	35
336	09:57:20	124.15	38
335	09:57:20	124.10	1
334	09:57:20	124.10	10
333	09:57:20	124.10	2
332	09:56:30	124.15	52
331	09:56:16	124.30	4
330	09:55:52	124.20	9
329	09:55:52	124.20	7
328	09:54:46	124.25	66
327	09:54:46	124.25	69
326	09:54:35	124.30	6
325	09:54:35	124.35	66
324	09:54:35	124.30	65
323	09:54:35	124.35	13
322	09:54:35	124.35	5
321	09:54:35	124.35	53
320	09:52:30	124.50	10
319	09:52:30	124.50	37
318	09:52:30	124.45	132
317	09:52:30	124.45	85
316	09:52:30	124.50	32
315	09:52:30	124.50	27
314	09:52:30	124.50	11
313	09:52:30	124.50	11
312	09:52:30	124.50	15
311	09:52:30	124.50	56
310	09:51:36	124.50	14
309	09:51:36	124.65	17
308	09:51:36	124.65	36
307	09:51:36	124.65	81
306	09:51:36	124.55	24
305	09:51:36	124.55	26
304	09:51:36	124.55	26
303	09:50:50	124.55	65
302	09:50:50	124.60	37
301	09:49:27	124.70	4
300	09:48:57	124.55	11
299	09:48:41	124.55	17
298	09:48:41	124.55	22
297	09:48:41	124.55	17
296	09:48:07	124.65	37
295	09:48:07	124.65	150
294	09:48:07	124.60	54
293	09:48:07	124.60	15
292	09:48:07	124.60	12
291	09:48:07	124.65	14
290	09:48:07	124.65	7
289	09:48:07	124.65	8
288	09:48:07	124.65	19
287	09:48:07	124.65	20
286	09:48:06	124.70	46
285	09:48:06	124.70	68
284	09:48:06	124.70	13
283	09:48:06	124.70	11
282	09:48:06	124.75	39
281	09:48:06	124.75	15
280	09:48:06	124.75	150
279	09:48:06	124.80	149
278	09:48:06	124.80	31
277	09:48:06	124.80	42
276	09:48:06	124.85	25
275	09:48:06	124.85	55
274	09:47:37	125.00	1
273	09:44:19	124.85	15
272	09:44:19	124.85	45
271	09:44:19	124.85	1
270	09:44:19	124.85	1
269	09:44:04	124.95	37
268	09:44:04	124.95	7
267	09:39:07	124.95	42
266	09:37:32	124.90	10
265	09:37:32	124.90	49
264	09:37:32	124.90	20
263	09:37:32	124.90	149
262	09:37:32	124.85	48
261	09:37:32	124.85	40
260	09:36:13	124.75	100
259	09:36:13	124.75	119
258	09:36:13	124.75	14
257	09:36:13	124.85	13
256	09:36:13	124.80	58
255	09:36:13	124.80	27
254	09:36:13	124.85	45
253	09:36:13	124.85	24
252	09:36:13	124.85	26
251	09:36:13	124.85	20
250	09:36:13	124.85	30
249	09:36:13	124.85	53
248	09:36:13	124.85	43
247	09:35:19	124.95	39
246	09:35:19	124.95	20
245	09:34:53	124.95	32
244	09:34:30	124.90	120
243	09:31:32	124.75	40
242	09:31:32	124.75	10
241	09:30:41	124.90	7
240	09:30:41	124.90	51
239	09:30:41	124.80	39
238	09:30:41	124.80	4
237	09:30:41	124.80	44
236	09:30:41	124.80	10
235	09:30:41	124.80	118
234	09:30:41	124.80	15
233	09:30:41	124.80	9
232	09:30:41	124.85	1
231	09:30:41	124.85	7
230	09:30:41	124.85	73
229	09:30:41	124.85	150
228	09:30:41	124.85	2
227	09:30:41	124.85	13
226	09:30:41	124.85	1
225	09:30:41	124.90	76
224	09:30:41	124.90	7
223	09:30:41	124.90	53
222	09:30:41	124.90	54
221	09:30:41	124.90	60
220	09:30:41	124.90	21
219	09:30:26	125.05	5
218	09:30:26	125.05	37
217	09:29:14	125.05	1
216	09:29:14	125.05	9
215	09:28:05	125.00	34
214	09:28:05	125.00	49
213	09:26:33	124.95	29
212	09:26:33	124.95	32
211	09:26:01	124.95	1
210	09:25:48	124.95	1
209	09:24:05	124.90	53
208	09:24:05	124.80	57
207	09:24:05	124.80	86
206	09:24:05	124.80	8
205	09:24:05	124.80	77
204	09:24:05	124.85	2
203	09:24:05	124.85	38
202	09:24:05	124.85	143
201	09:24:05	124.85	6
200	09:24:05	124.85	15
199	09:24:05	124.90	127
198	09:24:05	124.90	48
197	09:24:05	124.90	57
196	09:24:05	124.90	76
195	09:23:41	124.90	31
194	09:23:41	124.90	4
193	09:22:51	124.90	31
192	09:22:51	124.90	27
191	09:22:51	124.90	32
190	09:20:44	124.90	4
189	09:20:43	124.90	36
188	09:20:40	124.90	35
187	09:19:32	124.65	15
186	09:19:11	124.80	35
185	09:19:11	124.80	35
184	09:19:11	124.80	11
183	09:18:39	124.65	50
182	09:18:39	124.65	35
181	09:18:26	124.65	25
180	09:18:26	124.65	35
179	09:18:26	124.50	35
178	09:18:26	124.50	50
177	09:18:26	124.45	35
176	09:18:26	124.45	71
175	09:18:26	124.40	34
174	09:18:25	124.40	1
173	09:18:01	124.30	35
172	09:18:01	124.30	49
171	09:17:59	124.15	35
170	09:17:59	124.10	4
169	09:17:59	124.10	53
168	09:17:59	124.15	35
167	09:17:59	124.15	131
166	09:17:59	124.15	70
165	09:17:59	124.20	62
164	09:17:59	124.10	64
163	09:17:59	124.10	150
162	09:17:59	124.10	55
161	09:17:59	124.15	7
160	09:17:59	124.15	44
159	09:17:59	124.15	2
158	09:17:47	124.25	35
157	09:17:47	124.25	36
156	09:17:47	124.25	38
155	09:15:48	124.05	10
154	09:15:35	124.20	36
153	09:15:02	124.20	2
152	09:14:02	124.20	19
151	09:14:02	124.20	56
150	09:14:02	124.20	19
149	09:14:02	124.20	20
148	09:11:31	124.10	2
147	09:10:57	124.20	71
146	09:10:57	124.20	3
145	09:10:57	124.20	39
144	09:10:19	124.00	50
143	09:09:59	124.15	38
142	09:09:59	124.15	2
141	09:09:58	124.10	31
140	09:09:58	124.05	38
139	09:09:58	124.05	51
138	09:09:58	124.05	29
137	09:09:58	124.00	67
136	09:09:58	123.90	39
135	09:09:58	123.90	126
134	09:09:58	123.90	28
133	09:09:58	123.90	15
132	09:09:58	123.85	39
131	09:09:42	123.80	9
130	09:09:42	123.85	54
129	09:09:42	123.85	1
128	09:09:21	124.05	89
127	09:09:21	124.00	2
126	09:09:21	124.00	67
125	09:09:18	124.00	19
124	09:09:18	124.00	25
123	09:09:18	124.00	1
122	09:09:18	124.00	48
121	09:09:18	124.00	1
120	09:09:11	124.05	7
119	09:09:09	124.10	10
118	09:09:09	124.15	6
117	09:09:09	124.15	15
116	09:09:09	124.15	25
115	09:09:09	124.20	22
114	09:09:09	124.20	54
113	09:09:00	124.40	1
112	09:08:44	124.25	6
111	09:08:44	124.25	11
110	09:08:44	124.30	10
109	09:08:44	124.30	150
108	09:08:44	124.40	8
107	09:08:44	124.40	2
106	09:08:44	124.40	7
105	09:07:41	124.50	2
104	09:07:41	124.50	30
103	09:07:00	124.50	32
102	09:06:20	124.50	14
101	09:06:20	124.50	1
100	09:05:43	124.50	11
99	09:05:35	124.70	7
98	09:05:35	124.70	26
97	09:05:23	124.60	21
96	09:05:23	124.60	3
95	09:05:23	124.60	13
94	09:05:13	124.65	100
93	09:05:09	124.65	47
92	09:05:09	124.65	30
91	09:05:09	124.65	51
90	09:05:09	124.65	88
89	09:05:09	124.65	3
88	09:05:09	124.65	7
87	09:04:31	124.65	1
86	09:04:31	124.65	1
85	09:04:05	124.80	1
84	09:03:32	124.80	8
83	09:03:21	124.60	32
82	09:03:21	124.60	23
81	09:03:01	124.60	27
80	09:02:29	124.90	256
79	09:02:28	124.90	56
78	09:02:28	124.90	27
77	09:02:28	124.90	152
76	09:02:28	124.90	25
75	09:02:24	124.90	30
74	09:01:42	124.90	1
73	09:01:02	124.50	90
72	09:00:38	124.55	5
71	09:00:32	124.65	23
70	09:00:32	124.60	48
69	09:00:32	124.60	9
68	09:00:32	124.60	69
67	09:00:32	124.60	69
66	09:00:29	124.55	1
65	09:00:29	124.55	1
64	09:00:28	124.20	7
63	09:00:28	124.20	78
62	09:00:28	124.20	100
61	09:00:28	124.20	15
60	09:00:28	124.20	45
59	09:00:28	124.50	415
58	09:00:23	124.75	42
57	09:00:23	124.60	14
56	09:00:23	124.55	80
55	09:00:23	124.55	154
54	09:00:23	125.00	10
53	09:00:23	125.00	10
52	09:00:23	125.00	51
51	09:00:23	125.00	17
50	09:00:23	125.00	500
49	09:00:23	125.00	17
48	09:00:23	125.00	1
47	09:00:23	125.05	51
46	09:00:18	125.45	8
45	09:00:14	125.15	55
44	09:00:14	125.15	13
43	09:00:14	125.20	123
42	09:00:14	125.25	54
41	09:00:14	125.25	15
40	09:00:14	125.25	17
39	09:00:14	125.25	103
38	09:00:04	125.35	6
37	09:00:04	125.35	82
36	09:00:04	125.35	9
35	09:00:01	125.75	15
34	09:00:01	125.75	3
33	09:00:01	125.90	6
32	09:00:01	125.75	16
31	09:00:00	125.75	48
30	09:00:00	125.75	8
29	09:00:00	125.35	1
28	09:00:00	125.35	15
27	09:00:00	125.35	4
26	09:00:00	125.35	8
25	09:00:00	125.35	1
24	09:00:00	125.35	7
23	09:00:00	125.35	2
22	09:00:00	125.35	1
21	09:00:00	125.35	1
20	09:00:00	125.35	5
19	09:00:00	125.35	1
18	09:00:00	125.35	6
17	09:00:00	125.35	1
16	09:00:00	125.35	8
15	09:00:00	125.35	1
14	09:00:00	125.35	35
13	09:00:00	125.35	42
12	09:00:00	125.35	9
11	09:00:00	125.35	2
10	09:00:00	125.35	4
9	09:00:00	125.35	3
8	09:00:00	125.35	3
7	09:00:00	125.35	1
6	09:00:00	125.35	1
5	09:00:00	125.35	5
4	09:00:00	125.35	1
3	09:00:00	125.35	2
2	09:00:00	125.35	1
1	09:00:00	125.35	1
0	09:00:00	125.35	4

Historia Transakcji spółki - ALR
Lp	Wolumen	Wartość	%
123.15	149	18,349.35	0.06 %
123.20	570	70,224.00	0.21 %
123.25	671	82,700.75	0.25 %
123.30	679	83,720.70	0.26 %
123.35	1156	142,592.60	0.44 %
123.40	1368	168,811.20	0.52 %
123.45	1398	172,583.10	0.53 %
123.50	4553	562,295.50	1.72 %
123.55	1518	187,548.90	0.57 %
123.60	2885	356,586.00	1.09 %
123.65	3937	486,810.05	1.49 %
123.70	2924	361,698.80	1.10 %
123.75	1493	184,758.75	0.56 %
123.80	2843	351,963.40	1.08 %
123.85	1374	170,169.90	0.52 %
123.90	3872	479,740.80	1.47 %
123.95	5457	676,395.15	2.07 %
124.00	12746	1,580,504.00	4.83 %
124.05	7471	926,777.55	2.83 %
124.10	13548	1,681,306.80	5.14 %
124.15	13654	1,695,144.10	5.18 %
124.20	13145	1,632,609.00	4.99 %
124.25	14065	1,747,576.25	5.34 %
124.30	70087	8,711,814.10	26.61 %
124.35	9415	1,170,755.25	3.58 %
124.40	17029	2,118,407.60	6.47 %
124.45	6188	770,096.60	2.35 %
124.50	15300	1,904,850.00	5.82 %
124.55	4296	535,066.80	1.63 %
124.60	4859	605,431.40	1.85 %
124.65	5782	720,726.30	2.20 %
124.70	3240	404,028.00	1.23 %
124.75	2204	274,949.00	0.84 %
124.80	2478	309,254.40	0.94 %
124.85	1605	200,384.25	0.61 %
124.90	2697	336,855.30	1.03 %
124.95	1964	245,401.80	0.75 %
125.00	1752	219,000.00	0.67 %
125.05	630	78,781.50	0.24 %
125.10	973	121,722.30	0.37 %
125.15	785	98,242.75	0.30 %
125.20	123	15,399.60	0.05 %
125.25	189	23,672.25	0.07 %
125.35	273	34,220.55	0.10 %
125.45	8	1,003.60	0.00 %
125.75	90	11,317.50	0.03 %
125.90	6	755.40	0.00 %
Razem:	263449	32733002.9	100 %

GPW	Świat	Waluty

Notowania GPW
WIG	126500.5	+0.47%	17:09
WIG20	3412.7	+0.56%	17:09
WIG20 Fut	3423.0	+0.44%	17:04
WIG20USD	960.1	+0.19%	17:15
mWIG40	9067.0	+0.22%	17:09
sWIG80	31546.6	+0.08%	17:09

Notowania Świat
S&P500	6941.5	-0.00%	22:05
Nasdaq	23066.5	-0.16%	22:01
Nikkei	57650.5	+2.28%	02-10
DAX	24880.4	-0.43%	17:31
Ropa WTI	65.0	+1.63%	22:09
Złoto	5086.6	+1.22%	22:10

Notowania Waluty
EUR/PLN	4.21584	-0.10%	22:10
CHF/PLN	4.60313	-0.37%	22:10
USD/PLN	3.55141	+0.07%	22:10
EUR/USD	1.18709	-0.17%	22:10
GBP/USD	1.36206	-0.16%	22:10
USD/JPY	153.302	-0.72%	22:10

Forum
» Prośba o dodanie IFSA, IronWolf [0]
» IRONWOLF [1][HEN]
» wycofanie [3][CDA]
» EON zmienia sie w EUVIC [0]
» Prośba o dodanie do arkusza... [0]
» Prośba o dodanie Iron Wolf oraz... [1]
» sundragon zmiana nazwy [0][SDG]
» Spółka CFI [0][CFI]
» prośba o dodanie COREY EUROPE... [3][ASB]
» Forex - problem [0]

Wzrosty	Spadki	Staty
MOSTALPLC	16.15	7.67%
SIMFABRIC	1.71	6.62%
PROTEKTOR	1.02	5.07%
KGHM	320.00	5.06%
MOVIEGAMES	9.30	4.97%
Więcej ...
IFCAPITAL	0.25	-95.25%
SUNEX	4.11	-9.97%
BUMECH	22.85	-7.30%
WASKO	3.98	-5.46%
URTESTE	53.40	-4.98%
Więcej ...
Rośnie:		151 Spółek
Bez zmian:		66 Spółek
Spada:		136 Spółek
Obrót:		2,290,922,123 PLN.

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