Transakcje spółki CDPROJEKT Symulator giełdy

GraGieldowa.pl » Transakcje na spółce » CDPROJEKT (CDR)

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 - CDR
Lp	Czas	Kurs	Wolumen
3680	17:00:00	116.15	18
3679	17:00:00	116.15	63
3678	17:00:00	116.15	631
3677	17:00:00	116.15	276
3676	17:00:00	116.15	10
3675	17:00:00	116.15	345
3674	17:00:00	116.15	80
3673	17:00:00	116.15	63
3672	17:00:00	116.15	18
3671	17:00:00	116.15	32
3670	17:00:00	116.15	48
3669	17:00:00	116.15	81
3668	17:00:00	116.15	80
3667	17:00:00	116.15	80
3666	17:00:00	116.15	81
3665	17:00:00	116.15	417
3664	17:00:00	116.15	5
3663	17:00:00	116.15	139
3662	17:00:00	116.15	39
3661	17:00:00	116.15	369
3660	17:00:00	116.15	1
3659	17:00:00	116.15	1151
3658	17:00:00	116.15	41
3657	17:00:00	116.15	45
3656	17:00:00	116.15	2957
3655	17:00:00	116.15	133
3654	17:00:00	116.15	33
3653	17:00:00	116.15	3634
3652	17:00:00	116.15	114
3651	17:00:00	116.15	2
3650	17:00:00	116.15	9
3649	17:00:00	116.15	40
3648	17:00:00	116.15	666
3647	17:00:00	116.15	306
3646	17:00:00	116.15	555
3645	17:00:00	116.15	275
3644	17:00:00	116.15	4
3643	17:00:00	116.15	153
3642	17:00:00	116.15	304
3641	17:00:00	116.15	1110
3640	17:00:00	116.15	1
3639	17:00:00	116.15	555
3638	17:00:00	116.15	1633
3637	17:00:00	116.15	1
3636	17:00:00	116.15	156
3635	17:00:00	116.15	171
3634	17:00:00	116.15	112
3633	17:00:00	116.15	7
3632	17:00:00	116.15	179
3631	17:00:00	116.15	3
3630	17:00:00	116.15	3
3629	17:00:00	116.15	2
3628	17:00:00	116.15	203
3627	17:00:00	116.15	254
3626	17:00:00	116.15	7
3625	17:00:00	116.15	11
3624	17:00:00	116.15	298
3623	17:00:00	116.15	91
3622	17:00:00	116.15	37
3621	17:00:00	116.15	6
3620	17:00:00	116.15	4
3619	17:00:00	116.15	35
3618	17:00:00	116.15	348
3617	17:00:00	116.15	43
3616	17:00:00	116.15	4
3615	17:00:00	116.15	35
3614	17:00:00	116.15	61
3613	17:00:00	116.15	360
3612	17:00:00	116.15	56
3611	17:00:00	116.15	24
3610	17:00:00	116.15	11
3609	17:00:00	116.15	252
3608	17:00:00	116.15	1
3607	17:00:00	116.15	290
3606	17:00:00	116.15	119
3605	17:00:00	116.15	13
3604	17:00:00	116.15	17
3603	17:00:00	116.15	4
3602	17:00:00	116.15	443
3601	17:00:00	116.15	65
3600	17:00:00	116.15	9
3599	17:00:00	116.15	64
3598	17:00:00	116.15	16
3597	17:00:00	116.15	100
3596	17:00:00	116.15	86
3595	17:00:00	116.15	23
3594	17:00:00	116.15	839
3593	17:00:00	116.15	4
3592	17:00:00	116.15	1957
3591	17:00:00	116.15	2879
3590	17:00:00	116.15	1
3589	17:00:00	116.15	17
3588	17:00:00	116.15	167
3587	17:00:00	116.15	1
3586	17:00:00	116.15	108
3585	17:00:00	116.15	48
3584	16:49:51	116.10	3
3583	16:49:50	116.10	1
3582	16:49:42	116.00	1
3581	16:49:42	116.00	7
3580	16:49:42	116.00	2
3579	16:49:40	116.00	38
3578	16:49:40	116.05	37
3577	16:49:30	116.10	2
3576	16:49:30	116.10	2
3575	16:49:30	115.95	95
3574	16:49:30	115.95	4
3573	16:49:30	115.95	36
3572	16:49:30	115.95	26
3571	16:49:30	115.95	9
3570	16:48:56	116.10	83
3569	16:48:56	116.10	17
3568	16:48:48	116.10	2
3567	16:48:38	116.00	9
3566	16:48:38	116.00	3
3565	16:48:38	116.00	3
3564	16:48:38	116.00	9
3563	16:48:38	116.00	4
3562	16:48:38	116.00	7
3561	16:48:37	116.05	3
3560	16:48:37	116.05	3
3559	16:48:37	116.00	29
3558	16:48:37	116.05	9
3557	16:48:37	116.05	3
3556	16:48:37	116.05	3
3555	16:48:37	116.10	6
3554	16:48:37	116.10	6
3553	16:48:24	116.00	40
3552	16:48:24	116.00	38
3551	16:48:24	116.00	142
3550	16:48:24	116.00	170
3549	16:48:24	116.00	30
3548	16:48:24	116.00	28
3547	16:48:19	116.00	1
3546	16:47:58	115.95	22
3545	16:47:58	115.95	16
3544	16:47:58	115.95	10
3543	16:47:53	115.95	40
3542	16:47:53	115.95	9
3541	16:47:53	115.95	54
3540	16:47:53	115.95	4
3539	16:47:53	115.95	32
3538	16:47:47	115.90	39
3537	16:47:33	115.85	39
3536	16:47:33	115.90	14
3535	16:47:33	115.85	25
3534	16:47:18	115.90	17
3533	16:47:05	115.90	18
3532	16:46:52	115.80	10
3531	16:46:52	115.85	11
3530	16:46:49	115.85	57
3529	16:46:49	115.90	79
3528	16:46:49	115.90	52
3527	16:46:49	115.90	66
3526	16:46:49	115.85	40
3525	16:46:49	115.85	11
3524	16:46:49	115.85	61
3523	16:46:35	115.80	40
3522	16:46:35	115.75	39
3521	16:46:35	115.80	17
3520	16:46:35	115.80	43
3519	16:46:26	115.90	1
3518	16:46:26	115.90	1
3517	16:46:20	115.75	25
3516	16:46:20	115.80	3
3515	16:46:20	115.80	10
3514	16:46:10	115.85	400
3513	16:46:10	115.85	21
3512	16:46:10	115.85	3
3511	16:46:10	115.85	31
3510	16:46:10	115.85	22
3509	16:46:10	115.85	10
3508	16:46:08	115.85	52
3507	16:46:06	115.85	38
3506	16:46:04	115.90	106
3505	16:46:04	115.90	4
3504	16:46:04	115.90	10
3503	16:46:04	115.90	19
3502	16:45:50	115.95	202
3501	16:45:50	115.95	6
3500	16:45:50	115.95	32
3499	16:45:38	116.10	1
3498	16:45:30	116.00	40
3497	16:45:30	116.05	107
3496	16:45:30	116.05	2
3495	16:45:30	116.05	7
3494	16:45:30	116.05	3
3493	16:45:27	116.05	6
3492	16:45:27	116.05	3
3491	16:45:26	116.05	7
3490	16:45:26	116.05	1
3489	16:45:26	116.05	1
3488	16:45:25	116.05	7
3487	16:45:25	116.05	3
3486	16:45:24	116.05	8
3485	16:45:24	116.05	1
3484	16:45:23	116.05	10
3483	16:45:23	116.05	1
3482	16:45:22	116.05	9
3481	16:45:22	116.05	2
3480	16:45:21	116.05	11
3479	16:45:20	116.05	59
3478	16:45:20	116.05	119
3477	16:45:20	116.05	56
3476	16:45:20	116.05	3
3475	16:45:07	116.10	3
3474	16:45:07	116.10	34
3473	16:44:34	116.10	85
3472	16:44:34	116.10	37
3471	16:44:34	116.10	57
3470	16:44:34	116.10	44
3469	16:44:34	116.10	41
3468	16:44:34	116.10	189
3467	16:44:34	116.10	4
3466	16:44:33	116.05	20
3465	16:44:33	116.05	20
3464	16:44:19	116.05	21
3463	16:44:19	116.05	31
3462	16:44:19	116.10	72
3461	16:44:19	116.10	8
3460	16:44:19	116.10	279
3459	16:44:19	116.15	12
3458	16:44:19	116.10	17
3457	16:44:19	116.10	28
3456	16:44:19	116.10	42
3455	16:44:19	116.15	1
3454	16:44:19	116.15	10
3453	16:44:19	116.15	3
3452	16:44:19	116.15	99
3451	16:44:18	116.25	1
3450	16:43:17	116.25	39
3449	16:43:05	116.15	38
3448	16:43:04	116.15	100
3447	16:43:04	116.15	4
3446	16:43:04	116.15	3
3445	16:43:04	116.15	33
3444	16:43:04	116.20	8
3443	16:43:04	116.20	54
3442	16:43:04	116.20	2
3441	16:43:04	116.30	38
3440	16:43:01	116.25	38
3439	16:42:40	116.15	61
3438	16:42:40	116.15	24
3437	16:42:40	116.15	5
3436	16:42:40	116.20	10
3435	16:42:40	116.20	5
3434	16:42:40	116.20	5
3433	16:42:40	116.20	2
3432	16:42:40	116.20	34
3431	16:42:38	116.25	17
3430	16:42:37	116.30	2
3429	16:42:37	116.30	3
3428	16:42:37	116.30	18
3427	16:42:36	116.30	53
3426	16:42:36	116.30	8
3425	16:42:36	116.30	29
3424	16:42:35	116.30	49
3423	16:42:35	116.30	5
3422	16:42:35	116.25	63
3421	16:42:35	116.25	424
3420	16:42:35	116.25	312
3419	16:42:35	116.25	84
3418	16:42:35	116.25	73
3417	16:42:35	116.25	115
3416	16:42:35	116.25	40
3415	16:42:35	116.20	10
3414	16:42:35	116.20	10
3413	16:42:35	116.20	27
3412	16:42:35	116.20	35
3411	16:42:34	116.20	29
3410	16:42:34	116.20	8
3409	16:42:34	116.20	31
3408	16:42:21	116.20	8
3407	16:42:06	116.10	50
3406	16:42:03	116.10	44
3405	16:42:03	116.10	22
3404	16:42:03	116.10	3
3403	16:42:03	116.10	9
3402	16:42:03	116.10	2
3401	16:42:00	116.20	37
3400	16:42:00	116.20	4
3399	16:42:00	116.20	90
3398	16:42:00	116.20	31
3397	16:42:00	116.20	53
3396	16:41:57	116.15	37
3395	16:41:57	116.15	71
3394	16:41:55	116.15	40
3393	16:41:55	116.15	4
3392	16:41:44	116.15	20
3391	16:41:43	116.10	9
3390	16:41:43	116.10	153
3389	16:41:43	116.10	27
3388	16:41:43	116.10	1
3387	16:41:43	116.10	2
3386	16:41:43	116.10	11
3385	16:40:55	116.10	20
3384	16:40:54	116.15	26
3383	16:40:54	116.15	11
3382	16:40:54	116.15	53
3381	16:40:54	116.15	28
3380	16:40:54	116.15	4
3379	16:40:54	116.15	68
3378	16:40:54	116.10	2
3377	16:40:54	116.10	4
3376	16:40:54	116.10	26
3375	16:40:54	116.10	12
3374	16:40:54	116.10	33
3373	16:40:38	116.10	11
3372	16:40:36	116.10	8
3371	16:40:36	116.10	26
3370	16:40:36	116.10	11
3369	16:40:27	116.05	8
3368	16:40:27	115.95	25
3367	16:40:27	116.05	12
3366	16:40:27	116.05	2
3365	16:40:18	116.00	4
3364	16:40:18	116.05	13
3363	16:40:12	116.05	67
3362	16:40:09	116.05	62
3361	16:40:09	116.05	27
3360	16:40:09	116.05	82
3359	16:40:09	116.05	71
3358	16:40:09	116.05	79
3357	16:39:51	116.10	80
3356	16:39:51	116.10	3
3355	16:39:51	116.10	60
3354	16:39:51	116.10	57
3353	16:39:51	116.05	40
3352	16:39:35	116.05	37
3351	16:39:20	116.00	27
3350	16:39:20	116.00	100
3349	16:39:15	116.05	27
3348	16:39:15	116.05	12
3347	16:38:55	116.05	20
3346	16:38:55	116.05	17
3345	16:38:31	116.10	3
3344	16:38:29	116.00	10
3343	16:38:29	115.95	5
3342	16:38:29	115.95	4
3341	16:38:29	116.00	100
3340	16:38:29	116.00	10
3339	16:38:29	116.00	4
3338	16:38:29	116.05	4
3337	16:38:29	116.05	38
3336	16:38:29	116.05	4
3335	16:38:29	116.05	3
3334	16:38:29	116.05	36
3333	16:38:15	116.00	40
3332	16:37:56	116.00	85
3331	16:37:56	115.95	38
3330	16:37:56	115.95	89
3329	16:37:56	115.95	11
3328	16:37:56	115.95	75
3327	16:37:56	115.95	33
3326	16:37:56	115.95	4
3325	16:37:55	116.05	2
3324	16:37:55	116.05	13
3323	16:37:55	116.05	8
3322	16:37:55	116.05	36
3321	16:37:54	116.10	73
3320	16:37:54	116.10	37
3319	16:37:54	116.10	5
3318	16:37:54	116.10	312
3317	16:37:53	116.15	141
3316	16:37:53	116.15	45
3315	16:37:53	116.15	21
3314	16:37:53	116.15	30
3313	16:37:53	116.15	4
3312	16:37:48	116.20	1
3311	16:37:48	116.20	35
3310	16:37:48	116.20	257
3309	16:37:46	116.25	10
3308	16:37:35	116.20	41
3307	16:37:13	116.20	11
3306	16:36:55	116.25	33
3305	16:36:55	116.25	68
3304	16:36:55	116.25	88
3303	16:36:55	116.25	79
3302	16:36:55	116.25	75
3301	16:36:55	116.25	38
3300	16:36:55	116.25	8
3299	16:36:32	116.20	227
3298	16:36:32	116.20	1
3297	16:36:11	116.20	11
3296	16:36:11	116.20	3
3295	16:36:10	116.20	10
3294	16:36:10	116.20	2
3293	16:36:09	116.20	12
3292	16:36:09	116.20	2
3291	16:36:08	116.20	12
3290	16:36:08	116.20	2
3289	16:36:07	116.20	12
3288	16:36:07	116.20	2
3287	16:36:06	116.20	10
3286	16:36:06	116.20	5
3285	16:36:05	116.20	14
3284	16:35:39	116.25	37
3283	16:35:39	116.25	40
3282	16:35:39	116.25	3
3281	16:35:39	116.25	29
3280	16:35:24	116.20	39
3279	16:35:24	116.20	31
3278	16:35:24	116.20	20
3277	16:35:24	116.20	15
3276	16:35:24	116.20	5
3275	16:35:24	116.20	66
3274	16:35:24	116.20	20
3273	16:35:24	116.20	22
3272	16:35:24	116.20	42
3271	16:35:24	116.20	1
3270	16:35:24	116.20	26
3269	16:34:41	116.25	67
3268	16:34:41	116.25	28
3267	16:34:41	116.25	74
3266	16:34:41	116.25	250
3265	16:33:55	116.25	5
3264	16:33:55	116.25	43
3263	16:33:55	116.25	6
3262	16:33:55	116.25	76
3261	16:33:08	116.20	74
3260	16:33:08	116.20	573
3259	16:33:08	116.20	49
3258	16:33:08	116.20	120
3257	16:33:08	116.20	54
3256	16:33:08	116.20	30
3255	16:32:55	116.15	1
3254	16:32:55	116.15	13
3253	16:32:55	116.15	15
3252	16:32:55	116.15	2
3251	16:32:55	116.15	23
3250	16:32:43	116.15	44
3249	16:32:43	116.15	79
3248	16:32:30	116.10	78
3247	16:32:30	116.10	5
3246	16:31:58	116.10	29
3245	16:31:58	116.10	61
3244	16:31:58	116.10	39
3243	16:31:58	116.10	67
3242	16:31:58	116.10	39
3241	16:31:58	116.10	71
3240	16:31:58	116.10	35
3239	16:31:13	116.05	30
3238	16:31:13	116.05	38
3237	16:31:13	116.05	8
3236	16:31:13	116.05	100
3235	16:31:13	116.05	48
3234	16:30:57	116.00	37
3233	16:30:57	116.00	109
3232	16:30:57	116.00	5
3231	16:30:57	116.00	54
3230	16:30:57	116.00	94
3229	16:30:49	115.95	6
3228	16:30:49	115.95	21
3227	16:30:49	115.95	55
3226	16:30:49	115.95	88
3225	16:30:49	115.95	158
3224	16:30:49	115.95	31
3223	16:30:49	115.95	90
3222	16:30:49	115.95	1
3221	16:30:49	115.95	36
3220	16:30:21	115.95	25
3219	16:30:21	115.95	15
3218	16:30:08	116.00	194
3217	16:30:08	116.00	21
3216	16:30:08	116.00	61
3215	16:30:08	116.00	39
3214	16:29:58	116.05	56
3213	16:29:58	116.05	33
3212	16:29:43	116.15	13
3211	16:29:43	116.15	38
3210	16:29:43	116.15	85
3209	16:29:43	116.15	97
3208	16:29:43	116.10	38
3207	16:29:43	116.10	65
3206	16:29:43	116.10	2
3205	16:29:43	116.10	56
3204	16:29:43	116.10	1
3203	16:29:43	116.10	6
3202	16:29:43	116.10	184
3201	16:29:22	116.15	43
3200	16:29:22	116.15	56
3199	16:29:22	116.15	36
3198	16:29:22	116.15	14
3197	16:29:22	116.15	38
3196	16:29:01	116.10	28
3195	16:29:01	116.10	2
3194	16:29:01	116.10	7
3193	16:28:09	116.20	1
3192	16:28:02	116.10	5
3191	16:28:02	116.10	24
3190	16:28:02	116.10	21
3189	16:27:54	116.10	132
3188	16:27:54	116.10	9
3187	16:27:52	116.25	289
3186	16:27:52	116.25	23
3185	16:27:52	116.25	67
3184	16:27:52	116.25	110
3183	16:27:52	116.25	37
3182	16:27:52	116.25	26
3181	16:27:52	116.25	68
3180	16:27:52	116.25	4
3179	16:27:21	116.15	3
3178	16:27:10	116.20	61
3177	16:27:10	116.20	30
3176	16:27:10	116.20	4
3175	16:27:10	116.20	40
3174	16:27:10	116.20	40
3173	16:26:57	116.15	40
3172	16:26:57	116.15	72
3171	16:26:57	116.15	8
3170	16:26:56	116.15	39
3169	16:26:56	116.10	25
3168	16:26:56	116.10	4
3167	16:26:56	116.15	9
3166	16:26:56	116.15	3
3165	16:26:56	116.15	34
3164	16:26:53	116.20	45
3163	16:26:53	116.20	3
3162	16:26:53	116.20	1
3161	16:26:53	116.20	3
3160	16:26:30	116.20	38
3159	16:26:05	116.20	38
3158	16:25:51	116.20	10
3157	16:25:51	116.20	9
3156	16:25:51	116.20	6
3155	16:25:40	116.20	3
3154	16:25:39	116.20	6
3153	16:25:39	116.20	10
3152	16:25:39	116.20	26
3151	16:25:33	116.25	156
3150	16:25:33	116.25	57
3149	16:25:33	116.25	33
3148	16:25:25	116.30	16
3147	16:25:25	116.30	2
3146	16:25:25	116.30	13
3145	16:25:25	116.30	29
3144	16:25:15	116.35	35
3143	16:25:15	116.35	2
3142	16:24:49	116.35	12
3141	16:24:49	116.35	42
3140	16:24:49	116.35	12
3139	16:24:49	116.35	7
3138	16:24:49	116.35	31
3137	16:24:47	116.40	12
3136	16:24:47	116.40	8
3135	16:24:47	116.40	3
3134	16:24:47	116.40	83
3133	16:24:23	116.40	38
3132	16:24:16	116.50	1
3131	16:23:56	116.40	39
3130	16:23:47	116.50	6
3129	16:23:26	116.40	36
3128	16:23:01	116.40	39
3127	16:22:26	116.50	90
3126	16:22:26	116.50	39
3125	16:22:26	116.50	100
3124	16:22:26	116.50	2
3123	16:22:26	116.50	38
3122	16:22:07	116.40	38
3121	16:21:53	116.50	65
3120	16:21:53	116.50	3
3119	16:21:53	116.50	32
3118	16:21:49	116.55	4
3117	16:21:36	116.55	66
3116	16:21:36	116.55	100
3115	16:21:36	116.55	40
3114	16:21:36	116.55	5
3113	16:21:35	116.55	7
3112	16:21:35	116.55	10
3111	16:21:34	116.55	17
3110	16:21:34	116.55	21
3109	16:21:34	116.55	24
3108	16:21:34	116.55	2
3107	16:21:30	116.60	6
3106	16:21:30	116.60	29
3105	16:21:30	116.60	65
3104	16:21:30	116.60	216
3103	16:21:01	116.60	29
3102	16:20:50	116.60	3
3101	16:20:50	116.65	1
3100	16:20:50	116.65	21
3099	16:20:18	116.75	12
3098	16:20:18	116.75	10
3097	16:20:18	116.75	1
3096	16:20:18	116.75	68
3095	16:20:18	116.75	2
3094	16:20:18	116.75	12
3093	16:20:18	116.75	61
3092	16:20:18	116.70	4
3091	16:20:18	116.70	35
3090	16:20:18	116.70	11
3089	16:20:18	116.70	57
3088	16:20:18	116.70	74
3087	16:20:18	116.70	175
3086	16:20:18	116.70	14
3085	16:20:18	116.65	71
3084	16:20:18	116.65	9
3083	16:20:18	116.65	53
3082	16:20:18	116.65	39
3081	16:20:18	116.65	4
3080	16:19:23	116.60	40
3079	16:19:23	116.60	100
3078	16:19:23	116.60	4
3077	16:19:23	116.55	14
3076	16:19:23	116.55	5
3075	16:19:22	116.55	22
3074	16:19:15	116.60	30
3073	16:19:15	116.60	222
3072	16:19:15	116.60	20
3071	16:18:54	116.60	20
3070	16:18:36	116.70	40
3069	16:18:36	116.70	100
3068	16:18:36	116.70	4
3067	16:18:36	116.70	38
3066	16:18:36	116.70	20
3065	16:18:29	116.65	2
3064	16:18:28	116.65	6
3063	16:18:28	116.65	1
3062	16:18:27	116.65	7
3061	16:18:27	116.65	1
3060	16:18:26	116.65	8
3059	16:18:25	116.65	2
3058	16:18:25	116.65	7
3057	16:18:25	116.65	3
3056	16:18:23	116.70	6
3055	16:18:23	116.70	2
3054	16:18:22	116.70	8
3053	16:18:22	116.70	2
3052	16:18:21	116.70	30
3051	16:18:21	116.70	21
3050	16:18:18	116.70	38
3049	16:18:18	116.70	5
3048	16:18:13	116.70	4
3047	16:18:04	116.70	1
3046	16:18:04	116.70	9
3045	16:18:04	116.70	3
3044	16:17:52	116.70	10
3043	16:17:52	116.75	95
3042	16:17:52	116.75	39
3041	16:17:52	116.75	20
3040	16:17:51	116.65	12
3039	16:17:49	116.60	70
3038	16:17:49	116.65	67
3037	16:17:49	116.65	1
3036	16:17:49	116.65	12
3035	16:17:47	116.65	1
3034	16:17:47	116.65	2
3033	16:17:30	116.80	35
3032	16:17:30	116.80	9
3031	16:17:30	116.80	11
3030	16:17:29	116.75	15
3029	16:17:29	116.70	37
3028	16:17:11	116.60	38
3027	16:17:11	116.60	18
3026	16:17:11	116.60	74
3025	16:17:11	116.60	15
3024	16:17:11	116.60	42
3023	16:16:44	116.50	15
3022	16:16:44	116.50	71
3021	16:16:44	116.70	20
3020	16:16:44	116.40	12
3019	16:16:44	116.40	86
3018	16:16:44	116.40	110
3017	16:16:44	116.40	42
3016	16:16:44	116.40	30
3015	16:16:44	116.45	4
3014	16:16:44	116.45	110
3013	16:16:44	116.45	29
3012	16:16:44	116.45	42
3011	16:16:44	116.45	61
3010	16:16:44	116.50	5
3009	16:16:44	116.50	110
3008	16:16:44	116.50	31
3007	16:16:44	116.50	68
3006	16:16:44	116.50	41
3005	16:16:44	116.55	36
3004	16:16:44	116.55	110
3003	16:16:44	116.60	110
3002	16:16:44	116.60	36
3001	16:16:44	116.65	15
3000	16:16:44	116.65	11
2999	16:16:44	116.65	38
2998	16:16:44	116.65	4
2997	16:16:44	116.70	38
2996	16:16:44	116.70	21
2995	16:16:40	116.70	17
2994	16:16:40	116.70	3
2993	16:16:40	116.70	73
2992	16:16:40	116.70	21
2991	16:16:40	116.70	47
2990	16:16:40	116.70	25
2989	16:16:18	116.75	38
2988	16:16:18	116.75	65
2987	16:16:18	116.75	10
2986	16:16:18	116.75	6
2985	16:16:18	116.75	12
2984	16:16:18	116.75	69
2983	16:16:18	116.75	15
2982	16:16:15	116.70	25
2981	16:16:15	116.70	13
2980	16:16:15	116.70	11
2979	16:16:15	116.70	11
2978	16:16:15	116.70	39
2977	16:16:15	116.70	108
2976	16:16:15	116.70	67
2975	16:16:15	116.70	20
2974	16:16:15	116.70	10
2973	16:15:44	116.65	37
2972	16:15:44	116.65	85
2971	16:15:44	116.65	34
2970	16:15:43	116.60	10
2969	16:15:43	116.60	2
2968	16:15:42	116.60	8
2967	16:15:42	116.60	3
2966	16:15:41	116.60	11
2965	16:15:41	116.60	2
2964	16:15:40	116.60	2
2963	16:15:40	116.60	11
2962	16:15:40	116.60	3
2961	16:15:39	116.60	11
2960	16:15:39	116.60	2
2959	16:15:38	116.60	11
2958	16:15:38	116.60	4
2957	16:15:35	116.60	5
2956	16:15:35	116.60	6
2955	16:15:34	116.60	9
2954	16:15:34	116.60	2
2953	16:15:34	116.60	28
2952	16:15:02	116.60	147
2951	16:15:02	116.60	86
2950	16:15:02	116.60	63
2949	16:15:02	116.60	1
2948	16:14:20	116.60	29
2947	16:14:20	116.60	7
2946	16:14:20	116.60	41
2945	16:14:20	116.60	80
2944	16:14:20	116.60	37
2943	16:14:20	116.60	59
2942	16:14:20	116.60	98
2941	16:14:20	116.60	4
2940	16:14:20	116.60	50
2939	16:13:45	116.50	4
2938	16:12:59	116.45	39
2937	16:12:59	116.45	132
2936	16:12:59	116.45	21
2935	16:12:59	116.45	4
2934	16:12:47	116.50	66
2933	16:12:47	116.50	5
2932	16:12:47	116.50	38
2931	16:12:47	116.50	90
2930	16:12:41	116.50	22
2929	16:12:41	116.50	2
2928	16:12:41	116.50	214
2927	16:12:41	116.50	3
2926	16:12:41	116.50	2
2925	16:12:29	116.60	1
2924	16:11:26	116.55	1
2923	16:11:26	116.55	21
2922	16:11:26	116.55	20
2921	16:11:14	116.60	39
2920	16:11:14	116.60	17
2919	16:11:13	116.60	64
2918	16:11:13	116.60	47
2917	16:11:13	116.60	21
2916	16:11:09	116.55	39
2915	16:11:09	116.55	38
2914	16:11:09	116.55	9
2913	16:11:09	116.55	31
2912	16:10:40	116.50	66
2911	16:10:40	116.50	8
2910	16:10:40	116.50	13
2909	16:10:40	116.50	2
2908	16:10:11	116.55	70
2907	16:10:11	116.55	1
2906	16:10:08	116.55	21
2905	16:10:08	116.55	18
2904	16:10:08	116.55	4
2903	16:10:08	116.55	96
2902	16:10:08	116.50	37
2901	16:10:08	116.55	60
2900	16:10:08	116.55	35
2899	16:10:08	116.55	1
2898	16:10:08	116.50	25
2897	16:10:08	116.50	55
2896	16:10:08	116.50	40
2895	16:10:08	116.50	10
2894	16:09:55	116.40	1
2893	16:08:15	116.60	1
2892	16:08:15	116.55	118
2891	16:08:15	116.55	32
2890	16:08:15	116.55	32
2889	16:08:15	116.55	59
2888	16:08:15	116.55	38
2887	16:08:15	116.55	10
2886	16:08:15	116.55	2
2885	16:07:53	116.45	8
2884	16:07:53	116.50	50
2883	16:07:53	116.50	42
2882	16:07:51	116.50	1
2881	16:07:51	116.50	10
2880	16:07:51	116.50	56
2879	16:07:51	116.50	87
2878	16:07:51	116.50	868
2877	16:07:51	116.50	60
2876	16:07:51	116.50	30
2875	16:07:51	116.50	178
2874	16:07:51	116.50	239
2873	16:07:51	116.50	40
2872	16:07:51	116.50	15
2871	16:07:51	116.50	12
2870	16:07:51	116.50	38
2869	16:07:51	116.45	4
2868	16:07:48	116.45	90
2867	16:07:48	116.45	39
2866	16:07:48	116.45	50
2865	16:07:48	116.45	52
2864	16:07:48	116.40	1
2863	16:07:46	116.40	1
2862	16:07:46	116.40	95
2861	16:07:46	116.40	35
2860	16:07:15	116.40	71
2859	16:07:15	116.40	4
2858	16:07:15	116.40	63
2857	16:07:15	116.40	100
2856	16:07:00	116.35	58
2855	16:07:00	116.35	18
2854	16:06:55	116.30	43
2853	16:06:55	116.30	37
2852	16:06:55	116.30	2
2851	16:06:55	116.30	93
2850	16:06:46	116.30	11
2849	16:06:46	116.30	112
2848	16:06:46	116.30	6
2847	16:06:36	116.30	1
2846	16:06:10	116.30	13
2845	16:06:10	116.30	10
2844	16:06:08	116.40	35
2843	16:06:07	116.30	21
2842	16:06:07	116.30	14
2841	16:06:06	116.30	41
2840	16:06:06	116.30	30
2839	16:06:06	116.30	5
2838	16:06:04	116.30	11
2837	16:06:04	116.30	19
2836	16:06:04	116.30	16
2835	16:06:04	116.30	38
2834	16:06:04	116.30	16
2833	16:06:04	116.30	3
2832	16:06:04	116.30	1
2831	16:06:04	116.30	152
2830	16:06:04	116.30	36
2829	16:05:39	116.45	49
2828	16:05:39	116.45	2
2827	16:05:38	116.45	22
2826	16:05:38	116.45	8
2825	16:04:56	116.45	30
2824	16:04:56	116.45	30
2823	16:04:56	116.45	100
2822	16:04:09	116.40	401
2821	16:04:09	116.40	4
2820	16:04:09	116.40	21
2819	16:04:09	116.40	46
2818	16:04:09	116.40	18
2817	16:04:09	116.40	12
2816	16:04:09	116.40	20
2815	16:03:59	116.40	38
2814	16:03:59	116.40	48
2813	16:03:59	116.40	687
2812	16:03:59	116.40	352
2811	16:03:59	116.40	11
2810	16:03:59	116.40	6
2809	16:03:59	116.40	100
2808	16:03:59	116.40	50
2807	16:03:59	116.35	95
2806	16:03:59	116.35	22
2805	16:03:59	116.35	30
2804	16:03:59	116.35	50
2803	16:03:59	116.35	100
2802	16:03:38	116.30	3
2801	16:03:38	116.30	79
2800	16:03:38	116.30	21
2799	16:03:24	116.25	38
2798	16:03:23	116.25	58
2797	16:03:23	116.25	50
2796	16:03:23	116.25	3
2795	16:03:23	116.25	56
2794	16:03:23	116.25	35
2793	16:03:23	116.25	154
2792	16:03:15	116.20	75
2791	16:03:15	116.20	36
2790	16:03:15	116.20	78
2789	16:03:00	116.15	38
2788	16:03:00	116.15	34
2787	16:03:00	116.15	7
2786	16:03:00	116.15	37
2785	16:02:44	116.05	39
2784	16:02:44	116.05	95
2783	16:02:31	116.15	60
2782	16:02:30	116.15	2
2781	16:02:30	116.15	93
2780	16:02:30	116.15	1
2779	16:02:30	116.15	60
2778	16:02:30	116.15	117
2777	16:02:30	116.15	50
2776	16:02:00	116.25	1
2775	16:01:59	116.15	8
2774	16:01:43	116.25	10
2773	16:01:11	116.25	85
2772	16:01:10	116.30	23
2771	16:01:10	116.30	11
2770	16:01:09	116.25	11
2769	16:01:09	116.25	11
2768	16:01:07	116.15	91
2767	16:01:07	116.15	11
2766	16:00:48	116.05	34
2765	16:00:48	116.00	58
2764	16:00:47	115.95	100
2763	16:00:47	115.95	79
2762	16:00:47	115.95	100
2761	16:00:47	115.90	24
2760	16:00:47	115.90	56
2759	16:00:45	115.90	126
2758	16:00:45	115.90	2
2757	16:00:45	115.90	2
2756	16:00:45	115.90	2
2755	16:00:45	115.90	45
2754	16:00:42	115.95	2
2753	16:00:42	115.95	4
2752	16:00:42	115.95	69
2751	16:00:40	116.00	20
2750	16:00:40	116.00	47
2749	16:00:39	116.00	67
2748	16:00:39	116.00	45
2747	16:00:39	116.00	24
2746	16:00:39	116.00	380
2745	16:00:38	116.05	219
2744	16:00:38	116.05	149
2743	16:00:38	116.05	3
2742	16:00:38	116.05	130
2741	16:00:38	116.05	150
2740	16:00:38	116.05	65
2739	16:00:12	116.15	1
2738	15:59:50	116.20	4
2737	15:59:50	116.20	1
2736	15:59:32	116.20	45
2735	15:59:32	116.20	81
2734	15:59:32	116.15	45
2733	15:59:32	116.15	57
2732	15:59:32	116.15	5
2731	15:59:32	116.15	61
2730	15:59:32	116.15	11
2729	15:59:32	116.10	15
2728	15:59:30	116.05	13
2727	15:59:01	116.10	39
2726	15:59:01	116.10	86
2725	15:59:01	116.10	57
2724	15:58:42	116.10	43
2723	15:58:42	116.10	45
2722	15:58:42	116.10	33
2721	15:58:30	116.05	1
2720	15:58:30	116.05	8
2719	15:58:20	116.20	12
2718	15:57:31	116.15	65
2717	15:57:31	116.15	3
2716	15:57:30	116.25	1
2715	15:57:30	116.25	1
2714	15:57:07	116.15	18
2713	15:57:07	116.15	2
2712	15:57:06	116.20	39
2711	15:57:04	116.20	3
2710	15:57:03	116.20	5
2709	15:57:02	116.15	6
2708	15:57:02	116.15	4
2707	15:57:02	116.15	45
2706	15:57:02	116.15	20
2705	15:57:02	116.15	2
2704	15:57:02	116.15	8
2703	15:56:15	116.15	61
2702	15:56:15	116.15	61
2701	15:56:15	116.15	28
2700	15:55:45	116.10	95
2699	15:55:45	116.00	73
2698	15:55:45	116.05	189
2697	15:55:45	116.05	73
2696	15:55:45	116.05	1348
2695	15:55:45	116.05	652
2694	15:55:45	116.00	108
2693	15:55:45	116.00	3
2692	15:55:45	116.00	98
2691	15:55:45	116.00	9
2690	15:55:45	116.00	1
2689	15:55:45	116.00	100
2688	15:55:45	116.00	376
2687	15:55:45	116.00	2
2686	15:55:33	116.05	23
2685	15:55:32	116.05	26
2684	15:55:32	116.05	70
2683	15:55:32	116.05	40
2682	15:55:32	116.05	86
2681	15:55:32	116.05	21
2680	15:55:32	116.05	3
2679	15:55:11	116.15	50
2678	15:55:11	116.15	5
2677	15:55:11	116.15	66
2676	15:55:11	116.15	78
2675	15:55:11	116.15	13
2674	15:54:57	116.05	184
2673	15:54:57	116.05	4
2672	15:54:39	116.15	14
2671	15:54:39	116.15	8
2670	15:54:14	116.15	13
2669	15:54:14	116.15	12
2668	15:54:14	116.15	10
2667	15:54:12	116.10	77
2666	15:54:12	116.10	55
2665	15:54:12	116.10	63
2664	15:54:12	116.10	68
2663	15:54:12	116.05	95
2662	15:54:12	116.05	40
2661	15:54:12	116.05	111
2660	15:54:09	116.00	65
2659	15:54:09	116.00	1
2658	15:54:09	116.00	65
2657	15:54:09	116.00	60
2656	15:54:09	116.00	46
2655	15:54:09	116.00	2
2654	15:53:59	116.00	91
2653	15:52:40	116.05	37
2652	15:52:40	116.05	92
2651	15:52:40	116.05	82
2650	15:52:40	116.05	37
2649	15:52:40	116.05	54
2648	15:52:40	116.05	23
2647	15:52:40	116.05	85
2646	15:52:39	116.00	1
2645	15:52:39	116.00	6
2644	15:52:32	116.00	18
2643	15:52:28	116.05	17
2642	15:52:28	116.05	17
2641	15:52:28	116.05	3
2640	15:52:28	116.05	18
2639	15:52:28	116.05	70
2638	15:52:28	116.05	36
2637	15:51:04	116.10	3
2636	15:51:03	116.10	5
2635	15:51:03	116.10	4
2634	15:51:02	116.10	13
2633	15:50:40	116.15	12
2632	15:50:39	116.15	1
2631	15:50:39	116.15	39
2630	15:50:39	116.20	16
2629	15:50:39	116.15	39
2628	15:50:38	116.05	16
2627	15:50:38	116.05	4
2626	15:50:26	116.10	105
2625	15:50:26	116.10	47
2624	15:50:26	116.10	19
2623	15:50:26	116.10	1
2622	15:49:54	116.20	42
2621	15:49:54	116.20	41
2620	15:49:54	116.20	55
2619	15:49:54	116.20	48
2618	15:49:54	116.20	20
2617	15:49:54	116.20	38
2616	15:49:54	116.15	91
2615	15:49:54	116.15	39
2614	15:49:54	116.15	95
2613	15:49:54	116.15	4
2612	15:49:54	116.15	10
2611	15:49:54	116.15	30
2610	15:48:49	116.05	168
2609	15:48:49	116.05	42
2608	15:48:22	116.00	39
2607	15:48:22	116.05	41
2606	15:48:22	116.00	67
2605	15:48:22	116.00	37
2604	15:48:22	116.00	50
2603	15:48:22	116.00	45
2602	15:48:22	116.00	4
2601	15:48:22	116.00	300
2600	15:48:22	116.00	100
2599	15:48:22	116.00	5
2598	15:48:22	116.00	19
2597	15:48:22	116.00	1
2596	15:48:22	116.00	30
2595	15:48:22	115.95	11
2594	15:48:22	115.95	79
2593	15:48:22	115.95	37
2592	15:48:22	115.95	70
2591	15:48:22	115.95	40
2590	15:48:22	115.90	80
2589	15:47:53	115.85	1
2588	15:46:50	115.85	44
2587	15:46:50	115.85	38
2586	15:46:50	115.85	50
2585	15:46:08	115.80	6
2584	15:46:08	115.80	4
2583	15:46:08	115.80	40
2582	15:45:50	115.80	65
2581	15:45:50	115.80	4
2580	15:45:40	115.75	47
2579	15:45:40	115.75	39
2578	15:45:40	115.75	42
2577	15:45:40	115.75	69
2576	15:45:40	115.75	16
2575	15:45:40	115.75	79
2574	15:45:40	115.75	4
2573	15:45:37	115.70	60
2572	15:45:37	115.70	2
2571	15:45:37	115.70	8
2570	15:45:31	115.70	24
2569	15:45:31	115.70	1
2568	15:45:30	115.75	2
2567	15:45:30	115.75	41
2566	15:45:30	115.75	26
2565	15:45:30	115.75	60
2564	15:45:30	115.75	7
2563	15:45:30	115.75	21
2562	15:45:24	115.80	50
2561	15:45:23	115.80	20
2560	15:45:23	115.80	66
2559	15:45:23	115.80	94
2558	15:45:23	115.80	100
2557	15:45:23	115.80	199
2556	15:45:23	115.80	2
2555	15:44:55	115.80	66
2554	15:44:55	115.80	3
2553	15:44:55	115.80	1
2552	15:44:55	115.80	80
2551	15:44:55	115.80	20
2550	15:44:49	115.80	30
2549	15:44:49	115.80	13
2548	15:44:25	115.75	38
2547	15:44:25	115.75	38
2546	15:44:24	115.75	74
2545	15:44:24	115.75	40
2544	15:44:24	115.75	5
2543	15:44:24	115.75	137
2542	15:44:24	115.75	33
2541	15:44:24	115.70	75
2540	15:44:24	115.70	80
2539	15:43:19	115.65	12
2538	15:42:33	115.65	41
2537	15:42:33	115.65	36
2536	15:42:33	115.65	151
2535	15:42:33	115.65	149
2534	15:42:33	115.65	67
2533	15:42:31	115.60	6
2532	15:42:31	115.60	35
2531	15:42:31	115.60	35
2530	15:42:31	115.60	78
2529	15:42:31	115.60	39
2528	15:42:31	115.60	37
2527	15:42:31	115.60	68
2526	15:42:31	115.60	177
2525	15:42:31	115.60	4
2524	15:42:31	115.60	72
2523	15:42:31	115.60	90
2522	15:41:51	115.65	4
2521	15:41:00	115.65	28
2520	15:41:00	115.65	100
2519	15:41:00	115.65	87
2518	15:41:00	115.65	3
2517	15:41:00	115.65	1
2516	15:41:00	115.65	1
2515	15:40:39	115.65	5
2514	15:40:38	115.65	7
2513	15:40:38	115.65	13
2512	15:40:37	115.65	49
2511	15:40:37	115.65	4
2510	15:40:30	115.65	50
2509	15:40:29	115.65	152
2508	15:40:29	115.65	70
2507	15:40:29	115.65	128
2506	15:40:29	115.65	3
2505	15:40:29	115.65	97
2504	15:40:16	115.75	22
2503	15:39:57	115.75	24
2502	15:39:57	115.75	39
2501	15:39:57	115.75	43
2500	15:39:57	115.75	21
2499	15:39:57	115.75	24
2498	15:39:57	115.75	61
2497	15:39:57	115.75	13
2496	15:39:57	115.75	26
2495	15:39:22	115.65	12
2494	15:39:22	115.65	25
2493	15:39:22	115.65	5
2492	15:39:22	115.65	66
2491	15:39:22	115.65	3
2490	15:39:22	115.65	13
2489	15:39:21	115.65	12
2488	15:39:21	115.65	28
2487	15:39:21	115.65	26
2486	15:39:21	115.65	28
2485	15:39:21	115.65	6
2484	15:39:21	115.65	93
2483	15:39:09	115.65	1
2482	15:39:08	115.55	1
2481	15:39:08	115.55	4
2480	15:39:08	115.55	4
2479	15:38:59	115.55	18
2478	15:38:32	115.60	12
2477	15:38:32	115.60	28
2476	15:38:32	115.65	2
2475	15:38:32	115.65	14
2474	15:38:32	115.60	11
2473	15:38:32	115.60	29
2472	15:38:21	115.60	9
2471	15:38:21	115.60	41
2470	15:38:20	115.65	15
2469	15:38:20	115.60	38
2468	15:38:20	115.60	38
2467	15:38:20	115.60	71
2466	15:37:49	115.55	95
2465	15:37:49	115.55	39
2464	15:37:49	115.55	36
2463	15:37:49	115.55	8
2462	15:37:49	115.55	62
2461	15:37:49	115.55	8
2460	15:36:26	115.50	38
2459	15:36:26	115.50	90
2458	15:35:29	115.55	20
2457	15:35:29	115.55	60
2456	15:35:03	115.50	1
2455	15:35:03	115.50	233
2454	15:35:03	115.50	100
2453	15:35:03	115.50	80
2452	15:35:03	115.50	4
2451	15:34:45	115.50	31
2450	15:34:45	115.50	8
2449	15:34:45	115.50	56
2448	15:34:42	115.45	25
2447	15:34:39	115.40	32
2446	15:34:39	115.40	8
2445	15:34:39	115.40	142
2444	15:34:39	115.40	25
2443	15:34:39	115.40	105
2442	15:34:39	115.40	20
2441	15:34:38	115.35	40
2440	15:34:38	115.35	70
2439	15:34:37	115.30	56
2438	15:34:37	115.25	67
2437	15:34:37	115.25	67
2436	15:34:37	115.25	171
2435	15:34:37	115.25	18
2434	15:34:37	115.25	39
2433	15:34:37	115.25	90
2432	15:34:27	115.20	18
2431	15:34:27	115.20	2
2430	15:34:25	115.20	44
2429	15:34:25	115.20	16
2428	15:34:25	115.20	100
2427	15:34:25	115.20	2
2426	15:33:14	115.25	53
2425	15:33:14	115.25	14
2424	15:33:08	115.30	43
2423	15:33:08	115.30	38
2422	15:33:08	115.30	122
2421	15:33:08	115.30	1
2420	15:33:01	115.25	38
2419	15:33:01	115.25	117
2418	15:33:01	115.25	103
2417	15:33:01	115.25	65
2416	15:33:01	115.25	34
2415	15:32:42	115.20	25
2414	15:32:42	115.20	18
2413	15:32:42	115.20	8
2412	15:32:42	115.20	59
2411	15:32:42	115.20	39
2410	15:32:42	115.20	39
2409	15:32:42	115.20	28
2408	15:32:42	115.20	33
2407	15:32:17	115.15	50
2406	15:31:48	115.15	36
2405	15:31:48	115.15	4
2404	15:30:20	115.10	40
2403	15:30:20	115.15	40
2402	15:30:20	115.15	80
2401	15:30:20	115.15	49
2400	15:30:20	115.10	99
2399	15:30:12	115.05	37
2398	15:30:12	115.05	25
2397	15:30:12	115.05	26
2396	15:30:12	115.05	51
2395	15:29:41	115.25	24
2394	15:29:41	115.25	27
2393	15:29:41	115.25	11
2392	15:29:26	115.15	49
2391	15:29:26	115.15	22
2390	15:29:26	115.15	67
2389	15:29:19	115.20	22
2388	15:29:19	115.20	24
2387	15:29:12	115.30	1
2386	15:29:12	115.30	100
2385	15:29:12	115.30	3
2384	15:29:08	115.35	46
2383	15:29:08	115.35	7
2382	15:29:07	115.35	29
2381	15:29:07	115.35	18
2380	15:29:07	115.35	12
2379	15:29:07	115.35	11
2378	15:29:07	115.35	72
2377	15:29:07	115.35	13
2376	15:28:25	115.35	8
2375	15:28:25	115.35	43
2374	15:28:24	115.35	147
2373	15:28:24	115.35	100
2372	15:27:20	115.45	42
2371	15:27:20	115.45	57
2370	15:27:20	115.45	3
2369	15:27:07	115.45	27
2368	15:27:07	115.45	28
2367	15:27:07	115.45	22
2366	15:27:07	115.45	12
2365	15:27:07	115.45	86
2364	15:27:07	115.45	2
2363	15:27:07	115.45	50
2362	15:27:07	115.50	1
2361	15:27:04	115.45	24
2360	15:27:04	115.45	52
2359	15:27:04	115.45	69
2358	15:27:04	115.45	55
2357	15:27:04	115.45	110
2356	15:27:04	115.45	100
2355	15:26:50	115.40	42
2354	15:26:50	115.40	25
2353	15:26:50	115.40	52
2352	15:26:50	115.40	63
2351	15:26:50	115.40	22
2350	15:25:04	115.35	9
2349	15:25:04	115.35	41
2348	15:24:32	115.35	9
2347	15:24:32	115.35	42
2346	15:24:32	115.35	61
2345	15:24:32	115.35	12
2344	15:24:32	115.35	73
2343	15:24:02	115.30	2
2342	15:23:17	115.30	13
2341	15:23:17	115.30	59
2340	15:23:16	115.40	7
2339	15:23:16	115.40	43
2338	15:23:16	115.40	68
2337	15:23:16	115.40	21
2336	15:23:16	115.40	18
2335	15:23:16	115.40	110
2334	15:23:16	115.40	189
2333	15:23:16	115.40	2
2332	15:22:51	115.40	39
2331	15:22:51	115.40	68
2330	15:22:51	115.40	59
2329	15:22:51	115.40	67
2328	15:22:51	115.40	9
2327	15:22:51	115.40	30
2326	15:22:51	115.40	90
2325	15:22:51	115.40	26
2324	15:22:51	115.40	171
2323	15:22:51	115.40	100
2322	15:22:51	115.40	47
2321	15:22:50	115.35	1
2320	15:22:50	115.35	1
2319	15:22:50	115.35	37
2318	15:22:50	115.35	3
2317	15:22:50	115.35	59
2316	15:22:50	115.35	10
2315	15:22:50	115.35	77
2314	15:22:47	115.35	24
2313	15:22:47	115.35	13
2312	15:22:05	115.35	36
2311	15:21:30	115.35	1
2310	15:21:30	115.35	2
2309	15:21:07	115.40	26
2308	15:21:07	115.40	74
2307	15:21:06	115.40	1
2306	15:18:56	115.40	56
2305	15:18:56	115.40	126
2304	15:18:54	115.40	28
2303	15:18:53	115.40	43
2302	15:18:53	115.40	5
2301	15:18:53	115.40	9
2300	15:18:53	115.40	30
2299	15:18:53	115.40	47
2298	15:18:53	115.40	100
2297	15:18:53	115.40	124
2296	15:18:53	115.40	150
2295	15:18:40	115.35	9
2294	15:18:40	115.35	28
2293	15:18:40	115.35	106
2292	15:18:40	115.35	69
2291	15:18:37	115.30	41
2290	15:18:37	115.30	59
2289	15:17:43	115.30	73
2288	15:17:43	115.30	80
2287	15:17:43	115.30	9
2286	15:17:43	115.30	28
2285	15:17:43	115.30	28
2284	15:17:43	115.30	42
2283	15:17:31	115.25	70
2282	15:17:31	115.25	44
2281	15:17:31	115.25	10
2280	15:17:31	115.25	28
2279	15:17:31	115.25	35
2278	15:17:24	115.25	12
2277	15:17:24	115.25	2
2276	15:17:24	115.25	1
2275	15:17:24	115.25	17
2274	15:17:24	115.25	8
2273	15:17:10	115.25	38
2272	15:15:58	115.25	10
2271	15:15:20	115.25	50
2270	15:15:18	115.30	15
2269	15:15:18	115.30	78
2268	15:15:18	115.30	4
2267	15:15:18	115.30	68
2266	15:15:02	115.30	14
2265	15:15:02	115.30	25
2264	15:15:02	115.30	101
2263	15:15:02	115.25	54
2262	15:15:02	115.25	85
2261	15:15:02	115.25	67
2260	15:15:02	115.25	12
2259	15:15:02	115.25	28
2258	15:14:40	115.20	32
2257	15:14:40	115.20	3
2256	15:14:40	115.20	4
2255	15:13:56	115.25	1
2254	15:13:56	115.25	12
2253	15:13:35	115.25	39
2252	15:13:34	115.25	74
2251	15:13:34	115.25	26
2250	15:13:34	115.25	47
2249	15:13:34	115.25	10
2248	15:13:24	115.25	27
2247	15:13:24	115.25	53
2246	15:12:59	115.35	3
2245	15:12:59	115.35	2
2244	15:12:59	115.35	32
2243	15:11:32	115.40	66
2242	15:11:32	115.40	1
2241	15:11:32	115.40	109
2240	15:11:32	115.40	10
2239	15:11:32	115.40	40
2238	15:10:55	115.40	42
2237	15:10:55	115.40	104
2236	15:10:55	115.40	171
2235	15:10:55	115.40	10
2234	15:10:55	115.40	14
2233	15:10:55	115.40	13
2232	15:10:55	115.40	80
2231	15:09:04	115.40	38
2230	15:09:04	115.40	4
2229	15:09:04	115.40	80
2228	15:08:38	115.45	1
2227	15:08:38	115.45	1
2226	15:08:38	115.45	1
2225	15:08:38	115.45	107
2224	15:08:38	115.45	3
2223	15:08:38	115.45	41
2222	15:08:38	115.45	9
2221	15:08:38	115.45	4
2220	15:07:03	115.45	21
2219	15:07:03	115.45	3
2218	15:07:03	115.45	13
2217	15:07:03	115.45	23
2216	15:07:03	115.45	63
2215	15:07:03	115.45	39
2214	15:07:03	115.45	12
2213	15:07:03	115.45	55
2212	15:07:03	115.45	95
2211	15:06:57	115.40	16
2210	15:06:57	115.40	23
2209	15:06:57	115.40	39
2208	15:06:57	115.40	64
2207	15:06:57	115.40	26
2206	15:06:15	115.50	2
2205	15:06:15	115.50	50
2204	15:06:15	115.50	61
2203	15:06:15	115.50	19
2202	15:06:15	115.50	4
2201	15:05:15	115.55	1
2200	15:05:15	115.55	45
2199	15:05:15	115.55	120
2198	15:05:15	115.55	30
2197	15:05:15	115.55	37
2196	15:05:15	115.55	50
2195	15:05:02	115.55	35
2194	15:05:02	115.55	5
2193	15:05:02	115.55	81
2192	15:05:02	115.55	112
2191	15:05:02	115.55	65
2190	15:05:02	115.55	35
2189	15:04:08	115.50	35
2188	15:04:08	115.50	4
2187	15:04:08	115.50	63
2186	15:04:08	115.50	86
2185	15:04:08	115.50	46
2184	15:04:07	115.45	80
2183	15:04:07	115.45	34
2182	15:04:07	115.45	4
2181	15:04:07	115.45	17
2180	15:03:54	115.40	41
2179	15:03:54	115.40	9
2178	15:03:54	115.40	70
2177	15:03:54	115.40	16
2176	15:03:54	115.40	50
2175	15:03:54	115.40	47
2174	15:03:54	115.40	3
2173	15:03:18	115.45	47
2172	15:03:18	115.45	10
2171	15:03:17	115.45	50
2170	15:03:04	115.45	2
2169	15:02:19	115.45	13
2168	15:02:19	115.45	37
2167	15:00:39	115.40	2
2166	15:00:39	115.40	14
2165	15:00:39	115.40	53
2164	15:00:39	115.40	128
2163	15:00:39	115.40	21
2162	15:00:39	115.40	143
2161	15:00:26	115.40	9
2160	15:00:26	115.40	5
2159	15:00:26	115.40	19
2158	15:00:26	115.45	20
2157	15:00:26	115.45	77
2156	15:00:26	115.45	67
2155	15:00:26	115.45	4
2154	15:00:26	115.35	24
2153	15:00:26	115.40	62
2152	15:00:26	115.40	68
2151	15:00:26	115.40	6
2150	15:00:26	115.35	43
2149	15:00:26	115.35	85
2148	15:00:26	115.35	9
2147	15:00:26	115.35	6
2146	15:00:26	115.35	24
2145	15:00:26	115.35	127
2144	15:00:03	115.35	1
2143	14:59:54	115.35	5
2142	14:58:01	115.25	59
2141	14:58:01	115.25	80
2140	14:58:01	115.25	9
2139	14:58:01	115.25	6
2138	14:58:01	115.25	24
2137	14:58:01	115.25	5
2136	14:58:01	115.25	20
2135	14:58:00	115.25	100
2134	14:56:49	115.25	3
2133	14:56:40	115.20	14
2132	14:56:40	115.20	24
2131	14:56:38	115.20	7
2130	14:56:38	115.20	51
2129	14:56:38	115.20	14
2128	14:56:38	115.20	23
2127	14:56:27	115.25	4
2126	14:56:07	115.15	8
2125	14:55:45	115.20	62
2124	14:55:45	115.20	1
2123	14:55:45	115.20	51
2122	14:55:35	115.20	106
2121	14:55:35	115.20	46
2120	14:55:35	115.20	4
2119	14:55:35	115.20	100
2118	14:55:33	115.20	149
2117	14:55:33	115.20	37
2116	14:55:33	115.20	68
2115	14:55:09	115.15	37
2114	14:55:08	115.15	37
2113	14:55:08	115.15	25
2112	14:55:08	115.15	42
2111	14:55:08	115.15	67
2110	14:55:08	115.15	189
2109	14:55:08	115.15	38
2108	14:55:08	115.15	47
2107	14:55:08	115.15	33
2106	14:52:48	115.15	37
2105	14:52:48	115.15	24
2104	14:52:48	115.15	38
2103	14:52:48	115.15	80
2102	14:52:46	115.15	1
2101	14:52:46	115.15	48
2100	14:52:46	115.15	26
2099	14:52:46	115.15	4
2098	14:52:46	115.15	44
2097	14:52:46	115.15	52
2096	14:50:59	115.15	85
2095	14:50:58	115.15	100
2094	14:50:57	115.15	39
2093	14:50:57	115.15	60
2092	14:50:57	115.15	5
2091	14:50:38	115.25	3
2090	14:50:38	115.25	88
2089	14:50:38	115.25	1
2088	14:50:38	115.25	87
2087	14:50:38	115.25	6
2086	14:50:38	115.25	34
2085	14:49:55	115.25	10
2084	14:49:55	115.25	2
2083	14:48:50	115.25	24
2082	14:48:50	115.25	39
2081	14:48:50	115.20	59
2080	14:48:50	115.20	85
2079	14:48:19	115.25	4
2078	14:47:52	115.25	2
2077	14:47:52	115.30	62
2076	14:47:52	115.30	1
2075	14:47:52	115.30	3
2074	14:47:52	115.30	100
2073	14:46:42	115.35	52
2072	14:46:41	115.35	67
2071	14:46:41	115.35	40
2070	14:46:41	115.35	40
2069	14:46:41	115.35	40
2068	14:46:00	115.35	1
2067	14:46:00	115.35	4
2066	14:46:00	115.35	4
2065	14:45:40	115.50	82
2064	14:45:40	115.50	12
2063	14:45:40	115.50	2
2062	14:45:40	115.50	20
2061	14:45:02	115.60	50
2060	14:45:02	115.60	1
2059	14:45:01	115.60	56
2058	14:45:01	115.60	1
2057	14:45:00	115.55	39
2056	14:45:00	115.55	62
2055	14:45:00	115.55	11
2054	14:45:00	115.55	28
2053	14:45:00	115.55	37
2052	14:45:00	115.55	85
2051	14:42:59	115.50	90
2050	14:42:58	115.50	11
2049	14:42:58	115.50	51
2048	14:42:57	115.55	180
2047	14:42:57	115.55	92
2046	14:42:57	115.55	21
2045	14:42:57	115.55	38
2044	14:42:57	115.55	50
2043	14:42:06	115.55	10
2042	14:42:06	115.55	3
2041	14:40:55	115.55	13
2040	14:40:55	115.55	13
2039	14:40:55	115.55	81
2038	14:40:55	115.55	38
2037	14:40:55	115.55	80
2036	14:40:54	115.50	1
2035	14:40:54	115.50	50
2034	14:40:54	115.50	55
2033	14:40:54	115.50	3
2032	14:39:45	115.55	56
2031	14:39:45	115.55	44
2030	14:39:44	115.60	58
2029	14:39:43	115.60	26
2028	14:39:43	115.65	62
2027	14:39:43	115.65	50
2026	14:39:43	115.65	100
2025	14:39:43	115.65	50
2024	14:39:16	115.75	55
2023	14:39:16	115.75	38
2022	14:39:16	115.75	82
2021	14:39:01	115.75	4
2020	14:39:00	115.75	78
2019	14:39:00	115.75	21
2018	14:39:00	115.75	99
2017	14:39:00	115.75	1
2016	14:37:50	115.55	56
2015	14:37:50	115.55	4
2014	14:37:50	115.55	18
2013	14:37:50	115.55	22
2012	14:37:48	115.50	22
2011	14:37:48	115.50	22
2010	14:37:48	115.50	103
2009	14:37:48	115.50	63
2008	14:37:48	115.40	38
2007	14:37:48	115.45	110
2006	14:37:48	115.45	176
2005	14:37:48	115.45	4
2004	14:37:48	115.45	21
2003	14:37:48	115.40	85
2002	14:37:48	115.40	39
2001	14:37:48	115.40	4
2000	14:37:48	115.40	68
1999	14:37:11	115.35	23
1998	14:37:11	115.35	34
1997	14:37:11	115.35	4
1996	14:36:43	115.30	75
1995	14:35:09	115.35	37
1994	14:35:09	115.35	42
1993	14:35:09	115.35	43
1992	14:35:09	115.35	7
1991	14:35:09	115.35	72
1990	14:35:09	115.35	1
1989	14:35:03	115.30	3
1988	14:35:03	115.30	1
1987	14:35:03	115.30	50
1986	14:35:03	115.30	31
1985	14:35:03	115.30	62
1984	14:35:03	115.30	38
1983	14:32:52	115.50	41
1982	14:32:52	115.50	1
1981	14:32:24	115.50	5
1980	14:32:24	115.50	4
1979	14:32:24	115.50	73
1978	14:32:24	115.55	4
1977	14:32:24	115.55	23
1976	14:32:24	115.50	59
1975	14:32:24	115.50	85
1974	14:32:11	115.35	201
1973	14:32:11	115.35	26
1972	14:32:09	115.45	3
1971	14:32:09	115.45	3
1970	14:32:06	115.55	1
1969	14:32:06	115.55	64
1968	14:32:06	115.55	50
1967	14:30:35	115.70	48
1966	14:30:31	115.65	82
1965	14:30:31	115.65	21
1964	14:30:09	115.35	62
1963	14:30:09	115.35	54
1962	14:30:09	115.35	66
1961	14:30:09	115.35	19
1960	14:30:09	115.35	39
1959	14:29:00	115.25	92
1958	14:28:59	115.20	80
1957	14:28:55	115.30	6
1956	14:28:55	115.30	44
1955	14:28:55	115.30	51
1954	14:28:47	115.30	18
1953	14:28:47	115.30	19
1952	14:28:47	115.30	48
1951	14:28:38	115.35	1
1950	14:28:38	115.35	50
1949	14:28:38	115.35	2
1948	14:28:38	115.35	1
1947	14:28:38	115.35	20
1946	14:27:01	115.40	29
1945	14:27:01	115.40	46
1944	14:26:59	115.45	2
1943	14:26:54	115.30	7
1942	14:26:49	115.40	50
1941	14:26:49	115.40	105
1940	14:26:07	115.40	87
1939	14:26:07	115.40	50
1938	14:26:07	115.40	22
1937	14:26:07	115.40	46
1936	14:26:07	115.40	59
1935	14:26:07	115.40	87
1934	14:26:07	115.40	1
1933	14:25:46	115.50	18
1932	14:25:45	115.50	3
1931	14:25:45	115.50	77
1930	14:25:45	115.50	22
1929	14:25:45	115.45	31
1928	14:25:45	115.45	110
1927	14:25:45	115.50	1
1926	14:25:45	115.50	21
1925	14:25:45	115.50	2
1924	14:25:45	115.50	50
1923	14:25:45	115.50	100
1922	14:25:45	115.50	4
1921	14:25:23	115.35	40
1920	14:25:23	115.35	1
1919	14:25:23	115.35	36
1918	14:25:23	115.35	14
1917	14:25:02	115.25	59
1916	14:25:02	115.25	43
1915	14:25:01	115.20	28
1914	14:25:01	115.20	103
1913	14:25:01	115.20	22
1912	14:25:01	115.15	90
1911	14:25:01	115.10	63
1910	14:25:01	115.10	9
1909	14:24:57	115.05	2
1908	14:24:57	115.05	24
1907	14:24:57	115.05	48
1906	14:24:57	115.05	51
1905	14:24:57	115.05	12
1904	14:24:57	115.05	39
1903	14:24:57	115.05	23
1902	14:24:47	115.05	12
1901	14:24:47	115.05	39
1900	14:24:47	115.05	22
1899	14:24:47	115.05	3
1898	14:24:46	115.05	22
1897	14:24:46	115.05	39
1896	14:24:45	115.05	19
1895	14:24:45	115.05	100
1894	14:24:45	115.05	36
1893	14:24:45	115.05	39
1892	14:24:45	115.05	82
1891	14:24:45	115.05	71
1890	14:24:45	115.05	9
1889	14:24:45	115.05	35
1888	14:24:45	115.05	42
1887	14:24:45	115.05	189
1886	14:24:45	115.05	106
1885	14:24:45	115.05	51
1884	14:23:58	115.05	71
1883	14:23:58	115.05	1
1882	14:22:50	115.00	16
1881	14:22:50	115.00	34
1880	14:22:50	115.00	40
1879	14:22:50	115.00	34
1878	14:22:50	115.00	23
1877	14:22:50	115.00	28
1876	14:22:50	115.00	23
1875	14:22:50	115.00	21
1874	14:21:00	114.95	38
1873	14:21:00	114.95	100
1872	14:21:00	114.95	4
1871	14:20:58	115.00	34
1870	14:20:58	115.00	2
1869	14:20:58	115.00	2
1868	14:20:58	115.00	48
1867	14:20:58	115.00	1
1866	14:20:20	114.95	21
1865	14:20:20	114.95	13
1864	14:20:20	114.95	85
1863	14:20:20	114.95	4
1862	14:20:20	114.95	44
1861	14:20:20	114.95	34
1860	14:19:09	114.95	4
1859	14:19:09	114.95	67
1858	14:19:09	114.95	4
1857	14:19:00	114.95	62
1856	14:19:00	114.95	19
1855	14:19:00	114.95	10
1854	14:18:55	114.90	1
1853	14:18:55	114.90	80
1852	14:18:55	114.90	40
1851	14:18:55	114.90	30
1850	14:18:55	114.90	50
1849	14:18:23	114.95	30
1848	14:18:03	114.95	15
1847	14:18:03	114.95	5
1846	14:17:28	114.95	2
1845	14:17:05	114.90	1
1844	14:17:05	114.90	3
1843	14:17:05	114.90	64
1842	14:17:05	114.90	36
1841	14:16:49	114.95	31
1840	14:16:49	114.95	69
1839	14:16:34	114.90	2
1838	14:16:33	115.00	11
1837	14:16:33	115.00	38
1836	14:16:33	115.00	1
1835	14:16:32	115.00	28
1834	14:14:57	115.00	1
1833	14:14:31	115.05	8
1832	14:13:36	114.95	75
1831	14:13:36	114.95	38
1830	14:13:36	114.95	26
1829	14:13:36	114.95	74
1828	14:13:29	114.95	2
1827	14:13:25	114.90	4
1826	14:13:25	114.90	54
1825	14:13:25	114.90	27
1824	14:13:16	114.90	19
1823	14:13:16	114.90	110
1822	14:13:16	114.90	42
1821	14:13:16	114.90	44
1820	14:13:16	114.90	27
1819	14:13:16	115.00	3
1818	14:13:16	115.00	151
1817	14:13:14	115.00	40
1816	14:13:14	115.00	10
1815	14:13:14	115.00	10
1814	14:13:14	115.00	680
1813	14:13:14	115.00	15
1812	14:11:56	115.10	50
1811	14:11:56	115.10	10
1810	14:11:56	115.10	100
1809	14:11:56	115.15	28
1808	14:11:56	115.15	62
1807	14:11:56	115.15	1
1806	14:11:27	115.10	2
1805	14:11:27	115.10	1
1804	14:11:27	115.10	149
1803	14:11:27	115.10	84
1802	14:11:27	115.10	13
1801	14:11:27	115.10	4
1800	14:11:27	115.10	8
1799	14:11:26	115.10	30
1798	14:11:26	115.10	39
1797	14:11:26	115.10	90
1796	14:11:26	115.10	79
1795	14:11:26	115.10	7
1794	14:11:26	115.10	31
1793	14:09:38	115.05	28
1792	14:09:38	115.05	2
1791	14:09:38	115.05	10
1790	14:09:27	115.05	150
1789	14:09:25	115.05	58
1788	14:09:25	115.05	55
1787	14:09:25	115.05	57
1786	14:09:25	115.05	43
1785	14:09:25	115.05	2
1784	14:09:25	115.05	35
1783	14:09:14	115.05	8
1782	14:09:14	115.05	19
1781	14:09:14	115.05	10
1780	14:08:00	115.05	85
1779	14:08:00	115.05	45
1778	14:07:50	115.05	14
1777	14:07:49	115.10	1
1776	14:07:49	115.10	2
1775	14:07:49	115.10	5
1774	14:07:49	115.10	95
1773	14:06:53	115.20	5
1772	14:06:53	115.20	6
1771	14:06:53	115.20	57
1770	14:06:53	115.20	8
1769	14:06:53	115.20	100
1768	14:06:41	115.10	44
1767	14:06:41	115.15	40
1766	14:06:41	115.15	51
1765	14:06:41	115.15	12
1764	14:06:41	115.10	95
1763	14:06:04	115.05	26
1762	14:06:04	115.05	23
1761	14:06:02	115.05	26
1760	14:06:02	115.05	73
1759	14:06:02	115.05	18
1758	14:06:02	115.05	22
1757	14:06:02	115.05	3
1756	14:05:37	115.15	63
1755	14:05:36	115.15	2
1754	14:05:36	115.15	89
1753	14:05:36	115.15	1
1752	14:05:36	115.15	37
1751	14:05:36	115.15	26
1750	14:05:36	115.15	2
1749	14:05:36	115.15	73
1748	14:05:36	115.15	99
1747	14:05:36	115.15	100
1746	14:03:58	115.15	85
1745	14:03:58	115.15	42
1744	14:03:58	115.15	30
1743	14:03:58	115.15	31
1742	14:03:58	115.15	6
1741	14:03:58	115.15	29
1740	14:03:58	115.15	30
1739	14:03:58	115.15	8
1738	14:03:43	115.10	1
1737	14:03:01	115.15	31
1736	14:03:01	115.15	6
1735	14:03:01	115.15	7
1734	14:03:01	115.15	100
1733	14:02:55	115.15	1
1732	14:02:48	115.15	83
1731	14:02:48	115.15	53
1730	14:02:48	115.15	6
1729	14:02:22	115.05	34
1728	14:02:22	115.05	65
1727	14:02:22	115.05	6
1726	14:02:22	115.05	69
1725	14:02:22	115.00	75
1724	14:02:22	115.00	44
1723	14:02:22	115.00	72
1722	14:02:22	115.00	63
1721	14:02:22	115.00	34
1720	14:02:22	115.00	6
1719	14:02:22	115.00	4
1718	14:01:31	114.95	11
1717	14:01:31	114.95	67
1716	14:01:31	114.95	1
1715	14:01:22	115.00	1
1714	14:01:15	115.05	3
1713	14:01:15	115.05	15
1712	14:01:15	115.05	100
1711	13:58:56	115.15	1
1710	13:58:56	115.15	57
1709	13:58:56	115.15	42
1708	13:58:52	115.15	56
1707	13:58:52	115.15	4
1706	13:58:28	115.05	1
1705	13:58:28	115.05	69
1704	13:58:28	115.05	141
1703	13:58:28	115.10	3
1702	13:58:28	115.10	26
1701	13:58:28	115.10	62
1700	13:58:27	115.10	23
1699	13:58:27	115.10	112
1698	13:58:27	115.10	98
1697	13:58:27	115.10	2
1696	13:58:27	115.10	50
1695	13:58:24	115.10	81
1694	13:58:24	115.10	90
1693	13:58:24	115.10	78
1692	13:58:24	115.10	187
1691	13:58:24	115.10	97
1690	13:57:31	115.05	67
1689	13:57:31	115.05	77
1688	13:57:31	115.05	369
1687	13:57:31	115.05	140
1686	13:57:31	115.05	180
1685	13:57:30	115.00	43
1684	13:57:30	115.00	100
1683	13:57:30	115.00	20
1682	13:57:30	115.00	72
1681	13:57:30	115.00	28
1680	13:57:30	115.00	1
1679	13:57:30	115.00	16
1678	13:57:30	115.00	5
1677	13:57:30	115.00	17
1676	13:57:30	115.00	21
1675	13:57:30	115.00	1
1674	13:57:30	115.00	11
1673	13:57:30	115.00	40
1672	13:57:29	115.05	50
1671	13:57:29	115.05	100
1670	13:57:29	115.05	14
1669	13:57:29	115.05	150
1668	13:57:29	115.05	119
1667	13:57:29	115.05	80
1666	13:55:37	115.10	14
1665	13:55:37	115.10	5
1664	13:55:37	115.10	10
1663	13:55:37	115.15	1
1662	13:55:37	115.15	3
1661	13:55:37	115.15	14
1660	13:55:37	115.15	17
1659	13:55:19	115.20	39
1658	13:55:19	115.20	40
1657	13:55:19	115.20	50
1656	13:54:57	115.15	5
1655	13:54:57	115.15	14
1654	13:54:51	115.15	116
1653	13:54:51	115.15	73
1652	13:54:51	115.15	85
1651	13:54:32	115.10	28
1650	13:54:32	115.10	4
1649	13:54:32	115.10	15
1648	13:54:32	115.10	51
1647	13:54:16	115.05	1
1646	13:54:05	115.15	19
1645	13:54:05	115.15	19
1644	13:54:05	115.15	81
1643	13:54:05	115.15	13
1642	13:54:05	115.15	3
1641	13:53:06	115.15	51
1640	13:53:06	115.15	44
1639	13:53:06	115.15	38
1638	13:53:06	115.15	85
1637	13:53:06	115.15	141
1636	13:53:06	115.15	38
1635	13:53:06	115.15	90
1634	13:53:04	115.10	10
1633	13:53:04	115.10	43
1632	13:53:04	115.10	7
1631	13:53:04	115.10	20
1630	13:53:04	115.10	3
1629	13:53:04	115.10	50
1628	13:53:04	115.10	1
1627	13:52:59	115.15	66
1626	13:52:59	115.15	1
1625	13:52:59	115.15	50
1624	13:52:59	115.15	3
1623	13:51:34	115.25	12
1622	13:51:34	115.20	95
1621	13:51:34	115.20	50
1620	13:51:31	115.20	40
1619	13:51:31	115.20	85
1618	13:51:31	115.20	87
1617	13:51:31	115.20	38
1616	13:51:31	115.20	8
1615	13:51:31	115.20	50
1614	13:49:39	115.15	99
1613	13:49:39	115.15	38
1612	13:49:39	115.15	29
1611	13:49:39	115.15	1
1610	13:49:39	115.15	50
1609	13:49:39	115.15	10
1608	13:48:50	115.20	50
1607	13:48:49	115.20	50
1606	13:48:49	115.20	53
1605	13:48:49	115.20	64
1604	13:48:49	115.20	2
1603	13:47:42	115.30	4
1602	13:47:05	115.30	1
1601	13:46:42	115.25	1
1600	13:46:42	115.25	42
1599	13:46:42	115.25	8
1598	13:46:35	115.30	10
1597	13:46:34	115.30	55
1596	13:46:34	115.30	50
1595	13:46:34	115.30	50
1594	13:46:23	115.25	80
1593	13:46:23	115.25	4
1592	13:46:23	115.25	121
1591	13:46:23	115.25	72
1590	13:46:23	115.25	76
1589	13:46:18	115.25	17
1588	13:45:04	115.25	10
1587	13:45:02	115.20	14
1586	13:45:02	115.20	26
1585	13:45:02	115.20	49
1584	13:45:02	115.20	75
1583	13:44:17	115.20	1
1582	13:44:17	115.20	71
1581	13:44:17	115.20	50
1580	13:43:17	115.20	39
1579	13:43:17	115.20	104
1578	13:43:17	115.20	80
1577	13:42:26	115.15	35
1576	13:42:25	115.30	3
1575	13:41:52	115.30	1
1574	13:41:37	115.25	66
1573	13:40:16	115.30	1
1572	13:40:16	115.30	18
1571	13:40:04	115.30	3
1570	13:40:04	115.30	50
1569	13:40:04	115.30	3
1568	13:39:02	115.40	57
1567	13:39:01	115.40	58
1566	13:39:01	115.40	4
1565	13:39:01	115.40	50
1564	13:38:51	115.55	1
1563	13:38:20	115.55	50
1562	13:38:10	115.50	150
1561	13:38:09	115.50	40
1560	13:38:09	115.50	53
1559	13:38:09	115.50	67
1558	13:38:06	115.40	35
1557	13:38:06	115.40	45
1556	13:38:06	115.40	46
1555	13:38:06	115.40	37
1554	13:37:07	115.35	50
1553	13:37:06	115.35	74
1552	13:37:06	115.35	24
1551	13:37:06	115.35	110
1550	13:37:06	115.35	308
1549	13:37:06	115.35	141
1548	13:37:06	115.35	28
1547	13:37:06	115.35	7
1546	13:37:06	115.40	36
1545	13:36:53	115.45	50
1544	13:36:53	115.45	3
1543	13:36:40	115.50	163
1542	13:36:40	115.50	141
1541	13:36:40	115.50	40
1540	13:36:40	115.50	10
1539	13:35:50	115.50	20
1538	13:35:50	115.50	110
1537	13:35:50	115.50	4
1536	13:35:50	115.45	80
1535	13:35:50	115.45	37
1534	13:35:50	115.45	189
1533	13:35:50	115.45	67
1532	13:35:50	115.45	69
1531	13:35:50	115.45	103
1530	13:35:50	115.45	43
1529	13:35:50	115.45	4
1528	13:35:37	115.40	53
1527	13:35:37	115.40	1
1526	13:35:37	115.40	4
1525	13:35:37	115.40	27
1524	13:33:37	115.45	14
1523	13:33:37	115.45	10
1522	13:33:37	115.45	50
1521	13:33:37	115.45	20
1520	13:33:15	115.45	15
1519	13:32:42	115.50	54
1518	13:32:41	115.50	1
1517	13:32:41	115.50	50
1516	13:32:41	115.50	2
1515	13:32:41	115.50	50
1514	13:32:41	115.50	21
1513	13:30:30	115.55	39
1512	13:30:14	115.55	60
1511	13:30:13	115.55	21
1510	13:30:13	115.55	35
1509	13:30:13	115.55	87
1508	13:30:13	115.55	2
1507	13:30:13	115.55	60
1506	13:30:13	115.55	19
1505	13:30:13	115.55	50
1504	13:30:13	115.55	100
1503	13:29:53	115.65	50
1502	13:29:50	115.65	58
1501	13:29:50	115.65	12
1500	13:29:50	115.65	85
1499	13:29:50	115.65	37
1498	13:29:50	115.65	107
1497	13:29:50	115.65	1
1496	13:29:17	115.50	88
1495	13:29:17	115.50	9
1494	13:29:17	115.50	30
1493	13:29:17	115.50	20
1492	13:29:03	115.40	79
1491	13:29:03	115.45	36
1490	13:29:03	115.35	107
1489	13:29:03	115.35	46
1488	13:29:03	115.35	21
1487	13:29:03	115.30	56
1486	13:29:03	115.30	12
1485	13:29:03	115.30	59
1484	13:29:03	115.30	46
1483	13:29:03	115.30	97
1482	13:29:03	115.30	7
1481	13:29:03	115.30	12
1480	13:29:02	115.25	111
1479	13:29:02	115.25	100
1478	13:29:02	115.25	48
1477	13:29:01	115.20	78
1476	13:29:01	115.20	85
1475	13:28:12	115.15	6
1474	13:28:12	115.15	4
1473	13:27:46	115.30	1
1472	13:27:06	115.30	1
1471	13:27:06	115.30	43
1470	13:27:04	115.20	75
1469	13:27:04	115.20	37
1468	13:27:04	115.20	4
1467	13:27:04	115.20	18
1466	13:26:46	115.20	58
1465	13:26:45	115.20	1
1464	13:26:45	115.20	30
1463	13:26:45	115.20	50
1462	13:26:45	115.20	56
1461	13:26:45	115.20	2
1460	13:24:56	115.25	37
1459	13:24:56	115.25	47
1458	13:24:56	115.25	84
1457	13:24:28	115.30	2
1456	13:23:49	115.30	1
1455	13:23:44	115.30	31
1454	13:23:44	115.30	19
1453	13:23:17	115.30	11
1452	13:23:17	115.30	44
1451	13:23:17	115.30	1
1450	13:22:47	115.20	38
1449	13:22:46	115.20	18
1448	13:22:46	115.20	67
1447	13:21:47	115.30	21
1446	13:21:47	115.30	29
1445	13:20:53	115.25	10
1444	13:20:53	115.25	3
1443	13:20:53	115.25	37
1442	13:20:43	115.25	54
1441	13:20:42	115.30	43
1440	13:20:42	115.25	37
1439	13:20:42	115.25	5
1438	13:20:42	115.25	38
1437	13:20:42	115.25	37
1436	13:19:42	115.15	1
1435	13:19:35	115.15	40
1434	13:19:34	115.20	40
1433	13:19:34	115.20	39
1432	13:19:34	115.20	4
1431	13:19:34	115.15	33
1430	13:19:34	115.15	27
1429	13:19:30	115.20	1
1428	13:19:30	115.20	3
1427	13:19:30	115.20	11
1426	13:17:59	115.35	18
1425	13:17:59	115.35	12
1424	13:17:55	115.20	1
1423	13:17:48	115.35	64
1422	13:17:48	115.35	3
1421	13:17:48	115.35	1
1420	13:16:51	115.25	24
1419	13:16:51	115.25	16
1418	13:16:51	115.25	4
1417	13:16:51	115.25	80
1416	13:15:34	115.25	17
1415	13:15:34	115.25	50
1414	13:15:30	115.35	15
1413	13:15:30	115.35	13
1412	13:14:59	115.40	50
1411	13:14:59	115.40	3
1410	13:14:44	115.45	61
1409	13:14:44	115.45	1
1408	13:14:44	115.45	50
1407	13:14:41	115.50	28
1406	13:14:41	115.50	83
1405	13:14:41	115.50	1
1404	13:13:28	115.45	38
1403	13:13:28	115.45	85
1402	13:13:25	115.40	110
1401	13:13:25	115.40	43
1400	13:13:25	115.40	189
1399	13:13:25	115.40	39
1398	13:13:25	115.40	85
1397	13:13:25	115.40	5
1396	13:11:31	115.40	57
1395	13:11:31	115.40	15
1394	13:11:31	115.40	1
1393	13:11:30	115.40	15
1392	13:11:30	115.40	1
1391	13:11:30	115.40	74
1390	13:09:34	115.40	76
1389	13:09:34	115.40	4
1388	13:09:30	115.50	3
1387	13:09:30	115.50	7
1386	13:08:27	115.55	58
1385	13:08:27	115.55	2
1384	13:08:27	115.55	50
1383	13:08:14	115.55	2
1382	13:08:11	115.65	50
1381	13:07:28	115.55	40
1380	13:07:28	115.50	85
1379	13:07:24	115.50	15
1378	13:07:24	115.50	4
1377	13:05:15	115.50	12
1376	13:05:15	115.50	26
1375	13:05:15	115.50	6
1374	13:05:15	115.50	60
1373	13:05:12	115.45	39
1372	13:05:12	115.40	90
1371	13:05:02	115.55	1
1370	13:05:02	115.55	1
1369	13:05:02	115.55	50
1368	13:05:02	115.55	38
1367	13:05:02	115.55	2
1366	13:03:12	115.70	2
1365	13:02:46	115.60	57
1364	13:02:46	115.60	37
1363	13:02:46	115.60	7
1362	13:02:46	115.60	93
1361	13:02:46	115.60	1
1360	13:02:42	115.55	40
1359	13:02:42	115.55	52
1358	13:02:42	115.55	40
1357	13:02:42	115.50	189
1356	13:02:42	115.50	40
1355	13:02:42	115.50	80
1354	13:01:32	115.50	28
1353	13:01:32	115.50	50
1352	13:01:32	115.50	2
1351	13:00:24	115.60	1
1350	12:59:55	115.60	7
1349	12:59:46	115.60	65
1348	12:59:46	115.60	1
1347	12:59:30	115.50	1
1346	12:58:49	115.50	50
1345	12:58:49	115.50	38
1344	12:58:49	115.50	75
1343	12:58:15	115.55	21
1342	12:58:15	115.55	52
1341	12:58:15	115.55	76
1340	12:58:12	115.60	4
1339	12:58:12	115.60	50
1338	12:58:12	115.60	76
1337	12:57:06	115.60	9
1336	12:57:02	115.55	81
1335	12:57:02	115.55	50
1334	12:57:01	115.50	6
1333	12:57:01	115.50	56
1332	12:57:01	115.50	8
1331	12:57:01	115.50	42
1330	12:57:01	115.50	3
1329	12:57:01	115.50	5
1328	12:57:01	115.50	68
1327	12:56:52	115.50	1
1326	12:56:45	115.55	1
1325	12:55:46	115.55	37
1324	12:55:46	115.55	16
1323	12:55:45	115.55	16
1322	12:55:45	115.55	85
1321	12:55:45	115.55	51
1320	12:55:06	115.55	39
1319	12:55:06	115.55	64
1318	12:55:06	115.55	80
1317	12:55:06	115.50	4
1316	12:53:45	115.60	59
1315	12:53:45	115.60	67
1314	12:53:45	115.60	7
1313	12:53:45	115.60	1
1312	12:52:50	115.60	39
1311	12:52:50	115.60	39
1310	12:52:50	115.60	39
1309	12:52:50	115.60	4
1308	12:52:50	115.60	41
1307	12:52:50	115.60	10
1306	12:52:50	115.55	95
1305	12:51:36	115.55	17
1304	12:51:36	115.50	5
1303	12:51:36	115.50	2
1302	12:51:36	115.50	31
1301	12:51:36	115.50	19
1300	12:51:36	115.50	3
1299	12:51:36	115.50	70
1298	12:51:36	115.50	3
1297	12:49:53	115.60	55
1296	12:49:52	115.60	3
1295	12:49:52	115.60	60
1294	12:49:42	115.65	1
1293	12:49:42	115.65	87
1292	12:49:42	115.65	65
1291	12:49:42	115.65	15
1290	12:49:32	115.65	35
1289	12:49:32	115.65	50
1288	12:47:44	115.75	51
1287	12:47:44	115.75	1
1286	12:47:18	115.60	1
1285	12:47:18	115.60	14
1284	12:47:18	115.60	4
1283	12:46:56	115.70	50
1282	12:46:42	115.65	33
1281	12:46:37	115.70	47
1280	12:46:37	115.70	38
1279	12:46:37	115.70	66
1278	12:46:37	115.70	34
1277	12:46:26	115.70	1
1276	12:45:36	115.65	43
1275	12:45:35	115.65	16
1274	12:45:34	115.65	51
1273	12:45:33	115.65	78
1272	12:45:33	115.60	39
1271	12:45:33	115.60	110
1270	12:45:33	115.60	106
1269	12:45:33	115.55	16
1268	12:45:32	115.50	50
1267	12:45:32	115.50	3
1266	12:45:32	115.50	84
1265	12:44:43	115.60	1
1264	12:43:14	115.55	80
1263	12:41:44	115.65	4
1262	12:41:44	115.65	50
1261	12:41:43	115.70	5
1260	12:41:43	115.70	63
1259	12:41:43	115.70	1
1258	12:41:29	115.65	37
1257	12:41:29	115.65	2
1256	12:41:29	115.65	116
1255	12:41:29	115.65	5
1254	12:40:19	115.55	45
1253	12:40:19	115.55	43
1252	12:40:19	115.55	90
1251	12:39:52	115.55	50
1250	12:39:51	115.55	17
1249	12:39:51	115.55	33
1248	12:39:51	115.55	67
1247	12:39:30	115.60	65
1246	12:39:30	115.60	30
1245	12:39:30	115.60	20
1244	12:39:27	115.75	9
1243	12:39:27	115.75	4
1242	12:39:27	115.75	75
1241	12:39:27	115.70	12
1240	12:38:43	115.70	52
1239	12:38:43	115.70	12
1238	12:38:43	115.70	11
1237	12:38:43	115.70	1
1236	12:38:36	115.65	38
1235	12:38:36	115.65	85
1234	12:38:36	115.65	51
1233	12:38:36	115.65	31
1232	12:38:36	115.65	38
1231	12:37:36	115.60	90
1230	12:36:58	115.60	10
1229	12:36:58	115.60	4
1228	12:36:58	115.60	20
1227	12:36:58	115.65	2
1226	12:36:58	115.65	14
1225	12:35:38	115.70	60
1224	12:35:37	115.70	39
1223	12:35:37	115.70	79
1222	12:35:37	115.70	35
1221	12:35:36	115.60	40
1220	12:35:36	115.60	25
1219	12:35:36	115.60	20
1218	12:35:36	115.55	19
1217	12:35:36	115.55	2
1216	12:35:36	115.55	73
1215	12:34:50	115.75	1
1214	12:34:50	115.75	50
1213	12:34:50	115.75	54
1212	12:33:12	115.75	40
1211	12:33:12	115.75	90
1210	12:32:38	115.85	50
1209	12:32:38	115.85	71
1208	12:31:46	116.00	1
1207	12:31:46	116.00	50
1206	12:31:46	116.00	51
1205	12:30:57	116.00	26
1204	12:30:57	116.00	26
1203	12:30:57	116.00	4
1202	12:30:57	116.00	32
1201	12:30:57	115.95	4
1200	12:30:57	115.90	80
1199	12:30:06	116.00	3
1198	12:30:06	116.00	52
1197	12:30:06	116.00	16
1196	12:30:06	116.00	50
1195	12:30:06	116.00	89
1194	12:30:04	116.05	62
1193	12:30:04	116.05	4
1192	12:30:00	116.15	100
1191	12:29:56	116.10	53
1190	12:29:41	116.15	1
1189	12:29:19	116.10	75
1188	12:28:41	116.15	74
1187	12:27:59	116.15	60
1186	12:27:22	116.00	61
1185	12:27:10	115.95	45
1184	12:27:10	115.95	32
1183	12:27:08	115.90	39
1182	12:27:08	115.90	58
1181	12:27:08	115.90	121
1180	12:27:08	115.90	29
1179	12:27:08	115.90	10
1178	12:27:08	115.90	90
1177	12:27:01	115.90	59
1176	12:27:01	115.90	16
1175	12:26:51	115.90	10
1174	12:26:51	115.90	4
1173	12:26:51	115.90	3
1172	12:26:51	115.90	3
1171	12:26:30	115.90	13
1170	12:26:24	115.90	38
1169	12:26:24	115.90	13
1168	12:26:24	115.90	16
1167	12:26:23	116.00	25
1166	12:26:23	116.00	10
1165	12:26:23	116.00	115
1164	12:26:23	116.00	20
1163	12:26:23	116.00	50
1162	12:26:23	116.00	4
1161	12:26:23	116.00	12
1160	12:26:23	116.00	55
1159	12:25:52	116.05	15
1158	12:25:52	116.05	1
1157	12:25:52	116.05	16
1156	12:25:43	116.10	38
1155	12:25:43	116.10	66
1154	12:25:43	116.10	9
1153	12:25:43	116.10	155
1152	12:25:42	116.10	95
1151	12:25:42	116.10	49
1150	12:24:49	116.00	69
1149	12:24:49	116.00	2
1148	12:24:49	116.00	7
1147	12:24:49	116.00	50
1146	12:24:49	116.00	45
1145	12:24:49	116.00	1
1144	12:24:47	116.00	54
1143	12:24:47	116.00	46
1142	12:24:47	116.00	22
1141	12:24:47	116.00	6
1140	12:24:32	115.95	18
1139	12:24:30	115.95	3
1138	12:24:30	115.90	68
1137	12:24:30	115.90	7
1136	12:23:58	115.80	2
1135	12:23:57	115.85	56
1134	12:23:57	115.85	100
1133	12:23:57	115.85	5
1132	12:23:57	115.85	81
1131	12:23:57	115.85	19
1130	12:23:57	115.85	60
1129	12:23:57	115.85	20
1128	12:23:57	115.85	1
1127	12:23:57	115.85	19
1126	12:23:57	115.85	19
1125	12:23:57	115.85	1
1124	12:23:53	115.90	100
1123	12:23:53	115.90	4
1122	12:23:40	115.95	1
1121	12:23:28	115.90	69
1120	12:23:28	115.90	51
1119	12:23:27	115.95	23
1118	12:23:27	115.95	26
1117	12:23:27	115.95	51
1116	12:23:26	115.80	5
1115	12:23:26	115.80	35
1114	12:23:26	115.80	10
1113	12:23:26	115.80	13
1112	12:23:26	115.80	1
1111	12:23:26	115.70	98
1110	12:23:26	115.70	21
1109	12:23:26	115.65	103
1108	12:23:25	115.55	38
1107	12:23:25	115.55	39
1106	12:23:25	115.55	5
1105	12:23:25	115.55	145
1104	12:23:25	115.55	1
1103	12:23:25	115.55	4
1102	12:23:11	115.50	38
1101	12:23:11	115.50	19
1100	12:23:11	115.50	50
1099	12:23:10	115.50	1
1098	12:23:10	115.50	10
1097	12:21:52	115.45	30
1096	12:21:15	115.55	2
1095	12:21:15	115.55	46
1094	12:21:15	115.55	5
1093	12:21:11	115.50	3
1092	12:21:11	115.50	10
1091	12:21:10	115.50	50
1090	12:20:41	115.55	30
1089	12:20:41	115.55	22
1088	12:20:41	115.55	15
1087	12:20:40	115.55	1
1086	12:19:41	115.55	7
1085	12:19:41	115.55	48
1084	12:19:41	115.55	24
1083	12:19:41	115.55	50
1082	12:19:39	115.55	4
1081	12:19:39	115.55	3
1080	12:19:37	115.45	22
1079	12:19:37	115.45	15
1078	12:19:37	115.45	22
1077	12:19:37	115.45	15
1076	12:19:37	115.45	45
1075	12:19:36	115.40	44
1074	12:19:36	115.40	189
1073	12:19:36	115.40	23
1072	12:19:36	115.40	15
1071	12:19:36	115.40	85
1070	12:19:07	115.40	12
1069	12:18:43	115.40	53
1068	12:18:42	115.40	70
1067	12:18:42	115.40	94
1066	12:18:42	115.40	29
1065	12:18:42	115.40	4
1064	12:17:52	115.55	1
1063	12:17:50	115.50	13
1062	12:17:50	115.50	17
1061	12:17:50	115.50	18
1060	12:17:50	115.50	32
1059	12:17:33	115.50	18
1058	12:17:33	115.50	4
1057	12:17:33	115.50	18
1056	12:17:05	115.55	52
1055	12:17:04	115.55	2
1054	12:17:04	115.55	18
1053	12:17:04	115.55	2
1052	12:17:04	115.60	1
1051	12:17:04	115.60	87
1050	12:17:04	115.60	1
1049	12:17:04	115.60	34
1048	12:17:04	115.60	66
1047	12:17:04	115.60	40
1046	12:15:32	115.60	10
1045	12:15:32	115.60	4
1044	12:14:54	115.65	17
1043	12:14:54	115.65	21
1042	12:14:54	115.65	4
1041	12:14:54	115.65	65
1040	12:14:54	115.65	19
1039	12:14:54	115.65	21
1038	12:14:54	115.65	7
1037	12:14:54	115.65	22
1036	12:14:39	115.65	145
1035	12:14:39	115.65	1
1034	12:14:08	115.55	39
1033	12:14:08	115.55	55
1032	12:14:08	115.55	66
1031	12:14:07	115.50	132
1030	12:14:07	115.50	75
1029	12:14:07	115.50	63
1028	12:14:07	115.50	37
1027	12:14:07	115.50	4
1026	12:14:07	115.50	107
1025	12:13:49	115.50	9
1024	12:13:49	115.50	7
1023	12:13:49	115.50	17
1022	12:13:49	115.50	17
1021	12:13:37	115.40	85
1020	12:13:37	115.40	37
1019	12:13:37	115.40	70
1018	12:11:39	115.40	55
1017	12:11:39	115.40	1
1016	12:11:25	115.35	16
1015	12:11:25	115.35	37
1014	12:11:10	115.35	7
1013	12:11:05	115.30	116
1012	12:11:05	115.30	3
1011	12:11:05	115.30	1
1010	12:11:05	115.30	71
1009	12:11:04	115.30	80
1008	12:11:04	115.30	39
1007	12:11:04	115.30	58
1006	12:08:58	115.25	40
1005	12:08:58	115.25	14
1004	12:08:58	115.25	6
1003	12:08:58	115.25	23
1002	12:08:31	115.20	39
1001	12:08:31	115.20	80
1000	12:08:31	115.20	1
999	12:08:31	115.20	54
998	12:08:31	115.20	11
997	12:08:31	115.20	39
996	12:07:41	115.15	15
995	12:07:41	115.15	14
994	12:07:41	115.15	1
993	12:07:41	115.15	50
992	12:07:41	115.15	10
991	12:06:20	115.20	24
990	12:06:10	115.25	18
989	12:06:10	115.25	4
988	12:06:10	115.25	16
987	12:06:00	115.20	81
986	12:06:00	115.20	10
985	12:06:00	115.20	33
984	12:06:00	115.20	2
983	12:05:42	115.25	20
982	12:05:42	115.25	1
981	12:05:42	115.25	50
980	12:05:38	115.30	29
979	12:05:38	115.30	67
978	12:05:38	115.30	1
977	12:03:47	115.25	3
976	12:03:11	115.25	38
975	12:03:11	115.25	54
974	12:03:11	115.25	35
973	12:03:11	115.25	50
972	12:03:04	115.20	87
971	12:03:04	115.20	1
970	12:01:32	115.35	1
969	12:01:18	115.30	59
968	12:01:18	115.30	1
967	12:01:18	115.30	100
966	12:01:18	115.30	50
965	12:01:18	115.30	4
964	12:01:14	115.35	1
963	12:01:14	115.35	8
962	12:01:02	115.35	46
961	12:01:02	115.35	25
960	12:01:02	115.35	12
959	12:01:02	115.35	38
958	12:00:50	115.30	104
957	12:00:50	115.30	70
956	12:00:49	115.25	112
955	12:00:49	115.25	40
954	12:00:49	115.20	31
953	12:00:49	115.20	49
952	11:59:59	115.25	52
951	11:59:58	115.25	50
950	11:59:42	115.20	23
949	11:59:42	115.20	16
948	11:59:42	115.20	23
947	11:59:42	115.20	60
946	11:59:42	115.20	16
945	11:59:42	115.20	22
944	11:59:39	115.15	25
943	11:59:39	115.15	60
942	11:58:51	115.20	16
941	11:58:51	115.20	39
940	11:58:50	115.20	153
939	11:58:50	115.20	5
938	11:58:50	115.20	65
937	11:58:50	115.20	20
936	11:58:50	115.20	11
935	11:58:50	115.20	21
934	11:58:50	115.20	33
933	11:58:20	115.25	52
932	11:58:20	115.25	8
931	11:58:19	115.25	1
930	11:58:19	115.25	92
929	11:58:19	115.25	11
928	11:58:01	115.30	4
927	11:57:35	115.25	56
926	11:57:35	115.25	21
925	11:57:35	115.25	24
924	11:57:35	115.25	35
923	11:56:36	115.30	1
922	11:55:50	115.30	15
921	11:55:37	115.25	15
920	11:55:37	115.25	2
919	11:55:37	115.25	20
918	11:55:37	115.25	48
917	11:53:46	115.35	68
916	11:53:46	115.35	4
915	11:53:44	115.35	35
914	11:53:42	115.30	47
913	11:53:42	115.30	30
912	11:53:42	115.30	39
911	11:53:35	115.25	14
910	11:53:35	115.25	1
909	11:53:35	115.25	50
908	11:53:35	115.25	20
907	11:51:24	115.35	46
906	11:51:24	115.35	4
905	11:51:02	115.30	15
904	11:51:02	115.30	39
903	11:51:01	115.30	80
902	11:51:01	115.30	37
901	11:51:01	115.30	158
900	11:49:51	115.25	100
899	11:49:39	115.25	59
898	11:49:39	115.25	41
897	11:49:37	115.25	9
896	11:49:37	115.25	76
895	11:49:31	115.25	1
894	11:49:31	115.25	20
893	11:49:31	115.25	68
892	11:49:31	115.25	7
891	11:48:15	115.30	118
890	11:48:15	115.30	16
889	11:47:48	115.30	3
888	11:47:48	115.30	22
887	11:47:35	115.35	51
886	11:47:35	115.35	1
885	11:45:55	115.30	4
884	11:45:55	115.30	50
883	11:45:55	115.30	96
882	11:45:50	115.35	3
881	11:45:38	115.35	29
880	11:45:38	115.35	12
879	11:45:38	115.35	11
878	11:45:38	115.35	25
877	11:45:37	115.35	12
876	11:45:37	115.35	26
875	11:45:36	115.35	12
874	11:45:36	115.35	6
873	11:45:36	115.35	17
872	11:45:36	115.35	38
871	11:45:36	115.35	30
870	11:45:36	115.35	37
869	11:45:34	115.30	10
868	11:45:34	115.30	60
867	11:45:34	115.30	130
866	11:44:06	115.30	2
865	11:44:06	115.30	51
864	11:44:06	115.30	1
863	11:44:06	115.30	5
862	11:43:43	115.35	12
861	11:43:43	115.35	39
860	11:43:41	115.30	45
859	11:43:41	115.30	20
858	11:43:16	115.35	20
857	11:42:41	115.35	69
856	11:41:43	115.35	4
855	11:41:43	115.35	39
854	11:41:43	115.35	13
853	11:41:43	115.35	34
852	11:41:43	115.30	87
851	11:41:43	115.30	3
850	11:41:34	115.35	1
849	11:39:39	115.30	7
848	11:39:39	115.30	19
847	11:39:39	115.30	19
846	11:39:39	115.30	40
845	11:38:32	115.45	9
844	11:38:31	115.40	64
843	11:38:31	115.40	70
842	11:38:31	115.40	3
841	11:38:31	115.40	1
840	11:38:31	115.40	36
839	11:38:31	115.40	14
838	11:37:28	115.40	37
837	11:37:28	115.40	28
836	11:37:06	115.35	39
835	11:37:06	115.35	75
834	11:37:06	115.35	10
833	11:36:50	115.40	13
832	11:36:02	115.40	15
831	11:35:47	115.35	39
830	11:35:47	115.35	42
829	11:35:46	115.35	39
828	11:35:46	115.35	10
827	11:35:46	115.35	75
826	11:35:45	115.35	50
825	11:35:45	115.35	154
824	11:35:45	115.35	85
823	11:34:37	115.40	1
822	11:34:37	115.40	10
821	11:34:32	115.45	6
820	11:33:39	115.40	44
819	11:33:39	115.40	4
818	11:33:39	115.40	40
817	11:33:36	115.40	10
816	11:33:10	115.45	1
815	11:33:10	115.45	1
814	11:32:33	115.50	1
813	11:32:13	115.50	28
812	11:32:13	115.50	38
811	11:31:38	115.50	1
810	11:31:12	115.50	10
809	11:31:12	115.50	42
808	11:31:12	115.50	2
807	11:31:04	115.40	51
806	11:31:04	115.40	103
805	11:31:04	115.40	37
804	11:31:04	115.40	85
803	11:29:13	115.40	19
802	11:29:11	115.40	2
801	11:29:11	115.40	54
800	11:29:09	115.40	1
799	11:29:09	115.40	3
798	11:29:09	115.40	6
797	11:29:09	115.40	55
796	11:29:08	115.40	1
795	11:29:08	115.40	1
794	11:27:37	115.45	41
793	11:27:37	115.40	30
792	11:27:37	115.40	50
791	11:25:44	115.45	13
790	11:25:37	115.45	1
789	11:25:37	115.45	63
788	11:25:37	115.45	3
787	11:24:10	115.45	47
786	11:23:31	115.60	1
785	11:22:57	115.60	40
784	11:22:57	115.60	36
783	11:22:57	115.60	1
782	11:22:44	115.50	48
781	11:22:44	115.50	40
780	11:22:44	115.50	45
779	11:22:01	115.40	2
778	11:22:01	115.40	30
777	11:22:01	115.40	9
776	11:22:01	115.40	31
775	11:22:01	115.40	4
774	11:22:01	115.45	28
773	11:22:01	115.45	28
772	11:22:01	115.50	74
771	11:22:01	115.55	12
770	11:21:08	115.65	3
769	11:20:08	115.55	1
768	11:20:08	115.55	1
767	11:20:00	115.65	72
766	11:20:00	115.65	18
765	11:20:00	115.65	40
764	11:20:00	115.65	15
763	11:19:11	115.55	39
762	11:19:11	115.55	90
761	11:17:46	115.65	54
760	11:17:46	115.65	44
759	11:17:46	115.65	22
758	11:17:46	115.65	50
757	11:16:18	115.65	1
756	11:16:18	115.65	14
755	11:16:16	115.65	24
754	11:16:16	115.65	4
753	11:16:16	115.70	1
752	11:16:16	115.70	104
751	11:16:16	115.70	18
750	11:16:16	115.70	50
749	11:16:03	115.70	7
748	11:16:03	115.70	33
747	11:16:03	115.70	137
746	11:16:03	115.65	69
745	11:16:03	115.65	6
744	11:15:35	115.60	13
743	11:15:32	115.55	1
742	11:15:32	115.55	13
741	11:15:32	115.55	90
740	11:15:32	115.55	11
739	11:15:32	115.50	153
738	11:15:32	115.50	7
737	11:15:32	115.50	8
736	11:15:32	115.50	35
735	11:14:30	115.60	50
734	11:14:30	115.60	31
733	11:14:30	115.60	2
732	11:12:58	115.50	82
731	11:12:56	115.45	15
730	11:12:56	115.45	85
729	11:12:27	115.40	21
728	11:12:27	115.40	1
727	11:12:27	115.40	11
726	11:12:24	115.40	6
725	11:12:24	115.40	18
724	11:12:24	115.50	87
723	11:12:24	115.50	28
722	11:12:24	115.50	22
721	11:11:34	115.60	50
720	11:11:34	115.60	72
719	11:11:34	115.60	70
718	11:11:34	115.60	30
717	11:11:30	115.65	11
716	11:11:30	115.65	13
715	11:11:30	115.65	14
714	11:11:30	115.65	12
713	11:11:30	115.65	1
712	11:11:18	115.60	43
711	11:11:18	115.60	37
710	11:11:18	115.60	15
709	11:11:18	115.60	60
708	11:09:44	115.65	5
707	11:09:44	115.65	11
706	11:09:15	115.60	65
705	11:09:15	115.60	4
704	11:09:15	115.60	138
703	11:09:15	115.60	1
702	11:09:15	115.60	11
701	11:09:15	115.60	12
700	11:09:15	115.60	39
699	11:09:15	115.60	11
698	11:09:05	115.55	122
697	11:09:05	115.55	53
696	11:09:05	115.55	10
695	11:09:05	115.55	233
694	11:09:03	115.50	92
693	11:09:03	115.50	14
692	11:09:01	115.45	48
691	11:09:01	115.45	48
690	11:09:01	115.45	47
689	11:09:01	115.45	33
688	11:09:01	115.45	10
687	11:08:07	115.50	10
686	11:07:43	115.55	1
685	11:07:43	115.55	12
684	11:07:30	115.50	1
683	11:07:30	115.50	50
682	11:07:30	115.50	3
681	11:07:27	115.55	14
680	11:07:00	115.50	7
679	11:07:00	115.50	2
678	11:07:00	115.50	9
677	11:07:00	115.50	49
676	11:06:58	115.50	72
675	11:06:58	115.45	59
674	11:06:58	115.45	21
673	11:05:21	115.40	60
672	11:05:21	115.40	30
671	11:05:12	115.40	36
670	11:05:12	115.45	11
669	11:05:12	115.45	33
668	11:04:18	115.45	4
667	11:04:18	115.50	1
666	11:04:18	115.50	3
665	11:02:28	115.70	1
664	11:01:55	115.70	14
663	11:01:55	115.65	62
662	11:01:55	115.65	56
661	11:01:55	115.65	12
660	11:01:55	115.65	16
659	11:01:55	115.65	38
658	11:01:55	115.65	12
657	11:01:41	115.60	85
656	11:01:41	115.60	39
655	11:01:41	115.60	4
654	11:01:41	115.60	44
653	11:01:03	115.60	50
652	11:00:52	115.60	1
651	11:00:41	115.60	64
650	11:00:41	115.60	35
649	11:00:41	115.60	50
648	11:00:07	115.65	10
647	10:59:04	115.70	1
646	10:59:04	115.70	51
645	10:59:04	115.70	20
644	10:58:43	115.70	80
643	10:57:09	115.65	14
642	10:57:08	115.65	14
641	10:57:08	115.65	14
640	10:57:08	115.65	106
639	10:57:08	115.65	12
638	10:57:08	115.65	5
637	10:56:46	115.65	36
636	10:56:29	115.60	90
635	10:56:21	115.65	25
634	10:56:21	115.65	1
633	10:56:21	115.65	68
632	10:56:21	115.65	6
631	10:56:00	115.65	54
630	10:56:00	115.65	1
629	10:56:00	115.65	50
628	10:56:00	115.65	25
627	10:54:25	115.75	71
626	10:54:25	115.75	31
625	10:54:25	115.75	1
624	10:54:24	115.70	75
623	10:53:25	115.80	26
622	10:53:09	115.90	50
621	10:52:37	115.95	54
620	10:52:36	115.95	180
619	10:52:36	115.95	61
618	10:52:35	115.95	1
617	10:52:35	115.95	87
616	10:52:35	115.95	40
615	10:52:35	115.95	113
614	10:52:35	115.95	50
613	10:50:27	116.10	1
612	10:48:57	116.00	63
611	10:48:57	116.00	50
610	10:48:57	116.00	20
609	10:48:57	116.00	50
608	10:48:57	116.00	67
607	10:48:22	116.00	20
606	10:47:26	116.15	1
605	10:45:47	116.00	30
604	10:45:14	116.00	103
603	10:45:13	116.00	5
602	10:44:44	116.00	8
601	10:44:26	116.15	1
600	10:42:20	116.05	157
599	10:42:20	116.05	59
598	10:42:13	116.15	10
597	10:42:03	116.15	17
596	10:41:25	116.15	1
595	10:41:17	116.20	1
594	10:41:17	116.15	39
593	10:41:17	116.15	57
592	10:41:17	116.15	8
591	10:41:17	116.15	4
590	10:39:39	116.00	30
589	10:39:11	116.10	72
588	10:39:11	116.10	12
587	10:39:11	116.10	11
586	10:39:11	116.05	24
585	10:39:11	116.05	161
584	10:38:40	116.05	13
583	10:38:39	116.05	146
582	10:38:39	116.05	42
581	10:38:39	116.10	110
580	10:38:39	116.10	33
579	10:38:39	116.10	28
578	10:38:39	116.15	35
577	10:38:39	116.15	50
576	10:38:25	116.25	1
575	10:37:59	116.20	5
574	10:37:43	116.20	50
573	10:37:43	116.20	50
572	10:36:15	116.15	3
571	10:35:45	116.30	1
570	10:35:24	116.20	42
569	10:35:24	116.20	99
568	10:35:24	116.20	1
567	10:32:18	116.20	1
566	10:32:18	116.20	36
565	10:32:18	116.20	19
564	10:32:18	116.20	45
563	10:32:18	116.20	10
562	10:30:57	116.25	21
561	10:30:57	116.25	41
560	10:30:57	116.25	48
559	10:30:57	116.20	20
558	10:30:57	116.20	20
557	10:30:57	116.20	72
556	10:30:57	116.20	17
555	10:30:19	116.20	4
554	10:28:20	116.20	79
553	10:28:20	116.20	68
552	10:28:20	116.20	10
551	10:28:20	116.20	53
550	10:28:20	116.15	70
549	10:28:20	116.15	18
548	10:28:20	116.15	50
547	10:28:20	116.15	19
546	10:28:20	116.15	51
545	10:28:08	116.10	1
544	10:28:08	116.10	82
543	10:27:59	116.10	18
542	10:27:38	116.20	4
541	10:27:21	116.10	6
540	10:27:21	116.10	89
539	10:27:21	116.10	71
538	10:27:21	116.10	44
537	10:27:21	116.05	109
536	10:27:21	116.00	51
535	10:27:21	116.00	137
534	10:27:10	115.90	200
533	10:27:09	115.95	42
532	10:27:09	115.90	100
531	10:27:09	115.90	42
530	10:27:09	115.90	48
529	10:27:09	115.85	13
528	10:27:09	115.85	6
527	10:27:09	115.85	42
526	10:27:09	115.85	6
525	10:27:09	115.85	44
524	10:27:09	115.90	60
523	10:27:09	115.90	24
522	10:27:09	115.90	50
521	10:27:09	115.95	50
520	10:27:09	116.00	63
519	10:27:09	116.00	11
518	10:27:09	116.00	72
517	10:27:09	116.00	379
516	10:27:09	116.00	50
515	10:27:09	116.00	88
514	10:27:09	116.00	48
513	10:27:09	116.00	135
512	10:27:09	116.00	14
511	10:26:48	116.10	3
510	10:26:23	116.10	1
509	10:24:47	116.05	10
508	10:24:47	116.05	5
507	10:24:47	116.05	20
506	10:24:37	116.20	42
505	10:24:37	116.15	13
504	10:24:08	116.15	4
503	10:24:00	116.10	36
502	10:24:00	116.10	59
501	10:24:00	116.10	477
500	10:24:00	116.10	150
499	10:22:55	116.15	250
498	10:22:55	116.10	49
497	10:22:55	116.10	79
496	10:21:54	116.10	1
495	10:21:54	116.10	242
494	10:21:54	116.10	10
493	10:21:48	116.10	28
492	10:21:38	116.10	22
491	10:20:57	116.15	196
490	10:20:57	116.15	6
489	10:20:57	116.15	110
488	10:20:57	116.15	150
487	10:20:57	116.15	39
486	10:20:57	116.15	38
485	10:20:22	116.20	1
484	10:18:10	116.05	10
483	10:17:49	116.20	431
482	10:17:49	116.20	8
481	10:17:49	116.20	2
480	10:17:19	116.15	9
479	10:17:19	116.15	1
478	10:17:19	116.15	31
477	10:17:19	116.15	1
476	10:17:09	116.30	1
475	10:17:09	116.30	9
474	10:15:56	116.30	10
473	10:15:56	116.30	54
472	10:15:56	116.30	126
471	10:15:56	116.30	9
470	10:15:56	116.30	9
469	10:15:56	116.30	88
468	10:15:33	116.30	12
467	10:14:36	116.20	20
466	10:14:36	116.20	30
465	10:14:21	116.35	1
464	10:13:40	116.25	19
463	10:13:40	116.25	25
462	10:13:40	116.25	94
461	10:12:05	116.10	12
460	10:12:05	116.10	28
459	10:12:05	116.10	1
458	10:12:04	116.10	1
457	10:12:04	116.10	33
456	10:12:04	116.15	13
455	10:12:04	116.15	33
454	10:11:15	116.25	72
453	10:11:11	116.45	3
452	10:11:00	116.35	87
451	10:11:00	116.35	1
450	10:11:00	116.35	60
449	10:11:00	116.35	20
448	10:11:00	116.35	35
447	10:11:00	116.35	63
446	10:11:00	116.35	90
445	10:11:00	116.35	331
444	10:10:53	116.40	75
443	10:10:53	116.40	25
442	10:09:46	116.40	50
441	10:09:31	116.40	36
440	10:09:30	116.35	14
439	10:09:30	116.35	46
438	10:09:30	116.35	19
437	10:08:35	116.25	50
436	10:08:20	116.35	1
435	10:07:27	116.35	1
434	10:07:11	116.30	18
433	10:07:11	116.30	40
432	10:07:08	116.20	1
431	10:07:08	116.20	39
430	10:07:08	116.20	38
429	10:07:08	116.20	19
428	10:07:08	116.20	30
427	10:05:20	116.20	1
426	10:05:08	116.05	1
425	10:05:03	116.10	82
424	10:05:03	116.10	166
423	10:05:01	116.05	45
422	10:05:01	116.00	503
421	10:05:01	116.00	300
420	10:05:01	116.00	142
419	10:05:01	116.00	99
418	10:05:01	116.00	79
417	10:03:45	115.90	20
416	10:03:45	115.90	25
415	10:03:44	115.85	32
414	10:03:44	115.85	18
413	10:03:44	115.90	1
412	10:03:44	115.90	49
411	10:03:44	115.90	159
410	10:03:44	115.90	12
409	10:03:31	116.00	1
408	10:03:31	116.00	17
407	10:03:27	116.00	1
406	10:03:26	116.00	1
405	10:03:18	116.00	1
404	10:02:55	115.90	82
403	10:02:55	115.90	8
402	10:02:30	115.85	51
401	10:02:06	115.85	1
400	10:01:55	115.80	46
399	10:01:55	115.80	27
398	10:01:55	115.80	26
397	10:01:55	115.80	32
396	10:01:55	115.80	11
395	10:01:54	115.60	50
394	10:01:54	115.65	50
393	10:01:54	115.65	50
392	10:01:54	115.70	5
391	10:01:54	115.65	50
390	10:01:54	115.65	23
389	10:01:54	115.65	12
388	10:01:54	115.65	15
387	10:01:53	115.75	59
386	10:01:53	115.75	1
385	10:01:53	115.75	17
384	10:01:53	115.75	33
383	10:01:53	115.75	50
382	10:01:53	115.75	67
381	10:01:05	115.80	1
380	10:00:51	115.80	50
379	10:00:05	115.90	10
378	09:59:14	115.90	49
377	09:59:14	115.90	72
376	09:59:14	115.90	87
375	09:59:13	115.90	82
374	09:59:13	115.90	250
373	09:59:04	115.90	50
372	09:58:41	115.90	15
371	09:58:41	115.90	44
370	09:58:41	115.90	23
369	09:58:41	115.90	36
368	09:58:32	115.95	49
367	09:58:32	115.95	24
366	09:58:32	115.90	57
365	09:58:31	115.90	67
364	09:58:31	115.90	50
363	09:58:31	115.90	100
362	09:58:22	115.95	50
361	09:58:22	116.00	56
360	09:58:22	116.00	1
359	09:58:22	116.00	18
358	09:58:17	116.00	50
357	09:57:49	116.10	1
356	09:57:47	116.00	10
355	09:57:47	116.00	38
354	09:57:47	116.00	39
353	09:57:47	116.00	57
352	09:57:47	116.00	2
351	09:56:38	116.00	10
350	09:56:38	116.00	23
349	09:56:38	116.00	2
348	09:56:38	116.05	1
347	09:56:02	116.10	89
346	09:56:02	116.10	1
345	09:56:02	116.10	1
344	09:53:06	116.15	39
343	09:53:06	116.15	74
342	09:53:06	116.15	53
341	09:53:06	116.15	54
340	09:53:06	116.15	1
339	09:53:06	116.15	14
338	09:53:06	116.15	15
337	09:52:34	116.20	1
336	09:52:34	116.20	34
335	09:52:34	116.20	114
334	09:52:34	116.20	104
333	09:52:34	116.20	17
332	09:52:34	116.20	1
331	09:52:34	116.20	29
330	09:50:18	116.20	1
329	09:50:16	116.10	47
328	09:50:16	116.10	33
327	09:48:55	115.95	47
326	09:48:55	115.95	145
325	09:48:53	116.05	42
324	09:48:53	116.05	17
323	09:48:40	116.00	10
322	09:48:11	115.95	57
321	09:47:37	115.95	50
320	09:47:37	115.95	41
319	09:47:37	115.95	34
318	09:47:37	115.95	19
317	09:47:37	115.95	24
316	09:47:37	115.95	18
315	09:47:37	115.95	107
314	09:47:37	115.95	26
313	09:47:37	115.95	4
312	09:47:37	116.00	27
311	09:47:37	116.00	29
310	09:47:07	116.10	2
309	09:46:36	116.05	12
308	09:46:35	116.20	2
307	09:46:28	116.05	50
306	09:46:28	116.05	1
305	09:46:28	116.15	19
304	09:46:28	116.15	6
303	09:45:36	116.00	38
302	09:45:36	116.00	9
301	09:45:36	116.00	62
300	09:45:36	116.00	9
299	09:45:35	115.95	41
298	09:44:17	116.00	1
297	09:44:08	115.90	1
296	09:44:08	115.90	15
295	09:43:04	116.00	52
294	09:43:04	116.00	42
293	09:43:04	116.00	6
292	09:43:04	116.00	74
291	09:43:04	116.00	40
290	09:42:26	115.90	3
289	09:41:16	115.90	24
288	09:41:16	115.90	54
287	09:41:16	115.90	10
286	09:40:44	115.80	9
285	09:40:44	115.85	23
284	09:40:44	115.90	23
283	09:40:44	115.95	50
282	09:40:44	115.95	55
281	09:40:44	115.95	1
280	09:40:05	116.00	50
279	09:39:46	116.05	10
278	09:39:43	116.00	131
277	09:39:43	116.00	45
276	09:39:43	116.00	30
275	09:39:43	116.00	18
274	09:39:43	116.00	28
273	09:39:43	116.05	6
272	09:39:39	116.05	28
271	09:39:39	116.05	30
270	09:39:39	116.05	103
269	09:39:39	116.05	397
268	09:39:39	116.05	15
267	09:39:38	116.00	60
266	09:39:38	116.00	10
265	09:39:38	116.00	15
264	09:39:38	116.00	15
263	09:39:38	116.00	50
262	09:39:38	116.00	40
261	09:39:38	116.00	100
260	09:39:38	116.00	10
259	09:39:38	115.95	45
258	09:39:38	115.95	149
257	09:39:38	115.95	21
256	09:38:16	115.95	1
255	09:38:12	115.80	4
254	09:37:27	115.95	5
253	09:37:10	115.95	13
252	09:37:10	115.95	18
251	09:37:10	115.95	9
250	09:37:10	115.95	5
249	09:37:10	115.95	5
248	09:36:42	115.80	1
247	09:35:39	115.95	50
246	09:35:07	115.70	2
245	09:35:07	115.65	4
244	09:34:56	115.70	21
243	09:34:56	115.75	1
242	09:34:56	115.75	11
241	09:34:56	115.75	10
240	09:34:56	115.75	13
239	09:33:52	115.90	1
238	09:33:43	115.75	2
237	09:33:07	115.95	22
236	09:33:07	115.95	20
235	09:33:07	115.95	12
234	09:33:06	115.95	50
233	09:33:06	115.90	110
232	09:33:06	115.90	25
231	09:33:06	115.85	25
230	09:33:06	115.85	40
229	09:33:06	115.85	15
228	09:33:03	115.75	94
227	09:33:03	115.75	61
226	09:32:59	115.75	21
225	09:32:59	115.75	87
224	09:32:59	115.75	19
223	09:32:59	115.80	58
222	09:32:59	115.80	27
221	09:32:59	115.80	25
220	09:32:59	115.80	6
219	09:32:59	115.80	100
218	09:32:15	115.95	43
217	09:32:15	115.95	14
216	09:32:15	115.95	10
215	09:32:15	115.95	1
214	09:32:07	115.80	2
213	09:32:07	115.80	1
212	09:32:07	115.80	20
211	09:32:01	115.75	68
210	09:32:01	115.75	50
209	09:31:15	115.70	14
208	09:31:06	115.70	15
207	09:31:06	115.70	10
206	09:30:59	115.65	15
205	09:30:54	115.60	16
204	09:30:47	115.55	16
203	09:30:41	115.45	120
202	09:30:41	115.45	15
201	09:30:41	115.45	13
200	09:29:15	115.45	51
199	09:29:15	115.45	1
198	09:26:52	115.25	44
197	09:26:47	115.40	11
196	09:26:47	115.40	55
195	09:26:33	115.55	36
194	09:26:33	115.55	11
193	09:26:32	115.60	12
192	09:26:32	115.55	11
191	09:26:32	115.55	32
190	09:26:31	115.60	12
189	09:26:31	115.60	24
188	09:26:31	115.60	24
187	09:26:31	115.55	48
186	09:26:31	115.55	25
185	09:26:31	115.60	58
184	09:26:31	115.60	51
183	09:26:31	115.60	26
182	09:26:31	115.60	31
181	09:26:14	115.70	1
180	09:24:49	115.75	22
179	09:24:49	115.75	7
178	09:24:45	115.75	22
177	09:24:43	115.65	69
176	09:24:42	115.65	41
175	09:24:42	115.65	31
174	09:24:42	115.65	21
173	09:24:42	115.65	128
172	09:24:42	115.65	86
171	09:24:39	115.70	31
170	09:24:39	115.75	174
169	09:24:39	115.75	10
168	09:24:37	115.60	87
167	09:24:37	115.60	5
166	09:24:37	115.60	100
165	09:24:37	115.60	32
164	09:24:34	115.45	543
163	09:24:34	115.40	50
162	09:24:34	115.35	60
161	09:24:34	115.35	113
160	09:24:34	115.35	124
159	09:24:34	115.35	100
158	09:24:33	115.30	84
157	09:24:33	115.30	235
156	09:24:32	115.15	83
155	09:24:32	115.15	174
154	09:24:32	115.15	330
153	09:23:01	115.05	21
152	09:23:01	115.10	25
151	09:23:01	115.10	4
150	09:22:48	115.15	74
149	09:22:48	115.15	13
148	09:22:48	115.15	1
147	09:21:34	115.35	1
146	09:21:34	115.35	5
145	09:21:31	115.35	2
144	09:21:24	115.15	1
143	09:20:55	115.35	34
142	09:20:55	115.30	16
141	09:20:19	115.30	5
140	09:20:13	115.35	1
139	09:20:10	115.35	20
138	09:19:49	115.30	21
137	09:19:49	115.25	14
136	09:19:37	115.10	10
135	09:19:03	115.25	20
134	09:18:43	115.10	1
133	09:18:43	115.10	3
132	09:17:43	115.25	5
131	09:17:41	115.20	6
130	09:16:56	115.30	61
129	09:16:56	115.30	2
128	09:16:56	115.30	10
127	09:15:05	115.25	105
126	09:15:05	115.25	37
125	09:15:05	115.25	90
124	09:15:05	115.25	100
123	09:14:39	115.35	13
122	09:14:39	115.35	6
121	09:14:39	115.35	24
120	09:14:39	115.25	49
119	09:14:39	115.25	8
118	09:14:16	115.30	4
117	09:13:32	115.35	8
116	09:13:32	115.35	8
115	09:13:32	115.35	4
114	09:13:14	115.35	9
113	09:12:02	115.30	50
112	09:12:02	115.30	73
111	09:12:02	115.30	108
110	09:12:02	115.30	1
109	09:11:40	115.10	19
108	09:10:58	115.30	9
107	09:10:35	115.10	123
106	09:10:34	115.15	55
105	09:10:34	115.10	76
104	09:10:34	115.10	12
103	09:10:29	115.20	5
102	09:10:29	115.20	54
101	09:10:29	115.20	87
100	09:09:52	115.35	10
99	09:08:46	115.35	15
98	09:08:46	115.20	5
97	09:08:13	115.10	35
96	09:07:53	115.20	1
95	09:06:59	115.10	1
94	09:06:59	115.10	169
93	09:06:59	115.10	11
92	09:06:59	115.10	44
91	09:06:57	115.20	123
90	09:06:03	115.30	9
89	09:06:01	115.30	50
88	09:05:51	115.25	1
87	09:05:36	115.00	129
86	09:05:36	115.00	380
85	09:05:36	115.00	3163
84	09:05:36	115.00	44
83	09:05:36	115.00	532
82	09:05:19	115.00	10
81	09:05:19	115.00	9
80	09:05:19	115.00	5
79	09:03:43	115.20	12
78	09:03:42	115.35	67
77	09:03:42	115.40	61
76	09:03:42	115.40	352
75	09:03:42	115.45	25
74	09:03:42	115.45	50
73	09:03:42	115.45	4
72	09:03:42	115.45	60
71	09:03:33	115.45	3
70	09:03:08	115.65	10
69	09:02:57	115.40	48
68	09:02:57	115.45	12
67	09:02:53	115.45	27
66	09:02:53	115.45	25
65	09:02:38	115.50	10
64	09:02:38	115.45	8
63	09:02:38	115.40	100
62	09:00:13	115.75	1
61	09:00:13	115.75	1
60	09:00:13	115.75	1
59	09:00:13	115.75	1
58	09:00:13	115.75	1
57	09:00:13	115.75	1
56	09:00:13	115.75	1
55	09:00:12	115.70	3
54	09:00:12	115.70	1
53	09:00:12	115.70	1
52	09:00:12	115.70	1
51	09:00:06	115.70	8
50	09:00:06	115.70	3
49	09:00:06	115.70	1
48	09:00:06	115.70	8
47	09:00:06	115.70	2
46	09:00:06	115.70	1
45	09:00:06	115.25	1
44	09:00:06	115.70	1
43	09:00:05	115.70	1
42	09:00:05	115.70	6
41	09:00:05	115.70	1
40	09:00:05	115.70	1
39	09:00:05	115.70	1
38	09:00:05	115.70	3
37	09:00:05	115.65	3
36	09:00:05	115.60	7
35	09:00:05	115.60	3
34	09:00:05	115.60	1
33	09:00:05	115.60	1
32	09:00:05	115.25	1
31	09:00:05	115.60	1
30	09:00:05	115.60	1
29	09:00:00	115.20	3
28	09:00:00	115.60	1
27	09:00:00	115.60	4
26	09:00:00	115.60	1
25	09:00:00	115.60	7
24	09:00:00	115.60	5
23	09:00:00	115.60	4
22	09:00:00	115.60	43
21	09:00:00	115.60	21
20	09:00:00	115.60	19
19	09:00:00	115.60	5
18	09:00:00	115.60	1
17	09:00:00	115.60	17
16	09:00:00	115.60	95
15	09:00:00	115.60	31
14	09:00:00	115.60	1
13	09:00:00	115.60	6
12	09:00:00	115.60	100
11	09:00:00	115.60	40
10	09:00:00	115.60	100
9	09:00:00	115.60	3
8	09:00:00	115.60	5
7	09:00:00	115.60	10
6	09:00:00	115.60	26
5	09:00:00	115.60	10
4	09:00:00	115.60	16
3	09:00:00	115.60	170
2	09:00:00	115.60	14
1	09:00:00	115.60	6
0	09:00:00	115.60	10

Historia Transakcji spółki - CDR
Lp	Wolumen	Wartość	%
114.90	634	72,846.60	0.36 %
114.95	955	109,777.25	0.54 %
115.00	6240	717,600.00	3.51 %
115.05	4017	462,155.85	2.26 %
115.10	2854	328,495.40	1.60 %
115.15	5396	621,349.40	3.03 %
115.20	5213	600,537.60	2.93 %
115.25	5902	680,205.50	3.32 %
115.30	5371	619,276.30	3.02 %
115.35	6016	693,945.60	3.39 %
115.40	9130	1,053,602.00	5.15 %
115.45	5002	577,480.90	2.82 %
115.50	6477	748,093.50	3.65 %
115.55	6016	695,148.80	3.40 %
115.60	5391	623,199.60	3.04 %
115.65	5492	635,149.80	3.10 %
115.70	1759	203,516.30	0.99 %
115.75	2917	337,642.75	1.65 %
115.80	1524	176,479.20	0.86 %
115.85	1772	205,286.20	1.00 %
115.90	3852	446,446.80	2.18 %
115.95	4214	488,613.30	2.39 %
116.00	9057	1,050,612.00	5.13 %
116.05	7934	920,740.70	4.50 %
116.10	6857	796,097.70	3.89 %
116.15	32022	3,719,355.30	18.17 %
116.20	5034	584,950.80	2.86 %
116.25	4018	467,092.50	2.28 %
116.30	1510	175,613.00	0.86 %
116.35	1283	149,277.05	0.73 %
116.40	2982	347,104.80	1.70 %
116.45	929	108,182.05	0.53 %
116.50	3145	366,392.50	1.79 %
116.55	1239	144,405.45	0.71 %
116.60	2209	257,569.40	1.26 %
116.65	554	64,624.10	0.32 %
116.70	1317	153,693.90	0.75 %
116.75	550	64,212.50	0.31 %
116.80	55	6,424.00	0.03 %
Razem:	176839	20473196.4	100 %

GPW	Świat	Waluty

Notowania GPW
WIG	84443.7	+1.09%	17:09
WIG20	2479.1	+1.31%	17:09
WIG20 Fut	2490.0	+1.34%	17:04
WIG20USD	612.3	+0.99%	17:15
mWIG40	6221.7	+0.47%	17:09
sWIG80	24145.6	+0.38%	17:09

Notowania Świat
S&P500	5110.4	+1.23%	19:04
Nasdaq	15960.5	+2.23%	19:04
Nikkei	37934.8	+0.81%	22:00
DAX	18166.9	+1.39%	17:31
Ropa WTI	83.8	+0.32%	19:04
Złoto	2333.3	+0.05%	19:04

Notowania Waluty
EUR/PLN	4.31862	+0.04%	19:04
CHF/PLN	4.41773	+0.17%	19:04
USD/PLN	4.03715	+0.34%	19:04
EUR/USD	1.06972	-0.30%	19:04
GBP/USD	1.24906	-0.19%	19:04
USD/JPY	157.615	+1.30%	19:04

Forum
» Dywidendy 2023 [0]
» Zbiorczy temat z prośbą o... [6]
» prośba o dodanie ETCGLDRMAU [0]
» Prośba [2][CRC]
» WIG 20 ZMIANY [3]
» Zmiana nazwy spółki [1][GLC]
» sprzedaż wycofanego ALUMETALu [5][CNT]
» Co się dzieje ? [6][K2H]
» Nie da się sprzedać [2][CNT]
» Prośba o dodanie Render Cube... [1]

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