Transakcje spółki JSW Symulator giełdy

GraGieldowa.pl » Transakcje na spółce » JSW (JSW)

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 - JSW
Lp	Czas	Kurs	Wolumen
6003	17:02:33	34.15	200
6002	17:02:27	34.15	20
6001	17:02:00	34.15	1211
6000	17:02:00	34.15	500
5999	17:02:00	34.15	267
5998	17:00:49	34.15	200
5997	17:00:00	34.15	217
5996	17:00:00	34.15	1612
5995	17:00:00	34.15	63
5994	17:00:00	34.15	100
5993	17:00:00	34.15	58
5992	17:00:00	34.15	1944
5991	17:00:00	34.15	7
5990	17:00:00	34.15	218
5989	17:00:00	34.15	217
5988	17:00:00	34.15	218
5987	17:00:00	34.15	256
5986	17:00:00	34.15	214
5985	17:00:00	34.15	32
5984	17:00:00	34.15	135
5983	17:00:00	34.15	100
5982	17:00:00	34.15	1736
5981	17:00:00	34.15	265
5980	17:00:00	34.15	60
5979	17:00:00	34.15	388
5978	17:00:00	34.15	972
5977	17:00:00	34.15	2455
5976	17:00:00	34.15	364
5975	17:00:00	34.15	552
5974	17:00:00	34.15	68
5973	17:00:00	34.15	1411
5972	17:00:00	34.15	5970
5971	17:00:00	34.15	500
5970	17:00:00	34.15	300
5969	17:00:00	34.15	50
5968	17:00:00	34.15	1000
5967	17:00:00	34.15	50
5966	17:00:00	34.15	2298
5965	17:00:00	34.15	2268
5964	17:00:00	34.15	60
5963	17:00:00	34.15	3977
5962	17:00:00	34.15	360
5961	17:00:00	34.15	1953
5960	17:00:00	34.15	50
5959	17:00:00	34.15	3530
5958	17:00:00	34.15	300
5957	17:00:00	34.15	60
5956	17:00:00	34.15	100
5955	17:00:00	34.15	70
5954	17:00:00	34.15	30
5953	17:00:00	34.15	1144
5952	17:00:00	34.15	14
5951	17:00:00	34.15	50
5950	17:00:00	34.15	300
5949	17:00:00	34.15	100
5948	17:00:00	34.15	47
5947	17:00:00	34.15	463
5946	17:00:00	34.15	1179
5945	17:00:00	34.15	54
5944	17:00:00	34.15	104
5943	17:00:00	34.15	120
5942	17:00:00	34.15	1568
5941	17:00:00	34.15	1779
5940	17:00:00	34.15	35
5939	17:00:00	34.15	1167
5938	17:00:00	34.15	204
5937	17:00:00	34.15	9
5936	17:00:00	34.15	200
5935	17:00:00	34.15	300
5934	17:00:00	34.15	14
5933	17:00:00	34.15	15
5932	17:00:00	34.15	80
5931	17:00:00	34.15	30
5930	17:00:00	34.15	1000
5929	17:00:00	34.15	400
5928	17:00:00	34.15	10
5927	17:00:00	34.15	14
5926	17:00:00	34.15	6
5925	17:00:00	34.15	319
5924	17:00:00	34.15	13
5923	17:00:00	34.15	14
5922	17:00:00	34.15	2978
5921	17:00:00	34.15	55
5920	17:00:00	34.15	1932
5919	17:00:00	34.15	13087
5918	17:00:00	34.15	50
5917	17:00:00	34.15	144
5916	17:00:00	34.15	50
5915	17:00:00	34.15	1653
5914	17:00:00	34.15	3000
5913	17:00:00	34.15	1000
5912	17:00:00	34.15	4347
5911	17:00:00	34.15	147
5910	17:00:00	34.15	5
5909	17:00:00	34.15	8
5908	17:00:00	34.15	500
5907	17:00:00	34.15	3445
5906	17:00:00	34.15	1000
5905	17:00:00	34.15	2242
5904	17:00:00	34.15	3200
5903	17:00:00	34.15	86
5902	17:00:00	34.15	6099
5901	17:00:00	34.15	2932
5900	17:00:00	34.15	2640
5899	17:00:00	34.15	170
5898	17:00:00	34.15	87
5897	17:00:00	34.15	7565
5896	17:00:00	34.15	267
5895	17:00:00	34.15	5299
5894	17:00:00	34.15	318
5893	17:00:00	34.15	1932
5892	17:00:00	34.15	1932
5891	17:00:00	34.15	1932
5890	17:00:00	34.15	1932
5889	17:00:00	34.15	1932
5888	17:00:00	34.15	1932
5887	17:00:00	34.15	1932
5886	17:00:00	34.15	1932
5885	17:00:00	34.15	248
5884	17:00:00	34.15	5840
5883	17:00:00	34.15	94894
5882	17:00:00	34.15	240
5881	17:00:00	34.15	638
5880	17:00:00	34.15	155
5879	17:00:00	34.15	40613
5878	17:00:00	34.15	2400
5877	17:00:00	34.15	556
5876	17:00:00	34.15	194
5875	16:49:59	34.42	37
5874	16:49:55	34.65	96
5873	16:49:55	34.65	111
5872	16:49:55	34.65	21
5871	16:49:55	34.64	108
5870	16:49:55	34.64	82
5869	16:49:47	34.58	99
5868	16:49:47	34.55	1
5867	16:49:46	34.55	22
5866	16:49:44	34.55	14
5865	16:49:44	34.65	12
5864	16:49:42	34.65	25
5863	16:49:41	34.65	12
5862	16:49:40	34.65	24
5861	16:49:38	34.65	12
5860	16:49:37	34.65	12
5859	16:49:36	34.65	12
5858	16:49:35	34.65	1
5857	16:49:35	34.65	2
5856	16:49:34	34.65	13
5855	16:49:33	34.65	12
5854	16:49:32	34.65	12
5853	16:49:31	34.65	12
5852	16:49:30	34.65	8
5851	16:49:30	34.65	12
5850	16:49:29	34.41	37
5849	16:49:29	34.65	12
5848	16:49:28	34.65	12
5847	16:49:27	34.65	13
5846	16:49:27	34.66	177
5845	16:49:27	34.66	239
5844	16:49:27	34.66	37
5843	16:49:26	34.66	24
5842	16:49:26	34.65	108
5841	16:49:25	34.57	9
5840	16:49:25	34.55	108
5839	16:49:25	34.55	239
5838	16:49:25	34.55	144
5837	16:49:25	34.47	239
5836	16:49:25	34.47	100
5835	16:49:25	34.49	200
5834	16:49:25	34.55	12
5833	16:49:23	34.55	12
5832	16:49:23	34.55	200
5831	16:49:22	34.55	12
5830	16:49:21	34.55	12
5829	16:49:20	34.55	12
5828	16:49:19	34.55	13
5827	16:49:18	34.55	12
5826	16:49:17	34.55	12
5825	16:49:16	34.55	12
5824	16:49:15	34.50	239
5823	16:49:15	34.54	12
5822	16:49:15	34.50	196
5821	16:49:15	34.50	179
5820	16:49:15	34.51	239
5819	16:49:15	34.55	535
5818	16:49:14	34.50	37
5817	16:49:14	34.55	12
5816	16:49:14	34.51	239
5815	16:49:14	34.51	108
5814	16:49:14	34.65	79
5813	16:49:14	34.52	2
5812	16:49:14	34.50	54
5811	16:49:14	34.51	216
5810	16:49:14	34.52	59
5809	16:49:14	34.52	239
5808	16:49:13	34.65	12
5807	16:49:12	34.65	12
5806	16:49:11	34.66	13
5805	16:49:10	34.66	12
5804	16:49:09	34.52	540
5803	16:49:09	34.52	239
5802	16:49:09	34.66	12
5801	16:49:09	34.66	64
5800	16:49:09	34.65	241
5799	16:49:09	34.65	239
5798	16:49:09	34.65	20
5797	16:49:08	34.65	12
5796	16:49:07	34.65	12
5795	16:49:06	34.65	12
5794	16:49:05	34.66	8
5793	16:49:05	34.66	12
5792	16:49:04	34.66	13
5791	16:49:03	34.65	12
5790	16:49:03	34.64	410
5789	16:49:03	34.60	1000
5788	16:49:02	34.65	12
5787	16:49:01	34.65	12
5786	16:49:00	34.65	100
5785	16:49:00	34.65	12
5784	16:48:59	34.65	43
5783	16:48:59	34.65	57
5782	16:48:59	34.51	37
5781	16:48:59	34.65	12
5780	16:48:59	34.50	61
5779	16:48:59	34.50	239
5778	16:48:59	34.65	12
5777	16:48:58	34.65	12
5776	16:48:57	34.66	5
5775	16:48:57	34.66	8
5774	16:48:56	34.66	12
5773	16:48:56	34.66	219
5772	16:48:56	34.66	188
5771	16:48:55	34.66	12
5770	16:48:55	34.60	186
5769	16:48:54	34.50	1
5768	16:48:54	34.50	324
5767	16:48:54	34.50	1000
5766	16:48:54	34.50	239
5765	16:48:53	34.60	500
5764	16:48:53	34.60	12
5763	16:48:52	34.60	12
5762	16:48:51	34.60	12
5761	16:48:50	34.60	12
5760	16:48:49	34.60	13
5759	16:48:48	34.60	12
5758	16:48:47	34.60	12
5757	16:48:46	34.60	12
5756	16:48:45	34.50	140
5755	16:48:45	34.50	51
5754	16:48:45	34.59	201
5753	16:48:45	34.59	185
5752	16:48:45	34.59	12
5751	16:48:44	34.47	37
5750	16:48:44	34.59	12
5749	16:48:44	34.59	12
5748	16:48:43	34.59	1
5747	16:48:43	34.59	5
5746	16:48:43	34.59	12
5745	16:48:42	34.47	108
5744	16:48:42	34.47	50
5743	16:48:42	34.60	282
5742	16:48:42	34.59	216
5741	16:48:42	34.59	2
5740	16:48:42	34.59	25
5739	16:48:41	34.59	100
5738	16:48:40	34.59	23
5737	16:48:40	34.58	216
5736	16:48:40	34.58	60
5735	16:48:40	34.58	216
5734	16:48:40	34.58	68
5733	16:48:40	34.58	24
5732	16:48:38	34.58	12
5731	16:48:37	34.58	12
5730	16:48:36	34.58	12
5729	16:48:34	34.58	12
5728	16:48:33	34.59	13
5727	16:48:32	34.59	12
5726	16:48:31	34.59	24
5725	16:48:30	34.59	12
5724	16:48:29	34.45	37
5723	16:48:29	34.50	500
5722	16:48:29	34.50	77
5721	16:48:29	34.60	12
5720	16:48:28	34.56	176
5719	16:48:27	34.54	188
5718	16:48:27	34.54	145
5717	16:48:26	34.50	212
5716	16:48:26	34.50	216
5715	16:48:26	34.50	101
5714	16:48:26	34.50	42
5713	16:48:24	34.50	60
5712	16:48:16	34.50	116
5711	16:48:16	34.50	36
5710	16:48:14	34.43	37
5709	16:48:09	34.48	24
5708	16:48:03	34.48	5
5707	16:48:03	34.48	85
5706	16:48:00	34.48	29
5705	16:47:59	34.40	37
5704	16:47:44	34.39	37
5703	16:47:42	34.48	28
5702	16:47:34	34.48	40
5701	16:47:32	34.47	13
5700	16:47:32	34.47	216
5699	16:47:32	34.47	59
5698	16:47:31	34.46	126
5697	16:47:31	34.46	216
5696	16:47:31	34.46	216
5695	16:47:31	34.46	68
5694	16:47:31	34.45	68
5693	16:47:29	34.38	37
5692	16:47:20	34.54	1
5691	16:47:20	34.54	60
5690	16:47:14	34.38	271
5689	16:47:14	34.38	99
5688	16:47:14	34.38	389
5687	16:47:14	34.38	37
5686	16:47:00	34.43	189
5685	16:46:59	34.43	37
5684	16:46:44	34.43	37
5683	16:46:43	34.54	10
5682	16:46:29	34.43	37
5681	16:46:17	34.55	84
5680	16:46:17	34.55	97
5679	16:46:17	34.55	81
5678	16:46:17	34.55	45
5677	16:46:17	34.55	216
5676	16:46:17	34.55	136
5675	16:46:16	34.55	30
5674	16:46:16	34.42	1037
5673	16:46:16	34.42	358
5672	16:46:14	34.42	37
5671	16:45:59	34.42	10
5670	16:45:59	34.42	27
5669	16:45:44	34.42	37
5668	16:45:29	34.41	37
5667	16:45:21	34.41	24
5666	16:45:21	34.42	190
5665	16:45:17	34.50	500
5664	16:45:14	34.42	37
5663	16:45:13	34.43	214
5662	16:45:13	34.43	200
5661	16:45:13	34.43	500
5660	16:45:08	34.46	216
5659	16:45:08	34.46	46
5658	16:45:03	34.55	50
5657	16:45:03	34.46	85
5656	16:45:03	34.55	324
5655	16:45:03	34.54	216
5654	16:45:03	34.56	9
5653	16:45:03	34.55	14
5652	16:45:03	34.55	216
5651	16:45:03	34.55	176
5650	16:44:59	34.45	300
5649	16:44:59	34.45	113
5648	16:44:59	34.45	37
5647	16:44:53	34.48	389
5646	16:44:53	34.48	50
5645	16:44:48	34.55	40
5644	16:44:44	34.47	384
5643	16:44:44	34.47	300
5642	16:44:44	34.47	62
5641	16:44:44	34.47	37
5640	16:44:32	34.48	500
5639	16:44:32	34.48	150
5638	16:44:31	34.49	220
5637	16:44:31	34.49	263
5636	16:44:31	34.50	327
5635	16:44:31	34.50	150
5634	16:44:29	34.53	300
5633	16:44:29	34.53	239
5632	16:44:29	34.53	7
5631	16:44:29	34.53	37
5630	16:44:22	34.53	69
5629	16:44:14	34.49	37
5628	16:44:03	34.47	295
5627	16:44:01	34.51	335
5626	16:44:01	34.50	150
5625	16:44:01	34.47	163
5624	16:44:01	34.50	100
5623	16:43:59	34.47	37
5622	16:43:58	34.47	100
5621	16:43:44	34.45	9
5620	16:43:44	34.45	15
5619	16:43:44	34.45	13
5618	16:43:38	34.47	150
5617	16:43:37	34.49	100
5616	16:43:34	34.48	15
5615	16:43:31	34.47	63
5614	16:43:31	34.46	37
5613	16:43:29	34.46	239
5612	16:43:29	34.47	145
5611	16:43:14	34.45	37
5610	16:43:02	34.42	43
5609	16:42:59	34.39	37
5608	16:42:55	34.45	160
5607	16:42:46	34.40	350
5606	16:42:44	34.40	7
5605	16:42:44	34.40	30
5604	16:42:37	34.42	100
5603	16:42:37	34.42	41
5602	16:42:36	34.43	428
5601	16:42:36	34.43	230
5600	16:42:35	34.45	150
5599	16:42:34	34.44	271
5598	16:42:32	34.45	274
5597	16:42:32	34.45	24
5596	16:42:32	34.45	271
5595	16:42:32	34.46	260
5594	16:42:32	34.48	220
5593	16:42:32	34.48	100
5592	16:42:32	34.49	250
5591	16:42:32	34.50	260
5590	16:42:32	34.50	50
5589	16:42:32	34.59	89
5588	16:42:32	34.59	5
5587	16:42:29	34.49	37
5586	16:42:14	34.50	418
5585	16:42:14	34.50	68
5584	16:42:14	34.50	37
5583	16:42:12	34.52	216
5582	16:42:12	34.59	100
5581	16:42:07	34.59	89
5580	16:41:59	34.50	37
5579	16:41:58	34.59	106
5578	16:41:58	34.57	50
5577	16:41:58	34.57	44
5576	16:41:48	34.57	100
5575	16:41:48	34.57	563
5574	16:41:48	34.57	99
5573	16:41:44	34.50	37
5572	16:41:36	34.57	1
5571	16:41:35	34.57	193
5570	16:41:35	34.56	160
5569	16:41:35	34.56	216
5568	16:41:35	34.56	126
5567	16:41:29	34.50	37
5566	16:41:25	34.55	100
5565	16:41:24	34.55	1
5564	16:41:24	34.55	31
5563	16:41:19	34.47	212
5562	16:41:19	34.48	179
5561	16:41:15	34.54	1
5560	16:41:14	34.48	37
5559	16:41:12	34.52	66
5558	16:41:12	34.52	100
5557	16:41:12	34.50	1451
5556	16:41:12	34.50	549
5555	16:41:06	34.50	4
5554	16:41:05	34.50	502
5553	16:41:05	34.50	475
5552	16:41:05	34.50	25
5551	16:41:05	34.50	125
5550	16:41:05	34.50	25
5549	16:41:05	34.49	50
5548	16:41:05	34.49	300
5547	16:40:59	34.44	37
5546	16:40:44	34.44	37
5545	16:40:44	34.48	262
5544	16:40:44	34.48	195
5543	16:40:42	34.48	118
5542	16:40:42	34.48	1000
5541	16:40:42	34.48	300
5540	16:40:42	34.47	239
5539	16:40:42	34.47	60
5538	16:40:42	34.46	229
5537	16:40:42	34.45	4
5536	16:40:29	34.42	37
5535	16:40:14	34.45	33
5534	16:40:13	34.45	67
5533	16:40:07	34.45	77
5532	16:40:07	34.45	239
5531	16:40:07	34.42	99
5530	16:39:59	34.38	37
5529	16:39:44	34.38	37
5528	16:39:37	34.47	50
5527	16:39:37	34.47	50
5526	16:39:29	34.42	37
5525	16:39:14	34.46	385
5524	16:39:14	34.45	57
5523	16:39:14	34.44	57
5522	16:39:14	34.38	732
5521	16:39:14	34.38	13
5520	16:39:14	34.38	37
5519	16:39:12	34.43	170
5518	16:39:10	34.42	434
5517	16:39:10	34.42	4
5516	16:39:10	34.42	10
5515	16:39:03	34.47	330
5514	16:39:03	34.47	170
5513	16:38:59	34.41	37
5512	16:38:48	34.47	30
5511	16:38:05	34.45	102
5510	16:38:05	34.45	354
5509	16:38:04	34.44	200
5508	16:38:04	34.44	96
5507	16:38:04	34.44	104
5506	16:38:01	34.41	10
5505	16:38:01	34.38	106
5504	16:38:01	34.38	198
5503	16:38:01	34.38	14
5502	16:37:14	34.33	37
5501	16:36:59	34.30	28
5500	16:36:59	34.30	9
5499	16:36:44	34.30	37
5498	16:36:38	34.37	28
5497	16:36:38	34.37	322
5496	16:36:38	34.37	550
5495	16:36:36	34.34	216
5494	16:36:36	34.34	239
5493	16:36:36	34.34	6
5492	16:36:35	34.32	732
5491	16:36:35	34.32	224
5490	16:36:35	34.32	15
5489	16:36:35	34.32	45
5488	16:36:35	34.33	239
5487	16:36:34	34.34	100
5486	16:36:33	34.32	90
5485	16:36:29	34.30	37
5484	16:36:14	34.30	37
5483	16:35:59	34.30	37
5482	16:35:44	34.27	37
5481	16:35:37	34.32	271
5480	16:35:34	34.42	1
5479	16:35:29	34.42	279
5478	16:35:29	34.41	220
5477	16:35:29	34.34	545
5476	16:35:29	34.34	37
5475	16:35:14	34.36	37
5474	16:35:06	34.44	36
5473	16:34:59	34.34	37
5472	16:34:48	34.43	150
5471	16:34:44	34.34	37
5470	16:34:31	34.39	271
5469	16:34:29	34.40	233
5468	16:34:29	34.40	52
5467	16:34:29	34.40	37
5466	16:34:22	34.43	92
5465	16:34:20	34.43	71
5464	16:34:14	34.43	37
5463	16:33:56	34.45	200
5462	16:33:55	34.40	11
5461	16:33:47	34.43	200
5460	16:33:31	34.46	30
5459	16:33:25	34.48	327
5458	16:33:25	34.48	200
5457	16:33:24	34.46	120
5456	16:33:24	34.46	102
5455	16:33:07	34.46	750
5454	16:33:06	34.43	200
5453	16:33:05	34.42	100
5452	16:33:04	34.40	125
5451	16:33:03	34.39	239
5450	16:33:03	34.39	289
5449	16:33:02	34.37	500
5448	16:33:02	34.37	126
5447	16:33:02	34.37	92
5446	16:33:01	34.36	100
5445	16:33:00	34.34	505
5444	16:33:00	34.34	118
5443	16:32:59	34.28	37
5442	16:32:59	34.30	61
5441	16:32:58	34.27	148
5440	16:32:58	34.28	364
5439	16:32:58	34.28	11221
5438	16:32:58	34.27	239
5437	16:32:58	34.27	528
5436	16:32:58	34.26	212
5435	16:32:58	34.25	19
5434	16:32:58	34.25	50
5433	16:32:44	34.22	240
5432	16:32:44	34.22	600
5431	16:32:44	34.20	37
5430	16:32:29	34.20	37
5429	16:32:22	34.25	111
5428	16:32:14	34.19	37
5427	16:32:14	34.19	13
5426	16:32:14	34.20	50
5425	16:31:59	34.19	8
5424	16:31:59	34.19	92
5423	16:31:59	34.19	37
5422	16:31:55	34.19	250
5421	16:31:44	34.20	11
5420	16:31:44	34.20	26
5419	16:31:29	34.20	24
5418	16:31:29	34.20	13
5417	16:31:14	34.20	37
5416	16:30:59	34.19	37
5415	16:30:47	34.27	472
5414	16:30:46	34.20	24
5413	16:30:46	34.19	236
5412	16:30:46	34.19	60
5411	16:30:44	34.20	13
5410	16:30:29	34.20	37
5409	16:30:14	34.19	37
5408	16:30:05	34.28	415
5407	16:29:59	34.19	37
5406	16:29:44	34.19	100
5405	16:29:44	34.19	37
5404	16:29:41	34.27	254
5403	16:29:41	34.27	2
5402	16:29:40	34.29	50
5401	16:29:30	34.28	262
5400	16:29:30	34.28	66
5399	16:29:30	34.25	566
5398	16:29:29	34.18	28
5397	16:29:29	34.18	9
5396	16:29:27	34.19	12
5395	16:29:27	34.22	20
5394	16:29:16	34.25	15
5393	16:29:15	34.25	18
5392	16:29:15	34.25	11
5391	16:29:14	34.22	37
5390	16:29:07	34.23	38
5389	16:29:07	34.23	62
5388	16:28:59	34.22	37
5387	16:28:54	34.23	87
5386	16:28:54	34.23	300
5385	16:28:54	34.23	13
5384	16:28:44	34.23	37
5383	16:28:29	34.25	26
5382	16:28:14	34.23	37
5381	16:27:59	34.23	37
5380	16:27:57	34.29	70
5379	16:27:51	34.28	1
5378	16:27:51	34.27	55
5377	16:27:51	34.27	31
5376	16:27:44	34.18	37
5375	16:27:29	34.18	37
5374	16:27:14	34.18	37
5373	16:26:59	34.17	37
5372	16:26:46	34.22	95
5371	16:26:44	34.17	37
5370	16:26:31	34.29	216
5369	16:26:31	34.29	271
5368	16:26:31	34.25	120
5367	16:26:29	34.17	37
5366	16:26:28	34.23	271
5365	16:26:28	34.23	1189
5364	16:26:28	34.25	319
5363	16:26:28	34.25	100
5362	16:26:15	34.30	484
5361	16:26:14	34.23	37
5360	16:25:59	34.23	37
5359	16:25:48	34.26	271
5358	16:25:48	34.26	174
5357	16:25:48	34.26	107
5356	16:25:45	34.30	216
5355	16:25:45	34.30	39
5354	16:25:44	34.32	315
5353	16:25:44	34.32	113
5352	16:25:44	34.32	37
5351	16:25:29	34.30	37
5350	16:25:25	34.36	3
5349	16:25:25	34.36	68
5348	16:25:25	34.35	108
5347	16:25:25	34.35	239
5346	16:25:25	34.32	300
5345	16:25:14	34.30	37
5344	16:24:59	34.30	37
5343	16:24:44	34.27	37
5342	16:24:29	34.27	37
5341	16:24:14	34.29	37
5340	16:23:59	34.28	37
5339	16:23:53	34.37	4
5338	16:23:44	34.32	37
5337	16:23:40	34.37	120
5336	16:23:29	34.29	37
5335	16:23:17	34.33	216
5334	16:23:14	34.26	37
5333	16:22:59	34.26	37
5332	16:22:54	34.26	63
5331	16:22:54	34.26	237
5330	16:22:44	34.26	37
5329	16:22:29	34.26	15
5328	16:22:29	34.26	22
5327	16:22:27	34.26	23
5326	16:22:26	34.26	1
5325	16:22:14	34.25	100
5324	16:22:14	34.23	37
5323	16:22:00	34.25	271
5322	16:22:00	34.25	13
5321	16:21:59	34.26	13
5320	16:21:44	34.26	37
5319	16:21:32	34.26	415
5318	16:21:32	34.28	200
5317	16:21:32	34.28	270
5316	16:21:32	34.28	166
5315	16:21:32	34.29	218
5314	16:21:32	34.30	290
5313	16:21:31	34.31	192
5312	16:21:29	34.31	37
5311	16:21:24	34.36	457
5310	16:21:24	34.36	198
5309	16:21:14	34.29	37
5308	16:21:01	34.35	218
5307	16:20:59	34.29	280
5306	16:20:59	34.29	63
5305	16:20:59	34.29	37
5304	16:20:44	34.28	37
5303	16:20:31	34.34	150
5302	16:20:31	34.34	218
5301	16:20:29	34.28	37
5300	16:20:23	34.33	95
5299	16:20:23	34.33	457
5298	16:20:23	34.33	190
5297	16:20:23	34.33	239
5296	16:20:23	34.30	19
5295	16:20:17	34.30	6
5294	16:20:14	34.29	37
5293	16:20:06	34.33	233
5292	16:20:06	34.33	107
5291	16:20:06	34.33	308
5290	16:20:03	34.33	2
5289	16:20:01	34.30	94
5288	16:20:01	34.30	134
5287	16:19:59	34.26	37
5286	16:19:55	34.30	1
5285	16:19:51	34.30	1
5284	16:19:44	34.25	37
5283	16:19:33	34.30	3
5282	16:19:29	34.24	37
5281	16:19:14	34.23	37
5280	16:19:13	34.30	61
5279	16:19:13	34.30	320
5278	16:19:12	34.27	209
5277	16:18:59	34.21	37
5276	16:18:48	34.20	100
5275	16:18:15	34.18	20
5274	16:18:14	34.25	500
5273	16:18:14	34.25	36
5272	16:18:12	34.25	500
5271	16:17:59	34.16	37
5270	16:17:55	34.24	1
5269	16:17:44	34.15	37
5268	16:17:37	34.22	271
5267	16:17:37	34.22	240
5266	16:17:37	34.22	63
5265	16:17:37	34.23	251
5264	16:17:29	34.23	37
5263	16:17:28	34.26	100
5262	16:17:28	34.24	200
5261	16:17:28	34.25	264
5260	16:17:28	34.26	100
5259	16:17:14	34.22	37
5258	16:17:00	34.26	59
5257	16:16:59	34.27	61
5256	16:16:59	34.27	439
5255	16:16:59	34.29	61
5254	16:16:59	34.30	267
5253	16:16:59	34.32	240
5252	16:16:59	34.32	26
5251	16:16:59	34.33	500
5250	16:16:59	34.34	320
5249	16:16:59	34.34	50
5248	16:16:59	34.35	90
5247	16:16:59	34.35	166
5246	16:16:59	34.35	37
5245	16:16:44	34.35	37
5244	16:16:44	34.41	56
5243	16:16:44	34.41	234
5242	16:16:35	34.41	5
5241	16:16:31	34.43	30
5240	16:16:29	34.36	27
5239	16:16:29	34.36	10
5238	16:16:24	34.38	517
5237	16:16:24	34.38	228
5236	16:16:24	34.40	103
5235	16:16:14	34.38	37
5234	16:16:03	34.44	2
5233	16:16:03	34.44	16
5232	16:16:01	34.44	50
5231	16:16:00	34.39	179
5230	16:16:00	34.39	42
5229	16:16:00	34.39	463
5228	16:16:00	34.39	264
5227	16:16:00	34.39	139
5226	16:16:00	34.39	28
5225	16:15:59	34.39	37
5224	16:15:53	34.44	18
5223	16:15:44	34.39	37
5222	16:15:43	34.43	139
5221	16:15:43	34.43	100
5220	16:15:30	34.43	125
5219	16:15:30	34.43	23
5218	16:15:29	34.39	37
5217	16:15:16	34.43	13
5216	16:15:16	34.43	87
5215	16:15:14	34.37	37
5214	16:15:03	34.42	14
5213	16:15:03	34.40	200
5212	16:15:03	34.40	95
5211	16:15:03	34.40	50
5210	16:15:03	34.40	56
5209	16:14:59	34.36	37
5208	16:14:42	34.36	1
5207	16:14:42	34.36	4
5206	16:14:21	34.40	10
5205	16:14:17	34.40	10
5204	16:14:17	34.40	60
5203	16:14:03	34.40	11
5202	16:13:59	34.38	142
5201	16:13:59	34.38	213
5200	16:13:59	34.39	37
5199	16:13:58	34.40	1
5198	16:13:58	34.40	5
5197	16:13:57	34.40	50
5196	16:13:44	34.38	37
5195	16:13:39	34.40	100
5194	16:13:39	34.40	100
5193	16:13:39	34.39	100
5192	16:13:39	34.38	50
5191	16:13:29	34.39	28
5190	16:13:29	34.39	9
5189	16:13:29	34.39	91
5188	16:13:21	34.39	857
5187	16:13:15	34.39	52
5186	16:13:15	34.39	37
5185	16:13:14	34.36	37
5184	16:12:59	34.36	37
5183	16:12:48	34.39	1
5182	16:12:48	34.39	17
5181	16:12:44	34.32	37
5180	16:12:30	34.39	200
5179	16:12:30	34.34	235
5178	16:12:30	34.34	128
5177	16:12:29	34.35	271
5176	16:12:29	34.36	238
5175	16:12:29	34.37	271
5174	16:12:29	34.38	128
5173	16:12:29	34.38	159
5172	16:12:29	34.39	616
5171	16:12:29	34.39	128
5170	16:12:14	34.40	150
5169	16:12:08	34.40	447
5168	16:12:08	34.40	99
5167	16:12:08	34.40	1454
5166	16:11:55	34.40	300
5165	16:11:54	34.40	850
5164	16:11:54	34.40	251
5163	16:11:41	34.39	111
5162	16:11:41	34.39	98
5161	16:11:40	34.38	100
5160	16:11:33	34.39	1
5159	16:11:31	34.39	1
5158	16:11:24	34.39	100
5157	16:11:22	34.38	60
5156	16:11:22	34.38	578
5155	16:11:20	34.38	1
5154	16:11:18	34.38	100
5153	16:11:18	34.38	218
5152	16:11:08	34.38	1
5151	16:10:47	34.37	100
5150	16:10:47	34.37	37
5149	16:10:34	34.37	100
5148	16:10:29	34.32	37
5147	16:10:14	34.31	37
5146	16:10:03	34.38	102
5145	16:10:03	34.38	250
5144	16:10:03	34.37	63
5143	16:10:01	34.37	5
5142	16:09:59	34.31	37
5141	16:09:54	34.36	17
5140	16:09:54	34.36	9
5139	16:09:54	34.36	100
5138	16:09:54	34.38	16
5137	16:09:54	34.38	227
5136	16:09:44	34.34	37
5135	16:09:29	34.34	37
5134	16:09:24	34.38	40
5133	16:09:21	34.38	1
5132	16:09:21	34.38	2
5131	16:09:17	34.33	191
5130	16:09:14	34.33	37
5129	16:08:59	34.34	270
5128	16:08:59	34.34	140
5127	16:08:59	34.34	37
5126	16:08:54	34.38	10
5125	16:08:44	34.34	37
5124	16:08:37	34.38	99
5123	16:08:35	34.35	239
5122	16:08:35	34.38	311
5121	16:08:29	34.34	37
5120	16:08:25	34.38	63
5119	16:08:25	34.36	100
5118	16:08:25	34.37	319
5117	16:08:25	34.38	362
5116	16:08:16	34.34	223
5115	16:08:16	34.38	300
5114	16:08:14	34.32	37
5113	16:08:07	34.37	50
5112	16:07:59	34.34	229
5111	16:07:59	34.35	63
5110	16:07:59	34.35	37
5109	16:07:50	34.37	109
5108	16:07:50	34.37	239
5107	16:07:44	34.32	63
5106	16:07:44	34.32	37
5105	16:07:37	34.31	265
5104	16:07:37	34.31	200
5103	16:07:37	34.32	100
5102	16:07:31	34.38	6
5101	16:07:29	34.31	37
5100	16:07:14	34.31	37
5099	16:07:11	34.35	27
5098	16:07:06	34.35	150
5097	16:07:06	34.35	323
5096	16:06:59	34.30	37
5095	16:06:46	34.34	63
5094	16:06:46	34.34	146
5093	16:06:44	34.32	37
5092	16:06:38	34.34	45
5091	16:06:37	34.30	89
5090	16:06:35	34.30	74
5089	16:06:35	34.30	26
5088	16:06:34	34.29	24
5087	16:06:29	34.28	37
5086	16:06:14	34.29	13
5085	16:06:06	34.29	50
5084	16:06:00	34.34	20
5083	16:05:59	34.29	37
5082	16:05:59	34.31	4
5081	16:05:59	34.31	57
5080	16:05:59	34.31	239
5079	16:05:50	34.28	250
5078	16:05:44	34.25	1400
5077	16:05:44	34.25	342
5076	16:05:44	34.25	200
5075	16:05:44	34.29	63
5074	16:05:44	34.29	37
5073	16:05:44	34.27	558
5072	16:05:44	34.27	155
5071	16:05:44	34.29	100
5070	16:05:44	34.31	290
5069	16:05:40	34.35	311
5068	16:05:29	34.27	37
5067	16:05:14	34.27	37
5066	16:05:13	34.33	47
5065	16:05:09	34.28	26
5064	16:05:04	34.35	68
5063	16:05:04	34.33	108
5062	16:05:04	34.33	239
5061	16:05:01	34.29	120
5060	16:05:01	34.30	1460
5059	16:05:01	34.30	271
5058	16:05:01	34.30	126
5057	16:05:01	34.31	251
5056	16:05:01	34.31	13
5055	16:04:59	34.31	37
5054	16:04:57	34.34	420
5053	16:04:57	34.34	69
5052	16:04:54	34.39	100
5051	16:04:44	34.34	37
5050	16:04:29	34.31	37
5049	16:04:24	34.31	13
5048	16:04:23	34.39	45
5047	16:04:22	34.39	4
5046	16:04:14	34.30	37
5045	16:04:05	34.39	15
5044	16:04:04	34.39	33
5043	16:04:00	34.32	314
5042	16:04:00	34.32	436
5041	16:04:00	34.32	162
5040	16:04:00	34.35	207
5039	16:03:59	34.35	37
5038	16:03:56	34.36	80
5037	16:03:56	34.36	316
5036	16:03:56	34.36	277
5035	16:03:44	34.36	37
5034	16:03:37	34.40	145
5033	16:03:34	34.39	100
5032	16:03:31	34.32	123
5031	16:03:29	34.32	37
5030	16:03:21	34.36	60
5029	16:03:21	34.36	500
5028	16:03:14	34.31	37
5027	16:02:59	34.31	37
5026	16:02:44	34.28	37
5025	16:02:40	34.36	60
5024	16:02:30	34.35	222
5023	16:02:30	34.35	239
5022	16:02:30	34.35	39
5021	16:02:29	34.29	37
5020	16:02:17	34.35	261
5019	16:02:17	34.34	239
5018	16:02:15	34.30	451
5017	16:02:15	34.30	10
5016	16:02:14	34.30	872
5015	16:02:14	34.31	500
5014	16:02:14	34.31	214
5013	16:02:14	34.32	37
5012	16:02:14	34.35	200
5011	16:01:59	34.32	37
5010	16:01:53	34.36	61
5009	16:01:53	34.35	239
5008	16:01:44	34.31	37
5007	16:01:41	34.35	52
5006	16:01:41	34.35	150
5005	16:01:41	34.35	239
5004	16:01:41	34.35	100
5003	16:01:29	34.28	37
5002	16:01:14	34.26	37
5001	16:01:11	34.29	150
5000	16:01:11	34.29	150
4999	16:01:05	34.26	211
4998	16:01:05	34.26	100
4997	16:01:03	34.25	11
4996	16:01:03	34.25	239
4995	16:01:03	34.25	58
4994	16:01:03	34.24	11
4993	16:00:59	34.24	26
4992	16:00:52	34.25	42
4991	16:00:52	34.25	100
4990	16:00:52	34.25	300
4989	16:00:44	34.21	37
4988	16:00:35	34.23	190
4987	16:00:35	34.23	26
4986	16:00:35	34.23	150
4985	16:00:35	34.21	190
4984	16:00:35	34.20	195
4983	16:00:35	34.20	2194
4982	16:00:35	34.20	983
4981	16:00:35	34.20	7
4980	16:00:35	34.20	810
4979	16:00:35	34.20	190
4978	16:00:35	34.19	467
4977	16:00:35	34.19	850
4976	16:00:29	34.16	37
4975	16:00:14	34.16	37
4974	16:00:06	34.19	459
4973	16:00:04	34.19	416
4972	15:59:59	34.14	37
4971	15:59:44	34.10	37
4970	15:59:38	34.19	109
4969	15:59:38	34.19	1891
4968	15:59:29	34.10	36
4967	15:59:29	34.10	1
4966	15:59:24	34.19	4
4965	15:59:19	34.10	7
4964	15:59:14	34.10	37
4963	15:58:59	34.11	37
4962	15:58:51	34.19	1
4961	15:58:51	34.19	14
4960	15:58:44	34.15	14
4959	15:58:44	34.15	23
4958	15:58:42	34.19	100
4957	15:58:38	34.19	27
4956	15:58:36	34.17	1
4955	15:58:36	34.17	2
4954	15:58:36	34.17	74
4953	15:58:29	34.11	37
4952	15:58:29	34.18	61
4951	15:58:29	34.18	239
4950	15:58:27	34.10	1
4949	15:58:27	34.10	4
4948	15:58:27	34.11	226
4947	15:58:22	34.11	193
4946	15:58:20	34.14	245
4945	15:58:20	34.14	226
4944	15:58:20	34.14	113
4943	15:58:14	34.14	37
4942	15:58:06	34.19	100
4941	15:57:59	34.11	37
4940	15:57:54	34.19	1
4939	15:57:54	34.19	5
4938	15:57:52	34.19	70
4937	15:57:45	34.19	8
4936	15:57:44	34.09	37
4935	15:57:30	34.18	261
4934	15:57:29	34.09	37
4933	15:57:14	34.16	500
4932	15:57:14	34.16	60
4931	15:57:14	34.08	37
4930	15:57:09	34.14	87
4929	15:57:09	34.14	193
4928	15:56:59	34.05	37
4927	15:56:44	34.05	37
4926	15:56:36	34.14	30
4925	15:56:29	34.05	37
4924	15:56:14	34.05	37
4923	15:56:12	34.05	90
4922	15:56:12	34.05	200
4921	15:56:12	34.06	223
4920	15:56:12	34.06	218
4919	15:56:12	34.06	13
4918	15:55:59	34.06	37
4917	15:55:44	34.06	37
4916	15:55:36	34.14	11
4915	15:55:36	34.12	109
4914	15:55:36	34.12	171
4913	15:55:29	34.04	37
4912	15:55:14	34.04	37
4911	15:55:01	34.10	92
4910	15:55:01	34.09	229
4909	15:55:01	34.08	66
4908	15:55:01	34.08	28
4907	15:55:01	34.04	56
4906	15:55:00	34.04	182
4905	15:54:59	34.04	37
4904	15:54:50	34.08	100
4903	15:54:44	34.04	37
4902	15:54:34	34.07	63
4901	15:54:34	34.06	225
4900	15:54:34	34.07	100
4899	15:54:34	34.08	239
4898	15:54:34	34.09	271
4897	15:54:29	34.06	37
4896	15:54:24	34.08	50
4895	15:54:14	34.01	13
4894	15:54:14	34.01	24
4893	15:53:59	34.01	37
4892	15:53:44	34.01	37
4891	15:53:42	34.01	129
4890	15:53:42	34.01	239
4889	15:53:29	33.98	37
4888	15:53:25	34.00	63
4887	15:53:23	34.00	482
4886	15:53:21	34.00	35
4885	15:53:20	34.00	1
4884	15:53:20	34.00	28
4883	15:53:17	33.96	100
4882	15:53:17	33.90	107
4881	15:53:17	33.92	100
4880	15:53:17	33.94	60
4879	15:53:17	33.94	294
4878	15:53:17	33.95	100
4877	15:53:17	33.95	239
4876	15:53:17	33.96	100
4875	15:53:14	33.96	37
4874	15:53:00	33.96	63
4873	15:52:59	33.95	239
4872	15:52:59	33.96	100
4871	15:52:59	33.96	37
4870	15:52:55	33.99	1
4869	15:52:54	33.99	5
4868	15:52:54	33.96	24
4867	15:52:44	33.96	13
4866	15:52:29	33.96	37
4865	15:52:28	34.00	31
4864	15:52:23	33.99	100
4863	15:52:23	33.99	100
4862	15:52:23	33.97	271
4861	15:52:23	33.97	31
4860	15:52:23	33.98	239
4859	15:52:23	33.99	100
4858	15:52:15	34.04	1
4857	15:52:14	34.01	63
4856	15:52:14	34.01	37
4855	15:52:14	34.00	225
4854	15:52:14	34.01	100
4853	15:51:59	34.02	100
4852	15:51:59	34.02	62
4851	15:51:59	34.02	37
4850	15:51:44	34.00	280
4849	15:51:44	34.00	36
4848	15:51:44	34.00	1
4847	15:51:36	34.00	62
4846	15:51:35	34.04	22
4845	15:51:29	34.00	37
4844	15:51:19	34.06	213
4843	15:51:18	34.06	100
4842	15:51:14	34.00	37
4841	15:51:14	34.00	1
4840	15:51:14	34.00	156
4839	15:51:14	34.00	322
4838	15:51:14	34.03	272
4837	15:51:05	34.08	100
4836	15:51:05	34.06	97
4835	15:50:59	34.03	37
4834	15:50:51	34.12	30
4833	15:50:50	34.12	25
4832	15:50:44	34.06	401
4831	15:50:44	34.06	211
4830	15:50:44	34.06	37
4829	15:50:31	34.08	76
4828	15:50:29	34.08	37
4827	15:50:29	34.08	113
4826	15:50:29	34.10	63
4825	15:50:29	34.10	100
4824	15:50:29	34.09	218
4823	15:50:29	34.09	8
4822	15:50:29	34.10	100
4821	15:50:24	34.14	55
4820	15:50:24	34.12	239
4819	15:50:18	34.03	312
4818	15:50:14	34.01	37
4817	15:50:12	34.02	362
4816	15:50:12	34.02	46
4815	15:50:12	34.02	268
4814	15:50:12	34.02	282
4813	15:50:12	34.01	83
4812	15:50:12	34.01	149
4811	15:50:12	34.01	233
4810	15:50:12	34.01	170
4809	15:50:12	34.00	3374
4808	15:50:12	34.00	4913
4807	15:50:12	34.00	635
4806	15:50:06	33.99	4
4805	15:50:06	33.99	1
4804	15:50:06	33.99	106
4803	15:50:06	33.99	89
4802	15:50:05	33.97	200
4801	15:50:03	33.98	69
4800	15:50:03	33.98	280
4799	15:50:03	33.97	66
4798	15:49:59	33.87	37
4797	15:49:57	33.97	27
4796	15:49:53	33.90	685
4795	15:49:53	33.90	25
4794	15:49:53	33.90	100
4793	15:49:53	33.90	120
4792	15:49:53	33.92	200
4791	15:49:53	33.92	100
4790	15:49:53	33.94	170
4789	15:49:53	33.94	100
4788	15:49:38	33.99	1
4787	15:49:32	33.99	100
4786	15:49:29	33.99	20
4785	15:49:20	33.96	170
4784	15:49:20	33.96	198
4783	15:49:20	33.96	100
4782	15:49:06	33.95	50
4781	15:49:06	33.98	125
4780	15:48:54	33.96	100
4779	15:48:37	33.95	100
4778	15:48:35	33.96	350
4777	15:48:35	33.95	306
4776	15:48:35	33.95	200
4775	15:48:29	33.94	100
4774	15:48:18	33.95	40
4773	15:48:18	33.95	100
4772	15:48:18	33.96	50
4771	15:48:07	33.98	110
4770	15:48:00	34.00	100
4769	15:47:58	34.01	201
4768	15:47:51	33.99	120
4767	15:47:51	34.00	25
4766	15:47:51	34.00	1
4765	15:47:44	34.02	616
4764	15:47:37	34.05	100
4763	15:47:33	34.01	271
4762	15:47:33	34.02	20
4761	15:47:18	34.03	443
4760	15:47:18	34.03	120
4759	15:47:18	34.04	90
4758	15:46:56	34.05	77
4757	15:46:53	34.05	10
4756	15:46:46	34.05	6
4755	15:46:39	34.07	250
4754	15:46:36	34.05	1
4753	15:46:36	34.05	56
4752	15:46:32	34.09	1
4751	15:46:32	34.09	1
4750	15:46:13	34.05	220
4749	15:46:13	34.05	373
4748	15:46:13	34.05	119
4747	15:46:13	34.05	10
4746	15:46:03	34.05	1
4745	15:46:03	34.05	60
4744	15:45:57	34.00	278
4743	15:45:57	34.00	600
4742	15:45:57	34.00	100
4741	15:45:50	34.03	100
4740	15:45:48	34.04	89
4739	15:45:48	34.05	250
4738	15:44:56	34.04	100
4737	15:44:56	34.05	100
4736	15:44:56	34.00	812
4735	15:44:56	34.00	363
4734	15:44:56	34.01	85
4733	15:44:56	34.02	220
4732	15:44:56	34.04	220
4731	15:44:56	34.05	100
4730	15:44:54	34.03	166
4729	15:44:54	34.03	289
4728	15:44:54	34.00	249
4727	15:44:37	34.00	600
4726	15:44:37	34.00	7097
4725	15:44:37	34.00	100
4724	15:44:37	34.00	34
4723	15:44:37	34.00	794
4722	15:44:37	34.01	253
4721	15:44:37	34.03	500
4720	15:44:37	34.06	373
4719	15:44:28	34.10	100
4718	15:44:28	34.10	100
4717	15:44:25	34.05	36
4716	15:44:25	34.06	200
4715	15:44:25	34.07	330
4714	15:44:25	34.08	100
4713	15:44:25	34.10	10
4712	15:44:25	34.10	140
4711	15:44:25	34.11	88
4710	15:44:25	34.12	120
4709	15:44:19	34.15	160
4708	15:44:13	34.14	150
4707	15:43:31	34.15	100
4706	15:43:31	34.14	250
4705	15:43:31	34.15	100
4704	15:43:31	34.15	100
4703	15:43:07	34.15	50
4702	15:42:45	34.14	250
4701	15:42:23	34.14	100
4700	15:42:02	34.17	100
4699	15:42:02	34.17	100
4698	15:41:55	34.18	361
4697	15:41:55	34.18	550
4696	15:41:46	34.17	294
4695	15:41:30	34.18	150
4694	15:41:30	34.18	1
4693	15:41:25	34.15	271
4692	15:41:25	34.15	324
4691	15:41:25	34.15	676
4690	15:41:25	34.15	110
4689	15:41:24	34.19	45
4688	15:41:24	34.19	75
4687	15:41:24	34.19	100
4686	15:41:24	34.17	100
4685	15:41:15	34.19	200
4684	15:41:15	34.19	300
4683	15:41:14	34.19	161
4682	15:41:09	34.15	10
4681	15:41:03	34.18	150
4680	15:41:01	34.16	90
4679	15:40:58	34.19	14
4678	15:40:42	34.18	150
4677	15:39:59	34.20	100
4676	15:39:56	34.17	1
4675	15:39:55	34.20	1
4674	15:39:47	34.20	10
4673	15:38:47	34.15	499
4672	15:38:38	34.14	120
4671	15:38:33	34.15	1
4670	15:38:25	34.17	307
4669	15:38:14	34.13	312
4668	15:38:14	34.14	111
4667	15:38:14	34.15	80
4666	15:38:14	34.15	100
4665	15:38:10	34.20	100
4664	15:38:09	34.20	272
4663	15:38:09	34.21	218
4662	15:38:09	34.22	100
4661	15:37:49	34.23	166
4660	15:37:28	34.21	128
4659	15:37:28	34.21	72
4658	15:37:28	34.21	300
4657	15:37:25	34.15	771
4656	15:37:07	34.23	19
4655	15:37:07	34.21	361
4654	15:37:05	34.19	120
4653	15:37:05	34.16	228
4652	15:37:05	34.18	308
4651	15:37:05	34.18	314
4650	15:37:05	34.18	150
4649	15:36:43	34.23	1
4648	15:36:43	34.22	58
4647	15:36:41	34.15	229
4646	15:36:41	34.16	150
4645	15:36:41	34.21	261
4644	15:36:39	34.22	25
4643	15:36:11	34.14	74
4642	15:36:11	34.15	281
4641	15:36:11	34.15	239
4640	15:36:11	34.16	5
4639	15:36:09	34.19	140
4638	15:35:31	34.14	651
4637	15:35:29	34.12	353
4636	15:35:27	34.14	5
4635	15:35:25	34.14	90
4634	15:35:25	34.14	239
4633	15:35:25	34.14	21
4632	15:35:11	34.20	10
4631	15:35:11	34.20	40
4630	15:35:05	34.14	1
4629	15:35:05	34.14	58
4628	15:34:51	34.20	200
4627	15:34:51	34.21	100
4626	15:34:32	34.20	100
4625	15:34:31	34.22	1
4624	15:34:31	34.22	58
4623	15:34:26	34.17	232
4622	15:34:26	34.15	100
4621	15:34:14	34.17	100
4620	15:33:51	34.17	34
4619	15:33:43	34.15	80
4618	15:33:42	34.17	500
4617	15:33:23	34.17	540
4616	15:33:18	34.23	30
4615	15:33:18	34.23	20
4614	15:33:14	34.15	6
4613	15:33:14	34.16	26
4612	15:33:04	34.16	17
4611	15:33:00	34.16	32
4610	15:32:57	34.23	200
4609	15:32:56	34.14	32
4608	15:32:50	34.24	32
4607	15:32:34	34.17	60
4606	15:32:27	34.11	43
4605	15:32:27	34.12	100
4604	15:32:26	34.13	233
4603	15:32:26	34.12	117
4602	15:32:26	34.12	189
4601	15:32:25	34.12	100
4600	15:32:14	34.07	1
4599	15:32:14	34.07	44
4598	15:32:12	34.12	100
4597	15:32:10	34.07	100
4596	15:32:09	34.12	60
4595	15:32:07	34.04	44
4594	15:32:07	34.10	50
4593	15:32:07	34.10	50
4592	15:32:03	34.04	44
4591	15:31:50	34.02	28
4590	15:31:44	34.00	25
4589	15:31:44	34.00	440
4588	15:31:44	34.00	560
4587	15:31:44	34.00	40
4586	15:31:39	33.91	32
4585	15:31:23	33.90	300
4584	15:31:18	33.90	8
4583	15:31:08	33.99	147
4582	15:31:07	33.90	33
4581	15:31:07	33.91	375
4580	15:31:07	33.99	50
4579	15:31:07	33.99	350
4578	15:30:52	33.88	60
4577	15:30:44	33.90	449
4576	15:30:44	33.97	180
4575	15:30:44	33.95	235
4574	15:30:44	33.95	1400
4573	15:30:39	33.94	471
4572	15:30:39	33.92	343
4571	15:30:39	33.92	86
4570	15:30:39	33.92	12
4569	15:30:39	33.90	100
4568	15:30:39	33.89	1
4567	15:30:39	33.89	1
4566	15:30:23	33.87	27
4565	15:30:23	33.87	1
4564	15:30:09	33.87	1
4563	15:29:54	33.87	1
4562	15:29:54	33.88	116
4561	15:29:54	33.88	550
4560	15:29:53	33.92	50
4559	15:29:37	33.92	85
4558	15:29:33	33.92	30
4557	15:29:33	33.90	120
4556	15:29:29	33.88	100
4555	15:29:29	33.88	150
4554	15:29:21	33.89	429
4553	15:29:19	33.90	100
4552	15:28:49	33.89	500
4551	15:28:49	33.89	150
4550	15:28:49	33.94	29
4549	15:28:49	33.93	1
4548	15:28:43	33.90	100
4547	15:28:28	33.89	100
4546	15:28:28	33.88	99
4545	15:28:28	33.88	1
4544	15:28:28	33.89	100
4543	15:28:07	33.94	200
4542	15:28:07	33.92	61
4541	15:28:07	33.92	239
4540	15:28:06	33.88	239
4539	15:28:06	33.88	100
4538	15:28:06	33.88	200
4537	15:28:04	33.89	100
4536	15:27:48	33.88	366
4535	15:27:48	33.94	180
4534	15:27:48	33.94	20
4533	15:27:47	33.85	1
4532	15:27:47	33.86	259
4531	15:27:47	33.87	50
4530	15:27:32	33.86	66
4529	15:27:23	33.90	500
4528	15:27:23	33.90	100
4527	15:27:22	33.90	100
4526	15:27:22	33.90	100
4525	15:27:22	33.90	85
4524	15:27:22	33.90	550
4523	15:27:22	33.91	364
4522	15:27:22	33.94	33
4521	15:27:22	33.94	317
4520	15:27:22	33.94	233
4519	15:27:22	33.93	125
4518	15:27:22	33.91	330
4517	15:27:22	33.90	872
4516	15:27:22	33.90	5000
4515	15:27:22	33.90	1350
4514	15:27:22	33.88	45
4513	15:27:13	33.88	1
4512	15:27:13	33.88	5
4511	15:27:04	33.82	87
4510	15:26:47	33.84	190
4509	15:26:47	33.84	10
4508	15:26:46	33.80	842
4507	15:26:39	33.90	3400
4506	15:26:37	33.90	250
4505	15:26:37	33.89	750
4504	15:26:31	33.86	200
4503	15:26:10	33.84	150
4502	15:26:10	33.84	150
4501	15:26:10	33.85	50
4500	15:25:44	33.81	50
4499	15:25:35	33.88	407
4498	15:25:35	33.88	110
4497	15:25:35	33.88	183
4496	15:25:26	33.79	100
4495	15:25:26	33.80	100
4494	15:25:26	33.88	50
4493	15:25:15	33.80	150
4492	15:25:15	33.80	39
4491	15:25:15	33.80	842
4490	15:24:59	33.80	1000
4489	15:24:59	33.80	25
4488	15:24:59	33.82	13
4487	15:24:59	33.83	120
4486	15:24:49	33.87	250
4485	15:24:49	33.86	50
4484	15:24:49	33.86	100
4483	15:24:42	33.94	1
4482	15:24:42	33.94	5
4481	15:24:41	33.92	531
4480	15:24:41	33.92	500
4479	15:24:41	33.92	500
4478	15:24:41	33.90	220
4477	15:24:41	33.90	449
4476	15:24:23	33.88	331
4475	15:24:21	33.98	100
4474	15:24:21	33.92	268
4473	15:24:21	33.98	100
4472	15:24:21	33.98	603
4471	15:24:21	33.98	330
4470	15:24:21	33.98	117
4469	15:24:21	33.98	100
4468	15:24:16	33.97	89
4467	15:24:16	33.97	111
4466	15:24:10	33.98	50
4465	15:24:08	33.98	1
4464	15:24:01	33.98	232
4463	15:24:01	33.98	130
4462	15:24:01	33.97	220
4461	15:24:01	33.97	48
4460	15:23:53	33.91	363
4459	15:23:53	33.92	100
4458	15:23:53	33.90	30
4457	15:23:53	33.90	3785
4456	15:23:49	33.90	120
4455	15:23:49	33.89	330
4454	15:23:49	33.89	550
4453	15:23:48	33.89	444
4452	15:23:33	33.89	30
4451	15:23:30	33.82	37
4450	15:23:22	33.90	445
4449	15:23:22	33.90	250
4448	15:23:22	33.90	200
4447	15:23:22	33.90	351
4446	15:23:21	33.89	211
4445	15:23:21	33.89	233
4444	15:23:18	33.87	550
4443	15:23:18	33.87	200
4442	15:23:18	33.85	200
4441	15:23:18	33.85	50
4440	15:23:18	33.85	545
4439	15:23:18	33.85	550
4438	15:23:07	33.82	100
4437	15:23:02	33.82	100
4436	15:22:57	33.81	250
4435	15:22:57	33.82	100
4434	15:22:41	33.87	15
4433	15:22:41	33.87	100
4432	15:22:39	33.87	50
4431	15:22:32	33.85	50
4430	15:22:32	33.85	998
4429	15:22:32	33.85	124
4428	15:22:31	33.78	284
4427	15:22:31	33.78	10
4426	15:22:31	33.78	50
4425	15:22:31	33.81	20
4424	15:22:24	33.84	20
4423	15:22:19	33.81	55
4422	15:22:19	33.81	5
4421	15:22:10	33.85	5
4420	15:22:00	33.88	79
4419	15:22:00	33.86	110
4418	15:22:00	33.86	211
4417	15:21:59	33.86	50
4416	15:21:57	33.84	124
4415	15:21:57	33.84	29
4414	15:21:57	33.84	108
4413	15:21:57	33.85	200
4412	15:21:57	33.87	327
4411	15:21:57	33.88	50
4410	15:21:57	33.90	19
4409	15:21:48	33.90	1
4408	15:21:41	33.97	10
4407	15:21:35	33.95	35
4406	15:21:34	33.91	99
4405	15:21:31	33.91	251
4404	15:21:20	33.97	330
4403	15:21:20	33.97	48
4402	15:20:59	33.95	15
4401	15:20:59	33.95	85
4400	15:20:46	33.85	233
4399	15:20:37	33.85	1000
4398	15:20:36	33.79	47
4397	15:20:36	33.80	233
4396	15:20:36	33.81	110
4395	15:20:36	33.81	85
4394	15:20:36	33.86	85
4393	15:20:36	33.86	133
4392	15:20:36	33.86	100
4391	15:20:30	33.77	172
4390	15:20:21	33.77	268
4389	15:20:21	33.77	32
4388	15:20:21	33.78	365
4387	15:20:21	33.79	85
4386	15:20:14	33.85	36
4385	15:20:14	33.85	164
4384	15:20:12	33.85	200
4383	15:20:12	33.77	1
4382	15:20:12	33.77	1
4381	15:20:12	33.77	8
4380	15:20:12	33.77	186
4379	15:20:12	33.80	750
4378	15:20:12	33.80	1000
4377	15:20:12	33.80	4
4376	15:20:12	33.81	30
4375	15:20:12	33.85	30
4374	15:20:12	33.88	50
4373	15:20:12	33.88	100
4372	15:20:12	33.90	100
4371	15:20:12	33.90	50
4370	15:20:12	33.90	45
4369	15:20:12	33.90	2
4368	15:20:12	33.91	80
4367	15:20:12	33.91	90
4366	15:20:12	33.91	110
4365	15:20:12	33.92	32
4364	15:20:11	33.96	40
4363	15:20:11	33.96	30
4362	15:20:11	33.96	96
4361	15:20:11	33.96	38
4360	15:20:11	33.97	51
4359	15:20:11	33.97	2
4358	15:20:11	33.97	150
4357	15:20:11	33.97	20
4356	15:20:11	33.97	10
4355	15:20:11	34.00	5000
4354	15:20:11	34.00	50
4353	15:20:11	34.00	150
4352	15:20:11	34.00	45
4351	15:20:11	34.00	50
4350	15:20:11	34.00	432
4349	15:20:11	34.00	300
4348	15:20:11	34.00	58
4347	15:20:11	34.00	20
4346	15:20:11	34.00	300
4345	15:20:11	34.00	100
4344	15:20:11	34.00	250
4343	15:20:11	34.00	100
4342	15:20:11	34.00	100
4341	15:20:11	34.00	300
4340	15:20:11	34.00	3047
4339	15:20:11	34.00	50
4338	15:20:11	34.00	200
4337	15:20:11	34.00	50
4336	15:20:11	34.00	147
4335	15:20:11	34.00	100
4334	15:20:10	34.01	10
4333	15:20:10	34.01	28
4332	15:20:10	34.01	5
4331	15:20:10	34.01	1849
4330	15:20:10	34.01	315
4329	15:20:10	34.02	50
4328	15:20:10	34.02	200
4327	15:20:10	34.03	100
4326	15:20:10	34.03	85
4325	15:20:09	34.03	200
4324	15:20:04	34.04	100
4323	15:20:00	34.07	450
4322	15:19:55	34.06	100
4321	15:19:55	34.05	373
4320	15:19:55	34.07	350
4319	15:19:54	34.07	100
4318	15:19:53	34.06	233
4317	15:19:53	34.06	63
4316	15:19:53	34.07	100
4315	15:19:50	34.07	100
4314	15:19:50	34.07	100
4313	15:19:26	34.07	829
4312	15:19:26	34.07	100
4311	15:19:26	34.07	18
4310	15:19:26	34.07	53
4309	15:19:14	34.07	180
4308	15:19:13	34.06	437
4307	15:19:13	34.06	105
4306	15:19:13	34.06	372
4305	15:19:13	34.06	65
4304	15:19:13	34.07	233
4303	15:19:13	34.07	80
4302	15:19:13	34.08	750
4301	15:19:13	34.10	327
4300	15:19:13	34.10	50
4299	15:19:13	34.12	233
4298	15:19:13	34.13	233
4297	15:19:13	34.18	100
4296	15:19:13	34.18	15
4295	15:19:06	34.07	5
4294	15:19:06	34.13	500
4293	15:19:01	34.08	125
4292	15:18:54	34.10	180
4291	15:18:54	34.11	100
4290	15:18:46	34.13	300
4289	15:18:33	34.09	100
4288	15:18:23	34.07	113
4287	15:18:23	34.07	218
4286	15:18:23	34.07	171
4285	15:18:17	34.18	1
4284	15:18:15	34.10	808
4283	15:18:15	34.10	50
4282	15:18:15	34.10	25
4281	15:18:15	34.10	500
4280	15:18:15	34.10	38
4279	15:18:15	34.11	329
4278	15:18:15	34.12	50
4277	15:18:13	34.15	150
4276	15:18:13	34.15	200
4275	15:18:13	34.16	50
4274	15:18:13	34.17	371
4273	15:18:13	34.19	400
4272	15:17:54	34.19	150
4271	15:17:54	34.19	200
4270	15:17:30	34.20	48
4269	15:17:30	34.20	185
4268	15:17:30	34.20	15
4267	15:17:07	34.26	1
4266	15:17:07	34.25	8
4265	15:17:06	34.16	422
4264	15:17:06	34.19	250
4263	15:17:00	34.16	160
4262	15:17:00	34.16	40
4261	15:16:52	34.16	10
4260	15:16:40	34.17	19
4259	15:16:40	34.20	40
4258	15:16:40	34.21	41
4257	15:16:39	34.24	30
4256	15:16:39	34.24	70
4255	15:16:27	34.24	10
4254	15:16:07	34.26	1
4253	15:15:33	34.24	350
4252	15:14:55	34.22	100
4251	15:14:55	34.22	176
4250	15:14:48	34.21	59
4249	15:14:08	34.30	6146
4248	15:14:08	34.30	20
4247	15:14:08	34.30	2304
4246	15:14:08	34.29	654
4245	15:14:08	34.29	550
4244	15:14:08	34.29	326
4243	15:13:54	34.29	1
4242	15:13:45	34.29	31
4241	15:13:45	34.29	98
4240	15:13:44	34.32	350
4239	15:13:44	34.29	1
4238	15:13:44	34.29	1
4237	15:13:23	34.30	366
4236	15:12:57	34.29	233
4235	15:12:51	34.32	233
4234	15:12:51	34.34	327
4233	15:12:51	34.39	100
4232	15:12:49	34.39	98
4231	15:12:28	34.34	342
4230	15:12:28	34.34	347
4229	15:12:28	34.33	204
4228	15:12:28	34.33	62
4227	15:12:24	34.30	100
4226	15:12:24	34.30	84
4225	15:12:24	34.30	216
4224	15:12:18	34.29	24
4223	15:12:18	34.29	204
4222	15:12:18	34.28	204
4221	15:12:16	34.27	145
4220	15:12:16	34.28	100
4219	15:12:16	34.28	26
4218	15:12:16	34.29	50
4217	15:12:07	34.30	70
4216	15:11:58	34.30	60
4215	15:11:53	34.30	166
4214	15:11:12	34.35	11
4213	15:11:01	34.36	62
4212	15:10:34	34.37	100
4211	15:10:34	34.37	150
4210	15:10:31	34.39	1
4209	15:09:41	34.36	248
4208	15:09:41	34.36	114
4207	15:09:33	34.36	1
4206	15:09:33	34.36	2
4205	15:09:31	34.36	2
4204	15:09:12	34.36	31
4203	15:09:12	34.35	191
4202	15:09:12	34.35	168
4201	15:09:06	34.35	50
4200	15:08:59	34.32	149
4199	15:08:58	34.33	29
4198	15:08:58	34.33	71
4197	15:08:58	34.33	100
4196	15:08:56	34.32	359
4195	15:08:56	34.32	251
4194	15:08:47	34.30	25
4193	15:08:35	34.32	103
4192	15:08:35	34.32	198
4191	15:08:35	34.32	150
4190	15:07:42	34.32	20
4189	15:07:37	34.41	74
4188	15:07:37	34.39	12
4187	15:07:37	34.39	2
4186	15:07:25	34.31	140
4185	15:07:19	34.31	1
4184	15:07:19	34.32	12
4183	15:06:49	34.31	4000
4182	15:06:49	34.31	3926
4181	15:06:41	34.31	14
4180	15:06:27	34.30	716
4179	15:06:25	34.28	251
4178	15:05:57	34.29	25
4177	15:05:57	34.29	403
4176	15:05:57	34.29	97
4175	15:05:57	34.30	233
4174	15:05:57	34.30	50
4173	15:05:57	34.33	160
4172	15:05:57	34.33	40
4171	15:05:04	34.39	1
4170	15:04:55	34.39	25
4169	15:04:44	34.39	100
4168	15:04:27	34.36	80
4167	15:04:17	34.36	10
4166	15:04:14	34.36	10
4165	15:04:13	34.35	106
4164	15:04:13	34.35	233
4163	15:04:13	34.33	126
4162	15:04:13	34.33	200
4161	15:04:13	34.32	85
4160	15:04:00	34.30	10
4159	15:03:53	34.31	200
4158	15:03:47	34.32	100
4157	15:03:44	34.32	180
4156	15:03:22	34.32	1
4155	15:03:22	34.32	1
4154	15:03:06	34.26	40
4153	15:03:06	34.27	65
4152	15:02:54	34.26	45
4151	15:02:51	34.27	50
4150	15:02:36	34.26	121
4149	15:02:36	34.26	159
4148	15:02:27	34.27	30
4147	15:02:26	34.26	6
4146	15:02:08	34.27	1
4145	15:02:01	34.22	450
4144	15:02:01	34.25	250
4143	15:01:51	34.29	50
4142	15:01:39	34.16	14
4141	15:01:39	34.20	10
4140	15:01:13	34.20	300
4139	15:00:36	34.22	29
4138	15:00:33	34.20	50
4137	15:00:33	34.20	50
4136	15:00:27	34.24	55
4135	15:00:27	34.23	250
4134	15:00:27	34.23	233
4133	15:00:27	34.22	303
4132	15:00:27	34.20	229
4131	15:00:27	34.20	200
4130	15:00:27	34.20	15
4129	15:00:27	34.18	229
4128	15:00:27	34.18	233
4127	15:00:27	34.18	233
4126	15:00:27	34.15	20
4125	15:00:21	34.15	100
4124	15:00:21	34.15	100
4123	15:00:16	34.18	266
4122	15:00:16	34.18	300
4121	15:00:16	34.18	35
4120	15:00:16	34.15	100
4119	15:00:01	34.18	283
4118	15:00:01	34.18	300
4117	15:00:01	34.17	35
4116	14:59:47	34.14	300
4115	14:59:47	34.05	1
4114	14:59:45	34.06	194
4113	14:59:45	34.06	66
4112	14:59:45	34.07	19
4111	14:59:45	34.08	550
4110	14:59:45	34.09	300
4109	14:59:40	34.16	3
4108	14:59:40	34.16	60
4107	14:59:40	34.15	37
4106	14:59:32	34.07	281
4105	14:59:28	34.16	218
4104	14:59:28	34.16	53
4103	14:59:21	34.08	89
4102	14:59:21	34.04	5
4101	14:59:21	34.04	80
4100	14:59:21	34.04	50
4099	14:59:21	34.04	50
4098	14:59:21	34.05	30
4097	14:59:21	34.05	50
4096	14:59:21	34.05	30
4095	14:59:21	34.07	89
4094	14:59:21	34.09	233
4093	14:59:21	34.10	311
4092	14:59:21	34.10	10
4091	14:59:21	34.10	20
4090	14:59:21	34.10	250
4089	14:59:21	34.10	35
4088	14:59:21	34.10	200
4087	14:59:21	34.10	50
4086	14:59:21	34.10	200
4085	14:59:21	34.10	30
4084	14:59:21	34.11	600
4083	14:59:21	34.12	233
4082	14:59:21	34.12	80
4081	14:59:21	34.14	200
4080	14:59:21	34.14	20
4079	14:59:21	34.15	100
4078	14:59:21	34.15	127
4077	14:59:15	34.18	278
4076	14:59:14	34.15	100
4075	14:59:14	34.15	100
4074	14:59:13	34.18	115
4073	14:59:13	34.17	100
4072	14:59:12	34.15	87
4071	14:59:12	34.15	71
4070	14:59:12	34.15	95
4069	14:59:12	34.16	372
4068	14:59:12	34.16	33
4067	14:59:02	34.20	1
4066	14:58:58	34.16	1
4065	14:58:58	34.16	13
4064	14:58:46	34.21	300
4063	14:58:46	34.21	700
4062	14:58:46	34.16	3
4061	14:58:42	34.20	700
4060	14:58:35	34.15	70
4059	14:58:35	34.16	200
4058	14:58:35	34.16	30
4057	14:58:31	34.15	200
4056	14:58:26	34.15	200
4055	14:58:22	34.20	347
4054	14:58:21	34.19	50
4053	14:58:21	34.20	100
4052	14:58:20	34.16	100
4051	14:58:20	34.18	300
4050	14:58:20	34.19	100
4049	14:58:19	34.21	590
4048	14:58:11	34.15	256
4047	14:58:11	34.15	96
4046	14:58:11	34.15	12
4045	14:58:11	34.17	20
4044	14:58:07	34.18	50
4043	14:58:07	34.18	50
4042	14:58:07	34.18	139
4041	14:58:07	34.19	2
4040	14:58:06	34.21	10
4039	14:58:04	34.20	100
4038	14:58:04	34.20	100
4037	14:58:04	34.20	50
4036	14:58:04	34.20	1465
4035	14:58:04	34.20	300
4034	14:58:04	34.20	18
4033	14:58:04	34.20	160
4032	14:58:04	34.20	729
4031	14:58:04	34.20	25
4030	14:58:04	34.20	100
4029	14:58:00	34.21	45
4028	14:58:00	34.21	118
4027	14:58:00	34.23	300
4026	14:57:34	34.21	82
4025	14:57:34	34.21	9
4024	14:57:34	34.21	25
4023	14:57:30	34.24	300
4022	14:57:28	34.21	55
4021	14:57:28	34.21	5
4020	14:57:18	34.22	50
4019	14:57:18	34.22	71
4018	14:57:11	34.27	100
4017	14:57:06	34.24	59
4016	14:56:59	34.27	59
4015	14:56:55	34.27	250
4014	14:56:36	34.22	29
4013	14:56:29	34.27	50
4012	14:56:23	34.25	305
4011	14:56:01	34.26	300
4010	14:55:59	34.29	60
4009	14:55:59	34.29	140
4008	14:55:59	34.29	110
4007	14:55:45	34.28	20
4006	14:55:43	34.28	5
4005	14:55:42	34.26	50
4004	14:55:42	34.26	300
4003	14:55:12	34.29	7
4002	14:54:56	34.33	1
4001	14:54:45	34.30	916
4000	14:54:41	34.30	1
3999	14:54:41	34.30	83
3998	14:54:01	34.33	100
3997	14:53:53	34.24	910
3996	14:53:53	34.23	749
3995	14:53:43	34.23	1
3994	14:53:43	34.25	162
3993	14:53:41	34.28	344
3992	14:53:41	34.28	200
3991	14:53:41	34.27	233
3990	14:53:41	34.27	150
3989	14:53:41	34.24	344
3988	14:53:41	34.24	90
3987	14:53:33	34.24	308
3986	14:53:26	34.22	62
3985	14:53:22	34.22	22
3984	14:53:22	34.22	50
3983	14:53:22	34.23	200
3982	14:53:20	34.27	36
3981	14:53:20	34.27	44
3980	14:53:20	34.27	20
3979	14:53:20	34.28	80
3978	14:53:20	34.30	10
3977	14:53:20	34.31	166
3976	14:53:20	34.31	200
3975	14:53:20	34.31	200
3974	14:53:20	34.31	1000
3973	14:53:16	34.33	200
3972	14:53:16	34.33	100
3971	14:53:16	34.33	299
3970	14:53:16	34.34	200
3969	14:52:31	34.34	334
3968	14:52:31	34.34	88
3967	14:52:31	34.33	1
3966	14:52:31	34.33	200
3965	14:52:31	34.31	1
3964	14:52:31	34.31	233
3963	14:52:31	34.31	233
3962	14:52:31	34.31	43
3961	14:52:31	34.31	130
3960	14:52:31	34.31	27
3959	14:52:31	34.32	73
3958	14:52:31	34.32	750
3957	14:52:31	34.32	1927
3956	14:52:31	34.32	80
3955	14:52:31	34.33	88
3954	14:52:31	34.37	233
3953	14:52:31	34.38	50
3952	14:52:31	34.38	20
3951	14:52:31	34.40	70
3950	14:52:31	34.40	144
3949	14:52:31	34.40	500
3948	14:52:31	34.40	10
3947	14:52:31	34.40	3446
3946	14:52:31	34.40	100
3945	14:52:31	34.40	322
3944	14:52:31	34.41	80
3943	14:52:31	34.41	5
3942	14:52:31	34.42	100
3941	14:52:31	34.42	59
3940	14:52:31	34.42	981
3939	14:52:31	34.43	100
3938	14:52:31	34.43	80
3937	14:52:21	34.44	100
3936	14:52:21	34.43	300
3935	14:52:21	34.44	100
3934	14:52:15	34.42	390
3933	14:52:15	34.43	200
3932	14:52:15	34.43	10
3931	14:52:15	34.44	100
3930	14:52:14	34.48	100
3929	14:52:01	34.42	10
3928	14:52:01	34.42	1450
3927	14:52:01	34.43	50
3926	14:51:59	34.48	1
3925	14:51:59	34.48	1
3924	14:51:59	34.46	250
3923	14:51:55	34.44	100
3922	14:51:37	34.46	300
3921	14:51:37	34.47	100
3920	14:51:27	34.49	4
3919	14:51:15	34.45	328
3918	14:51:15	34.45	172
3917	14:51:15	34.47	85
3916	14:51:15	34.48	59
3915	14:51:15	34.48	500
3914	14:51:15	34.48	50
3913	14:51:15	34.49	120
3912	14:51:15	34.50	100
3911	14:51:15	34.50	200
3910	14:51:15	34.50	570
3909	14:51:15	34.50	90
3908	14:50:54	34.50	60
3907	14:50:54	34.50	850
3906	14:50:54	34.51	50
3905	14:50:54	34.51	100
3904	14:50:02	34.58	40
3903	14:50:02	34.60	415
3902	14:50:02	34.62	45
3901	14:49:59	34.68	1
3900	14:49:59	34.68	13
3899	14:49:55	34.62	50
3898	14:49:55	34.62	47
3897	14:49:46	34.68	117
3896	14:49:46	34.68	83
3895	14:49:32	34.68	2
3894	14:49:22	34.66	100
3893	14:49:22	34.66	130
3892	14:48:51	34.64	5
3891	14:48:35	34.63	100
3890	14:48:35	34.62	133
3889	14:48:35	34.63	100
3888	14:48:35	34.64	50
3887	14:48:21	34.64	10
3886	14:47:32	34.58	86
3885	14:47:32	34.58	264
3884	14:47:32	34.60	200
3883	14:47:32	34.61	100
3882	14:47:29	34.60	300
3881	14:47:05	34.56	1
3880	14:47:05	34.56	27
3879	14:46:54	34.60	500
3878	14:46:45	34.64	15
3877	14:46:40	34.63	1
3876	14:46:40	34.63	162
3875	14:46:40	34.63	67
3874	14:46:25	34.63	49
3873	14:46:25	34.58	37
3872	14:46:25	34.58	20
3871	14:46:24	34.61	200
3870	14:46:24	34.61	287
3869	14:46:24	34.62	233
3868	14:46:24	34.63	100
3867	14:46:10	34.68	10
3866	14:45:52	34.61	1
3865	14:45:52	34.61	50
3864	14:44:55	34.68	1
3863	14:44:55	34.68	4
3862	14:44:53	34.65	367
3861	14:44:53	34.65	168
3860	14:44:53	34.65	10
3859	14:44:41	34.65	1
3858	14:43:18	34.58	4
3857	14:43:18	34.58	70
3856	14:43:18	34.58	126
3855	14:43:15	34.65	10
3854	14:43:08	34.64	165
3853	14:42:41	34.64	50
3852	14:42:30	34.64	74
3851	14:42:14	34.64	100
3850	14:41:57	34.64	111
3849	14:41:36	34.57	83
3848	14:40:53	34.56	443
3847	14:40:53	34.56	57
3846	14:40:43	34.55	216
3845	14:39:41	34.51	30
3844	14:37:31	34.56	3562
3843	14:37:31	34.54	120
3842	14:37:31	34.54	143
3841	14:37:31	34.53	210
3840	14:37:31	34.54	100
3839	14:37:31	34.54	200
3838	14:37:31	34.54	7
3837	14:37:22	34.56	116
3836	14:36:56	34.54	40
3835	14:36:27	34.63	62
3834	14:36:27	34.54	12
3833	14:36:27	34.56	150
3832	14:36:27	34.57	73
3831	14:36:24	34.57	100
3830	14:35:36	34.54	27
3829	14:35:09	34.59	1
3828	14:35:07	34.51	209
3827	14:35:07	34.50	164
3826	14:35:07	34.50	1
3825	14:35:07	34.50	57
3824	14:35:02	34.47	100
3823	14:34:34	34.43	400
3822	14:34:27	34.43	36
3821	14:34:17	34.46	6
3820	14:34:17	34.46	10
3819	14:34:17	34.47	100
3818	14:33:56	34.51	2
3817	14:33:51	34.50	10
3816	14:33:37	34.51	1
3815	14:33:35	34.45	61
3814	14:33:35	34.45	1400
3813	14:33:24	34.45	374
3812	14:33:24	34.42	40
3811	14:33:24	34.42	538
3810	14:33:24	34.43	233
3809	14:33:24	34.45	30
3808	14:33:24	34.45	100
3807	14:33:24	34.46	49
3806	14:33:24	34.46	1
3805	14:33:24	34.50	10
3804	14:33:24	34.50	200
3803	14:33:24	34.50	310
3802	14:33:24	34.50	550
3801	14:33:24	34.50	1046
3800	14:33:24	34.50	3
3799	14:33:24	34.50	251
3798	14:33:24	34.50	16
3797	14:33:24	34.50	33
3796	14:33:24	34.50	217
3795	14:33:24	34.50	649
3794	14:33:24	34.50	351
3793	14:33:24	34.50	30
3792	14:33:24	34.50	50
3791	14:33:24	34.50	60
3790	14:33:24	34.50	1
3789	14:33:24	34.50	10
3788	14:33:24	34.50	100
3787	14:33:24	34.50	50
3786	14:33:24	34.50	98
3785	14:33:24	34.50	50
3784	14:33:24	34.50	28
3783	14:33:22	34.54	160
3782	14:33:22	34.54	40
3781	14:33:22	34.56	10
3780	14:33:03	34.60	10
3779	14:32:58	34.59	30
3778	14:32:54	34.51	538
3777	14:32:54	34.51	200
3776	14:32:54	34.52	150
3775	14:32:35	34.61	1
3774	14:32:14	34.59	1
3773	14:32:14	34.55	395
3772	14:32:14	34.55	5
3771	14:32:13	34.54	50
3770	14:31:38	34.55	12
3769	14:31:38	34.55	87
3768	14:31:38	34.51	5
3767	14:31:38	34.51	1287
3766	14:31:38	34.51	156
3765	14:31:38	34.52	49
3764	14:31:38	34.52	200
3763	14:31:38	34.52	135
3762	14:31:38	34.52	1
3761	14:31:38	34.54	87
3760	14:31:38	34.54	229
3759	14:31:38	34.54	48
3758	14:31:38	34.56	229
3757	14:31:38	34.57	229
3756	14:31:38	34.59	300
3755	14:31:38	34.60	190
3754	14:31:38	34.60	113
3753	14:31:38	34.61	99
3752	14:31:38	34.61	90
3751	14:31:38	34.62	10
3750	14:31:38	34.63	300
3749	14:31:38	34.63	50
3748	14:31:37	34.65	1
3747	14:31:23	34.63	150
3746	14:31:15	34.65	50
3745	14:31:01	34.61	1
3744	14:31:01	34.62	161
3743	14:30:55	34.65	100
3742	14:30:54	34.64	274
3741	14:30:54	34.61	300
3740	14:30:54	34.63	380
3739	14:30:54	34.63	96
3738	14:30:54	34.63	103
3737	14:30:54	34.63	1
3736	14:29:38	34.61	100
3735	14:29:38	34.63	261
3734	14:29:38	34.64	30
3733	14:29:27	34.65	200
3732	14:29:24	34.65	550
3731	14:29:12	34.70	78
3730	14:29:12	34.70	344
3729	14:29:12	34.70	78
3728	14:28:41	34.66	150
3727	14:28:37	34.68	1
3726	14:28:37	34.68	23
3725	14:28:37	34.68	20
3724	14:28:06	34.70	50
3723	14:27:44	34.63	1
3722	14:26:08	34.69	8
3721	14:26:08	34.69	28
3720	14:26:07	34.61	44
3719	14:26:07	34.70	37
3718	14:26:02	34.61	115
3717	14:25:27	34.60	10
3716	14:25:11	34.60	10
3715	14:24:55	34.62	50
3714	14:24:55	34.62	150
3713	14:24:11	34.67	110
3712	14:24:11	34.67	200
3711	14:24:01	34.56	87
3710	14:24:01	34.55	87
3709	14:24:01	34.55	10
3708	14:24:01	34.57	100
3707	14:24:01	34.58	100
3706	14:24:01	34.59	4
3705	14:24:01	34.59	96
3704	14:24:01	34.59	50
3703	14:24:01	34.59	550
3702	14:24:01	34.60	100
3701	14:24:01	34.60	50
3700	14:24:01	34.60	40
3699	14:24:01	34.60	100
3698	14:24:01	34.60	100
3697	14:24:01	34.60	30
3696	14:24:01	34.60	1009
3695	14:24:01	34.60	10
3694	14:24:01	34.60	12
3693	14:24:01	34.60	451
3692	14:24:01	34.60	10
3691	14:24:01	34.61	200
3690	14:24:01	34.61	5
3689	14:24:01	34.62	200
3688	14:24:01	34.64	59
3687	14:24:01	34.66	100
3686	14:24:01	34.66	59
3685	14:23:20	34.71	1
3684	14:23:18	34.63	132
3683	14:23:18	34.63	1
3682	14:23:17	34.65	12061
3681	14:23:17	34.65	693
3680	14:23:17	34.65	1
3679	14:23:17	34.65	805
3678	14:23:17	34.71	36
3677	14:23:17	34.70	64
3676	14:23:17	34.65	1
3675	14:23:17	34.65	5
3674	14:23:17	34.65	5
3673	14:23:17	34.65	10
3672	14:23:17	34.66	73
3671	14:23:17	34.66	12
3670	14:23:17	34.66	10
3669	14:23:17	34.66	28
3668	14:23:17	34.70	73
3667	14:23:17	34.70	10
3666	14:23:17	34.70	500
3665	14:23:17	34.70	25
3664	14:23:17	34.71	50
3663	14:23:17	34.72	100
3662	14:23:17	34.72	104
3661	14:23:17	34.80	30
3660	14:23:15	34.72	227
3659	14:23:15	34.73	111
3658	14:23:15	34.73	13
3657	14:23:15	34.75	50
3656	14:23:15	34.76	50
3655	14:23:15	34.77	300
3654	14:23:15	34.79	14
3653	14:23:15	34.79	472
3652	14:23:15	34.79	6
3651	14:23:15	34.79	4
3650	14:23:15	34.79	18
3649	14:23:15	34.79	16
3648	14:23:15	34.79	41
3647	14:23:15	34.79	392
3646	14:23:15	34.79	52
3645	14:23:15	34.80	10
3644	14:23:15	34.80	89
3643	14:23:15	34.80	9
3642	14:23:15	34.80	185
3641	14:23:15	34.80	300
3640	14:23:15	34.80	10
3639	14:23:15	34.80	90
3638	14:23:15	34.81	100
3637	14:23:15	34.82	18
3636	14:23:15	34.82	69
3635	14:23:15	34.82	59
3634	14:23:15	34.84	19
3633	14:23:15	34.85	200
3632	14:23:15	34.85	48
3631	14:23:15	34.86	200
3630	14:23:15	34.87	100
3629	14:22:26	34.88	550
3628	14:22:26	34.88	850
3627	14:20:23	34.88	790
3626	14:20:23	34.88	50
3625	14:20:23	34.88	160
3624	14:20:16	34.98	29
3623	14:20:16	34.98	1
3622	14:19:59	34.88	1
3621	14:19:23	34.89	100
3620	14:18:22	34.98	37
3619	14:18:04	34.98	74
3618	14:18:03	34.98	11
3617	14:17:38	34.98	1
3616	14:17:38	34.98	2
3615	14:17:06	34.96	50
3614	14:17:06	34.96	24
3613	14:15:35	34.84	128
3612	14:15:35	34.85	30
3611	14:15:35	34.85	200
3610	14:15:35	34.86	142
3609	14:15:35	34.86	100
3608	14:14:53	34.84	5
3607	14:14:52	34.92	4
3606	14:14:52	34.92	94
3605	14:14:52	34.92	107
3604	14:14:52	34.92	95
3603	14:14:36	34.82	1
3602	14:14:36	34.83	50
3601	14:14:36	34.84	129
3600	14:14:36	34.84	48
3599	14:14:08	34.92	25
3598	14:14:08	34.92	275
3597	14:14:08	34.81	27
3596	14:14:08	34.84	126
3595	14:14:08	34.84	15
3594	14:13:40	34.92	24
3593	14:11:29	34.92	1
3592	14:11:24	34.88	99
3591	14:11:24	34.88	1
3590	14:11:08	34.94	1
3589	14:11:08	34.94	51
3588	14:11:07	34.90	7
3587	14:11:07	34.90	58
3586	14:11:07	34.90	100
3585	14:11:07	34.90	100
3584	14:11:07	34.90	100
3583	14:11:07	34.90	473
3582	14:11:07	34.90	50
3581	14:11:07	34.90	423
3580	14:11:07	34.91	6
3579	14:11:07	34.91	59
3578	14:11:07	34.92	58
3577	14:10:28	34.99	43
3576	14:10:20	35.00	142
3575	14:09:29	35.00	140
3574	14:08:56	35.00	10
3573	14:08:56	35.00	20
3572	14:07:37	34.91	1
3571	14:07:37	34.91	56
3570	14:06:31	34.99	66
3569	14:06:31	34.99	48
3568	14:05:51	34.99	1
3567	14:05:51	34.99	2
3566	14:05:27	34.91	41
3565	14:05:27	34.91	59
3564	14:03:22	35.01	4
3563	14:03:08	34.91	29
3562	14:03:07	35.02	14
3561	14:01:17	35.02	1
3560	14:01:17	35.02	28
3559	13:57:19	34.90	1
3558	13:57:19	34.91	56
3557	13:56:55	34.96	85
3556	13:56:55	34.95	85
3555	13:56:55	34.95	86
3554	13:56:53	34.90	1
3553	13:56:53	34.90	18
3552	13:56:53	34.90	10
3551	13:56:53	34.90	259
3550	13:56:53	34.90	50
3549	13:56:53	34.90	239
3548	13:56:53	34.90	76
3547	13:56:53	34.94	86
3546	13:56:53	34.97	170
3545	13:56:53	35.00	558
3544	13:56:53	35.00	1551
3543	13:56:52	35.01	200
3542	13:56:52	35.01	66
3541	13:56:52	35.01	6
3540	13:56:30	35.01	13
3539	13:56:03	35.00	6
3538	13:55:25	35.05	418
3537	13:55:25	35.05	82
3536	13:51:07	35.00	300
3535	13:49:41	35.00	82
3534	13:49:05	35.04	125
3533	13:49:05	35.06	30
3532	13:49:05	35.06	100
3531	13:49:02	35.05	79
3530	13:49:02	35.05	149
3529	13:49:02	35.05	318
3528	13:49:02	35.03	484
3527	13:49:02	35.00	550
3526	13:49:02	35.00	267
3525	13:49:02	35.00	200
3524	13:49:02	34.99	294
3523	13:49:02	34.99	350
3522	13:49:02	34.99	106
3521	13:49:02	34.97	100
3520	13:49:02	34.97	94
3519	13:48:38	34.97	150
3518	13:48:31	34.97	23
3517	13:48:31	34.97	177
3516	13:48:31	34.97	100
3515	13:48:31	34.97	70
3514	13:48:31	34.97	30
3513	13:48:31	34.97	76
3512	13:48:31	34.97	24
3511	13:48:31	34.97	100
3510	13:47:45	34.97	10
3509	13:47:16	34.97	100
3508	13:46:32	34.91	70
3507	13:46:32	34.91	30
3506	13:45:45	34.99	1
3505	13:45:03	34.90	7
3504	13:44:49	34.96	134
3503	13:44:48	34.90	17
3502	13:43:35	34.96	100
3501	13:43:35	34.97	200
3500	13:43:35	34.97	52
3499	13:43:35	34.97	86
3498	13:41:31	35.05	5
3497	13:40:59	35.03	200
3496	13:40:56	34.96	500
3495	13:40:56	34.98	86
3494	13:40:56	34.97	86
3493	13:40:56	34.96	100
3492	13:40:56	34.96	120
3491	13:40:56	34.95	80
3490	13:40:56	34.94	41
3489	13:40:56	34.94	48
3488	13:40:56	34.92	80
3487	13:40:56	34.90	100
3486	13:40:56	34.90	150
3485	13:40:56	34.90	150
3484	13:40:56	34.90	100
3483	13:40:56	34.90	186
3482	13:40:56	34.90	3000
3481	13:40:56	34.90	139
3480	13:40:56	34.90	3
3479	13:40:56	34.91	3
3478	13:40:56	34.92	550
3477	13:40:56	34.94	1
3476	13:40:56	34.95	200
3475	13:40:56	34.96	86
3474	13:40:56	34.97	100
3473	13:40:56	34.98	100
3472	13:40:56	35.00	300
3471	13:40:56	35.00	3000
3470	13:40:56	35.00	100
3469	13:40:46	35.11	58
3468	13:40:46	35.10	90
3467	13:40:46	35.10	2
3466	13:38:45	35.10	1
3465	13:38:44	35.10	20
3464	13:38:44	35.07	65
3463	13:37:32	35.07	35
3462	13:36:58	34.99	10
3461	13:36:54	35.08	47
3460	13:36:54	35.08	33
3459	13:35:14	35.08	1
3458	13:35:14	35.08	22
3457	13:35:14	35.08	34
3456	13:35:04	34.99	199
3455	13:35:04	34.99	29
3454	13:34:10	35.13	104
3453	13:34:10	35.13	200
3452	13:34:10	35.13	32
3451	13:34:10	35.12	45
3450	13:34:01	35.12	55
3449	13:33:54	35.12	21
3448	13:33:54	35.13	15
3447	13:33:54	35.12	100
3446	13:33:54	35.12	79
3445	13:33:54	35.12	27
3444	13:33:54	35.12	47
3443	13:33:54	35.11	300
3442	13:31:36	35.11	14
3441	13:31:36	35.11	33
3440	13:31:34	35.11	14
3439	13:31:29	35.01	53
3438	13:31:29	35.00	53
3437	13:31:29	35.00	60
3436	13:31:29	35.00	50
3435	13:31:29	35.01	48
3434	13:31:29	35.01	100
3433	13:31:29	35.01	18
3432	13:31:29	35.02	200
3431	13:31:29	35.02	43
3430	13:31:29	35.03	48
3429	13:31:29	35.04	31
3428	13:31:29	35.04	80
3427	13:31:29	35.04	200
3426	13:31:29	35.04	30
3425	13:31:29	35.05	88
3424	13:31:13	35.16	42
3423	13:31:13	35.16	100
3422	13:30:23	35.05	13
3421	13:30:23	35.05	58
3420	13:30:23	35.05	58
3419	13:30:23	35.05	200
3418	13:30:23	35.05	103
3417	13:30:23	35.05	32
3416	13:30:23	35.05	32
3415	13:30:23	35.06	54
3414	13:30:23	35.06	100
3413	13:30:10	35.06	12
3412	13:30:10	35.06	58
3411	13:29:30	35.17	1
3410	13:29:30	35.17	54
3409	13:28:56	35.17	1
3408	13:28:56	35.17	5
3407	13:28:18	35.05	28
3406	13:27:48	35.05	2
3405	13:26:38	35.18	18
3404	13:26:10	35.18	30
3403	13:25:43	35.11	255
3402	13:25:41	35.12	100
3401	13:25:41	35.12	84
3400	13:25:41	35.12	100
3399	13:25:20	35.15	260
3398	13:23:52	35.11	1
3397	13:23:52	35.11	1
3396	13:23:52	35.11	1
3395	13:23:52	35.11	3
3394	13:23:52	35.11	5
3393	13:23:52	35.11	5
3392	13:23:51	35.11	12
3391	13:23:51	35.11	72
3390	13:23:18	35.11	50
3389	13:23:18	35.12	100
3388	13:22:50	35.19	250
3387	13:21:55	35.19	12
3386	13:21:55	35.24	12
3385	13:21:55	35.20	181
3384	13:21:55	35.20	200
3383	13:21:55	35.20	100
3382	13:21:55	35.19	106
3381	13:21:06	35.19	28
3380	13:21:05	35.19	35
3379	13:18:56	35.19	94
3378	13:18:56	35.19	6
3377	13:18:56	35.19	100
3376	13:18:56	35.19	37
3375	13:18:23	35.06	9
3374	13:17:28	35.12	200
3373	13:17:27	35.02	179
3372	13:17:27	35.03	1
3371	13:17:27	35.03	100
3370	13:16:52	35.06	106
3369	13:16:52	35.13	241
3368	13:16:52	35.12	361
3367	13:16:52	35.12	283
3366	13:16:52	35.12	200
3365	13:16:52	35.10	294
3364	13:16:52	35.10	165
3363	13:16:52	35.06	106
3362	13:16:52	35.06	100
3361	13:16:51	35.05	14
3360	13:16:09	35.06	100
3359	13:15:51	35.10	35
3358	13:15:43	35.07	183
3357	13:15:43	35.05	186
3356	13:15:23	35.08	100
3355	13:15:18	35.05	300
3354	13:15:18	35.06	550
3353	13:15:18	35.06	89
3352	13:15:18	35.08	40
3351	13:15:18	35.09	70
3350	13:15:18	35.10	254
3349	13:15:18	35.10	60
3348	13:15:18	35.10	196
3347	13:15:18	35.11	33
3346	13:15:18	35.11	150
3345	13:15:18	35.11	50
3344	13:13:53	35.18	90
3343	13:13:41	35.18	1
3342	13:13:41	35.18	22
3341	13:13:36	35.13	150
3340	13:13:35	35.11	20
3339	13:13:35	35.11	10
3338	13:13:35	35.11	1
3337	13:13:35	35.11	9
3336	13:13:35	35.11	11
3335	13:13:35	35.11	3
3334	13:13:35	35.11	10
3333	13:13:35	35.11	36
3332	13:13:35	35.11	29
3331	13:13:35	35.12	35
3330	13:13:35	35.12	65
3329	13:13:35	35.12	2
3328	13:13:35	35.12	100
3327	13:13:35	35.16	77
3326	13:13:35	35.16	23
3325	13:12:45	35.19	100
3324	13:11:59	35.19	1
3323	13:11:59	35.19	2
3322	13:11:04	35.15	65
3321	13:11:04	35.16	486
3320	13:11:04	35.16	27
3319	13:11:04	35.16	10
3318	13:11:04	35.17	39
3317	13:11:03	35.17	17
3316	13:11:03	35.17	10
3315	13:11:03	35.17	18
3314	13:08:38	35.15	145
3313	13:08:27	35.18	100
3312	13:08:25	35.20	199
3311	13:08:16	35.13	1
3310	13:08:16	35.13	15
3309	13:08:12	35.23	1
3308	13:08:12	35.23	28
3307	13:08:11	35.23	2
3306	13:07:36	35.23	3
3305	13:07:33	35.20	54
3304	13:07:22	35.19	2
3303	13:06:58	35.12	100
3302	13:04:59	35.14	261
3301	13:04:57	35.19	3138
3300	13:04:57	35.20	85
3299	13:04:57	35.20	186
3298	13:04:41	35.28	37
3297	13:04:41	35.24	18
3296	13:04:35	35.20	75
3295	13:04:10	35.26	30
3294	13:04:07	35.26	1
3293	13:03:40	35.27	51
3292	13:03:26	35.19	39
3291	13:03:26	35.21	361
3290	13:03:26	35.21	100
3289	13:03:02	35.22	69
3288	13:03:02	35.21	105
3287	13:03:02	35.19	350
3286	13:03:02	35.19	69
3285	13:03:02	35.18	69
3284	13:03:02	35.17	94
3283	13:03:02	35.17	1
3282	13:03:02	35.17	5
3281	13:02:14	35.08	161
3280	13:02:14	35.09	79
3279	13:02:14	35.15	50
3278	13:02:14	35.15	10
3277	13:02:09	35.20	250
3276	13:02:02	35.16	83
3275	13:02:01	35.20	116
3274	13:02:01	35.16	1
3273	13:02:01	35.16	24
3272	13:02:01	35.19	18
3271	13:01:11	35.16	59
3270	13:01:11	35.16	30
3269	12:59:51	35.22	350
3268	12:59:51	35.23	81
3267	12:59:51	35.24	361
3266	12:59:51	35.24	81
3265	12:59:51	35.30	572
3264	12:59:51	35.28	105
3263	12:59:51	35.29	79
3262	12:59:51	35.29	350
3261	12:59:51	35.28	105
3260	12:59:51	35.28	85
3259	12:59:51	35.22	105
3258	12:59:51	35.25	105
3257	12:59:51	35.23	197
3256	12:59:51	35.23	105
3255	12:59:51	35.24	137
3254	12:59:51	35.24	105
3253	12:59:51	35.24	55
3252	12:59:49	35.24	1
3251	12:59:49	35.24	29
3250	12:59:30	35.19	73
3249	12:59:30	35.20	50
3248	12:59:30	35.20	20
3247	12:59:30	35.24	361
3246	12:59:30	35.24	24
3245	12:59:14	35.30	8
3244	12:58:10	35.29	50
3243	12:58:08	35.29	50
3242	12:58:00	35.28	50
3241	12:57:56	35.28	50
3240	12:57:48	35.20	80
3239	12:57:41	35.20	300
3238	12:57:41	35.20	1032
3237	12:57:15	35.20	218
3236	12:57:15	35.20	250
3235	12:57:15	35.17	340
3234	12:57:15	35.17	100
3233	12:57:15	35.15	1435
3232	12:57:09	35.15	10
3231	12:56:59	35.14	147
3230	12:56:56	35.11	352
3229	12:56:56	35.11	326
3228	12:56:56	35.10	2000
3227	12:56:56	35.10	200
3226	12:56:56	35.08	313
3225	12:56:56	35.08	120
3224	12:56:56	35.07	177
3223	12:56:56	35.02	3
3222	12:55:14	35.05	131
3221	12:55:14	35.05	117
3220	12:55:05	35.05	100
3219	12:54:36	35.08	1
3218	12:54:36	35.08	2
3217	12:53:42	35.00	10
3216	12:53:35	35.08	1
3215	12:52:36	35.07	318
3214	12:51:33	35.06	50
3213	12:50:25	35.05	254
3212	12:50:25	35.05	46
3211	12:50:12	35.00	5
3210	12:49:59	35.05	4
3209	12:49:37	35.05	85
3208	12:49:04	35.05	1
3207	12:49:04	35.05	2
3206	12:49:00	34.99	119
3205	12:49:00	34.99	400
3204	12:49:00	35.00	200
3203	12:49:00	35.00	81
3202	12:48:50	35.07	57
3201	12:48:16	35.07	1
3200	12:48:16	35.07	1
3199	12:47:48	35.07	4
3198	12:46:04	35.00	50
3197	12:44:56	35.04	603
3196	12:44:56	35.05	127
3195	12:44:51	35.05	95
3194	12:44:51	35.05	100
3193	12:44:51	35.04	322
3192	12:44:51	35.03	75
3191	12:43:37	35.04	1
3190	12:43:37	35.04	13
3189	12:43:35	35.00	300
3188	12:43:25	34.99	5
3187	12:42:37	35.00	320
3186	12:42:09	34.97	30
3185	12:42:08	34.97	1
3184	12:40:56	34.94	116
3183	12:40:19	35.08	3
3182	12:40:00	35.04	147
3181	12:40:00	35.04	114
3180	12:40:00	35.05	200
3179	12:39:36	35.03	131
3178	12:39:36	35.03	6
3177	12:39:36	35.03	63
3176	12:39:34	35.03	32
3175	12:38:57	35.03	2
3174	12:38:52	35.03	9
3173	12:37:05	34.94	67
3172	12:37:05	34.94	12
3171	12:37:05	34.94	100
3170	12:36:48	35.03	1
3169	12:36:47	34.95	59
3168	12:36:47	34.98	36
3167	12:36:47	35.00	850
3166	12:36:47	35.00	63
3165	12:36:47	35.00	37
3164	12:36:47	35.00	100
3163	12:36:47	35.00	86
3162	12:36:47	35.00	20
3161	12:36:47	35.00	100
3160	12:36:47	35.00	207
3159	12:36:47	35.02	180
3158	12:36:47	35.02	227
3157	12:36:47	35.03	250
3156	12:36:47	35.03	36
3155	12:36:47	35.05	213
3154	12:36:47	35.07	211
3153	12:36:47	35.07	30
3152	12:36:32	35.13	12
3151	12:35:09	35.14	50
3150	12:34:23	35.13	28
3149	12:34:23	35.13	1
3148	12:34:23	35.13	113
3147	12:34:13	35.13	45
3146	12:32:47	35.06	186
3145	12:32:47	35.06	69
3144	12:32:47	35.05	100
3143	12:32:43	35.06	296
3142	12:32:43	35.07	143
3141	12:32:43	35.07	13
3140	12:32:43	35.07	100
3139	12:32:43	35.07	100
3138	12:32:37	35.08	295
3137	12:32:37	35.08	207
3136	12:32:37	35.09	360
3135	12:32:10	35.08	170
3134	12:31:54	35.08	123
3133	12:31:15	35.15	1
3132	12:30:58	35.07	15
3131	12:30:29	35.15	57
3130	12:30:04	35.06	9
3129	12:29:43	35.15	29
3128	12:29:43	35.15	21
3127	12:28:27	35.15	8
3126	12:27:04	35.02	19
3125	12:26:58	35.05	71
3124	12:26:58	35.05	131
3123	12:26:58	35.05	1
3122	12:26:58	35.05	2
3121	12:26:28	35.00	43
3120	12:26:28	35.00	100
3119	12:26:28	35.00	50
3118	12:26:28	35.01	271
3117	12:26:28	35.01	229
3116	12:26:28	35.01	300
3115	12:26:28	35.03	300
3114	12:26:28	35.03	43
3113	12:26:28	35.03	133
3112	12:26:22	35.03	100
3111	12:25:56	35.03	67
3110	12:25:56	35.05	230
3109	12:25:25	35.11	14
3108	12:25:16	35.11	1
3107	12:25:16	35.11	14
3106	12:25:06	35.04	220
3105	12:25:06	35.05	46
3104	12:25:01	35.08	116
3103	12:25:01	35.09	197
3102	12:25:01	35.09	27
3101	12:25:01	35.09	27
3100	12:25:01	35.10	350
3099	12:23:57	35.17	28
3098	12:23:09	35.17	141
3097	12:22:37	35.17	12
3096	12:22:37	35.16	73
3095	12:21:52	35.15	69
3094	12:21:52	35.15	73
3093	12:21:18	35.14	1
3092	12:21:18	35.14	56
3091	12:21:12	35.04	1
3090	12:20:38	35.13	7
3089	12:20:38	35.12	106
3088	12:20:38	35.12	97
3087	12:19:20	35.12	100
3086	12:18:54	35.12	352
3085	12:18:54	35.13	66
3084	12:18:51	35.17	60
3083	12:18:51	35.18	361
3082	12:18:51	35.18	10
3081	12:18:38	35.20	400
3080	12:18:38	35.23	100
3079	12:18:38	35.21	132
3078	12:18:38	35.20	100
3077	12:18:17	35.15	132
3076	12:18:17	35.15	588
3075	12:18:17	35.14	132
3074	12:18:17	35.14	22
3073	12:18:17	35.13	132
3072	12:18:17	35.13	545
3071	12:18:17	35.13	334
3070	12:18:17	35.12	132
3069	12:18:17	35.12	220
3068	12:18:17	35.12	1000
3067	12:18:17	35.11	132
3066	12:18:17	35.09	50
3065	12:18:13	35.09	50
3064	12:17:16	35.08	200
3063	12:16:59	35.08	6000
3062	12:16:34	35.11	30
3061	12:16:06	35.09	100
3060	12:15:44	35.12	24
3059	12:15:11	35.09	15
3058	12:14:55	35.05	30
3057	12:14:55	35.06	100
3056	12:14:33	35.10	280
3055	12:14:27	35.11	100
3054	12:14:27	35.11	6
3053	12:14:03	35.11	3
3052	12:13:59	35.12	4
3051	12:13:45	35.07	200
3050	12:13:23	35.13	30
3049	12:12:43	35.12	154
3048	12:12:43	35.12	106
3047	12:12:43	35.12	24
3046	12:12:40	35.12	2
3045	12:11:54	35.05	37
3044	12:11:54	35.05	150
3043	12:11:28	35.05	13
3042	12:11:23	35.01	30
3041	12:11:23	35.01	63
3040	12:11:23	35.05	300
3039	12:11:22	35.12	100
3038	12:11:14	35.08	4
3037	12:11:14	35.08	24
3036	12:11:14	35.09	120
3035	12:10:58	35.09	1
3034	12:10:40	35.05	15
3033	12:10:40	35.05	205
3032	12:10:33	35.10	4
3031	12:10:33	35.10	106
3030	12:10:33	35.10	360
3029	12:10:33	35.10	4
3028	12:10:05	35.08	8
3027	12:09:10	35.00	6
3026	12:09:08	35.00	14
3025	12:08:48	35.00	200
3024	12:08:48	35.00	75
3023	12:08:48	35.00	306
3022	12:08:48	35.00	594
3021	12:08:48	35.00	6
3020	12:08:44	34.96	2
3019	12:08:24	35.00	24
3018	12:08:24	35.00	26
3017	12:08:05	34.98	106
3016	12:08:05	34.99	150
3015	12:07:35	34.99	116
3014	12:06:22	35.00	74
3013	12:06:22	35.00	26
3012	12:05:36	35.01	134
3011	12:05:36	35.02	100
3010	12:05:16	35.00	50
3009	12:05:16	35.00	215
3008	12:05:16	35.00	300
3007	12:05:16	35.00	150
3006	12:05:16	35.00	100
3005	12:05:16	34.99	200
3004	12:05:14	34.97	41
3003	12:05:14	34.97	459
3002	12:05:14	34.97	128
3001	12:05:14	34.97	200
3000	12:05:14	34.94	90
2999	12:05:14	34.94	123
2998	12:04:51	34.94	3
2997	12:04:45	34.91	15
2996	12:04:43	34.94	1
2995	12:04:42	34.91	1
2994	12:04:42	34.91	28
2993	12:03:49	34.91	100
2992	12:02:15	34.91	107
2991	12:02:15	34.91	349
2990	12:02:04	34.91	5
2989	12:01:30	34.79	117
2988	12:01:30	34.80	116
2987	12:01:30	34.80	67
2986	12:01:23	34.90	83
2985	12:01:17	34.81	36
2984	12:01:17	34.81	85
2983	12:01:17	34.86	50
2982	12:00:49	34.93	100
2981	12:00:49	34.93	9899
2980	12:00:49	34.93	101
2979	12:00:24	34.86	50
2978	11:59:41	34.93	3
2977	11:59:02	34.93	3
2976	11:58:29	34.92	65
2975	11:58:29	34.92	850
2974	11:58:29	34.92	85
2973	11:58:05	34.79	100
2972	11:57:46	34.79	150
2971	11:57:46	34.80	50
2970	11:57:25	34.79	50
2969	11:56:40	34.79	139
2968	11:55:33	34.91	1
2967	11:54:26	34.83	1
2966	11:54:22	34.90	339
2965	11:54:22	34.89	261
2964	11:53:58	34.88	258
2963	11:53:58	34.88	3
2962	11:53:58	34.88	353
2961	11:53:58	34.88	1
2960	11:53:37	34.91	100
2959	11:53:37	34.91	21
2958	11:53:36	34.90	21
2957	11:53:36	34.84	42
2956	11:53:36	34.84	219
2955	11:53:36	34.84	300
2954	11:53:36	34.84	331
2953	11:53:35	34.82	677
2952	11:53:34	34.80	91
2951	11:53:34	34.80	98
2950	11:53:34	34.80	2
2949	11:53:28	34.80	2
2948	11:52:37	34.85	677
2947	11:52:37	34.86	83
2946	11:52:37	34.85	285
2945	11:52:20	34.81	100
2944	11:52:20	34.81	59
2943	11:52:16	34.81	1
2942	11:52:16	34.81	64
2941	11:51:05	34.85	86
2940	11:51:05	34.85	15
2939	11:50:59	34.79	17
2938	11:50:59	34.79	124
2937	11:50:21	34.85	40
2936	11:49:45	34.85	45
2935	11:48:01	34.84	300
2934	11:46:45	34.84	37
2933	11:46:45	34.84	37
2932	11:46:45	34.84	37
2931	11:46:45	34.84	14
2930	11:46:45	34.80	86
2929	11:46:45	34.80	100
2928	11:46:11	34.80	100
2927	11:45:50	34.75	86
2926	11:45:50	34.75	1
2925	11:45:50	34.73	47
2924	11:45:50	34.73	140
2923	11:45:50	34.74	1
2922	11:45:50	34.74	86
2921	11:45:50	34.74	81
2920	11:45:50	34.75	50
2919	11:45:50	34.75	85
2918	11:45:50	34.76	46
2917	11:45:50	34.78	60
2916	11:45:50	34.79	100
2915	11:45:50	34.79	100
2914	11:45:27	34.90	200
2913	11:45:16	34.92	532
2912	11:45:16	34.91	107
2911	11:45:16	34.91	127
2910	11:45:16	34.90	26
2909	11:45:16	34.90	107
2908	11:45:16	34.90	100
2907	11:45:08	34.80	604
2906	11:45:08	34.82	77
2905	11:45:08	34.83	300
2904	11:45:08	34.85	154
2903	11:45:08	34.85	1000
2902	11:45:07	34.90	615
2901	11:45:07	34.90	226
2900	11:45:07	34.90	159
2899	11:45:07	34.91	5
2898	11:45:07	34.92	133
2897	11:45:07	34.92	50
2896	11:44:36	34.96	129
2895	11:44:36	34.96	100
2894	11:42:21	34.91	100
2893	11:42:21	34.90	100
2892	11:42:21	34.90	300
2891	11:42:21	34.91	100
2890	11:41:57	34.90	57
2889	11:41:11	34.90	50
2888	11:41:11	34.95	200
2887	11:40:18	35.00	50
2886	11:40:18	34.84	20
2885	11:40:18	34.85	113
2884	11:40:18	34.86	33
2883	11:40:18	34.86	126
2882	11:40:18	34.87	175
2881	11:40:18	34.87	33
2880	11:40:03	35.00	2
2879	11:39:54	34.87	7
2878	11:39:29	34.99	107
2877	11:39:29	34.99	179
2876	11:39:05	34.94	600
2875	11:38:06	34.94	1928
2874	11:38:06	34.95	105
2873	11:38:06	34.94	72
2872	11:37:16	34.85	100
2871	11:36:30	34.87	79
2870	11:36:30	34.87	121
2869	11:36:27	34.94	28
2868	11:35:55	34.95	1
2867	11:33:46	34.83	1
2866	11:33:46	34.83	12
2865	11:33:37	34.95	1
2864	11:33:02	34.95	1
2863	11:32:40	34.94	50
2862	11:32:10	34.83	16
2861	11:32:06	34.93	46
2860	11:32:06	34.93	494
2859	11:31:59	34.93	6
2858	11:31:43	34.93	17
2857	11:31:43	34.93	21
2856	11:31:43	34.91	107
2855	11:31:43	34.91	121
2854	11:31:43	34.91	34
2853	11:31:43	34.90	107
2852	11:31:31	34.80	46
2851	11:31:25	34.90	107
2850	11:31:25	34.90	62
2849	11:31:03	34.87	28
2848	11:30:43	34.87	172
2847	11:30:32	34.82	22
2846	11:30:32	34.82	73
2845	11:30:15	34.79	40
2844	11:30:10	34.81	100
2843	11:30:01	34.84	2381
2842	11:30:01	34.85	350
2841	11:30:01	34.84	125
2840	11:30:01	34.84	85
2839	11:30:01	34.83	85
2838	11:30:01	34.83	126
2837	11:30:01	34.82	315
2836	11:30:01	34.82	1000
2835	11:30:01	34.82	126
2834	11:30:01	34.82	84
2833	11:30:01	34.82	1
2832	11:29:35	34.81	100
2831	11:29:34	34.76	80
2830	11:29:34	34.76	50
2829	11:29:34	34.78	500
2828	11:29:34	34.78	12
2827	11:29:34	34.78	286
2826	11:29:34	34.80	100
2825	11:29:34	34.80	25
2824	11:29:34	34.80	897
2823	11:29:34	34.80	503
2822	11:29:34	34.80	100
2821	11:29:34	34.80	246
2820	11:29:34	34.80	30
2819	11:29:34	34.80	111
2818	11:29:34	34.80	1889
2817	11:29:34	34.80	250
2816	11:29:34	34.81	100
2815	11:29:34	34.81	1
2814	11:29:34	34.81	5
2813	11:29:34	34.81	6
2812	11:27:53	34.82	100
2811	11:27:45	34.81	1
2810	11:27:45	34.81	29
2809	11:27:43	34.81	44
2808	11:27:43	34.81	30
2807	11:27:43	34.82	126
2806	11:27:43	34.82	20
2805	11:27:43	34.83	18
2804	11:27:25	34.82	82
2803	11:27:25	34.82	1
2802	11:27:25	34.82	56
2801	11:27:25	34.83	29
2800	11:27:25	34.83	124
2799	11:27:22	34.93	120
2798	11:27:22	34.93	106
2797	11:27:22	34.93	24
2796	11:27:15	34.84	126
2795	11:27:15	34.84	29
2794	11:27:14	34.90	476
2793	11:27:14	34.90	24
2792	11:27:14	34.90	56
2791	11:27:14	34.91	20
2790	11:27:10	34.92	100
2789	11:27:10	34.92	68
2788	11:27:10	34.92	100
2787	11:27:05	34.92	8
2786	11:26:29	34.92	4
2785	11:26:16	34.92	126
2784	11:26:16	34.92	24
2783	11:26:16	35.05	48
2782	11:26:16	35.05	48
2781	11:26:16	35.05	4
2780	11:25:38	35.05	129
2779	11:25:38	35.05	14
2778	11:25:38	35.04	14
2777	11:24:59	34.97	57
2776	11:24:59	34.98	124
2775	11:24:59	34.99	19
2774	11:24:47	35.03	126
2773	11:24:46	35.12	31
2772	11:24:46	35.13	5
2771	11:24:46	35.11	26
2770	11:24:46	35.12	31
2769	11:24:46	35.11	31
2768	11:24:46	35.11	31
2767	11:24:46	35.10	31
2766	11:24:46	35.11	31
2765	11:24:46	35.09	31
2764	11:24:46	35.09	86
2763	11:24:46	35.04	107
2762	11:24:46	35.10	86
2761	11:24:46	35.08	33
2760	11:24:46	35.07	33
2759	11:24:46	35.05	107
2758	11:24:46	35.06	14
2757	11:24:46	35.05	86
2756	11:24:46	35.07	129
2755	11:24:46	34.93	468
2754	11:24:46	34.94	53
2753	11:24:46	34.95	133
2752	11:24:46	34.97	200
2751	11:24:46	34.98	45
2750	11:24:46	34.99	36
2749	11:24:46	35.00	130
2748	11:24:46	35.00	24
2747	11:24:46	35.01	27
2746	11:24:46	35.02	43
2745	11:24:46	35.03	130
2744	11:24:46	35.03	43
2743	11:24:46	35.04	86
2742	11:24:46	35.04	43
2741	11:24:46	35.06	130
2740	11:24:46	35.06	41
2739	11:24:46	35.07	30
2738	11:24:46	35.08	100
2737	11:24:46	35.08	37
2736	11:24:06	35.00	86
2735	11:24:06	35.03	36
2734	11:24:06	35.02	36
2733	11:24:06	35.03	325
2732	11:24:06	35.02	130
2731	11:24:06	34.97	5044
2730	11:24:06	35.01	86
2729	11:24:06	35.01	130
2728	11:24:06	35.01	20
2727	11:24:06	35.00	361
2726	11:24:06	35.00	63
2725	11:24:06	35.00	20
2724	11:24:06	34.99	1000
2723	11:24:06	34.99	361
2722	11:24:06	34.99	20
2721	11:24:06	34.98	130
2720	11:24:06	34.98	12
2719	11:24:06	34.97	200
2718	11:23:28	34.97	84
2717	11:23:28	34.97	16
2716	11:23:21	34.87	1
2715	11:23:21	34.87	2
2714	11:23:04	34.97	22
2713	11:23:04	34.97	17
2712	11:23:04	34.97	11
2711	11:22:52	34.92	100
2710	11:22:48	34.86	132
2709	11:22:38	34.83	148
2708	11:22:38	34.83	132
2707	11:22:31	34.96	12
2706	11:22:22	34.90	30
2705	11:22:22	34.89	30
2704	11:22:05	34.83	30
2703	11:21:54	34.90	86
2702	11:21:54	34.82	65
2701	11:21:54	34.86	133
2700	11:21:54	34.89	86
2699	11:21:54	34.90	50
2698	11:21:54	34.90	133
2697	11:21:54	34.92	100
2696	11:21:54	34.94	133
2695	11:21:06	34.90	46
2694	11:21:06	34.91	33
2693	11:21:06	34.92	21
2692	11:21:06	34.93	100
2691	11:20:43	35.03	100
2690	11:20:43	35.02	100
2689	11:20:43	35.02	60
2688	11:20:43	35.03	125
2687	11:20:43	35.02	319
2686	11:20:43	35.03	36
2685	11:20:43	35.03	124
2684	11:20:43	35.15	70
2683	11:20:43	35.14	30
2682	11:20:43	35.14	100
2681	11:20:43	35.09	52
2680	11:20:43	35.10	46
2679	11:20:43	35.10	6
2678	11:20:43	35.10	46
2677	11:20:43	35.10	46
2676	11:20:43	35.08	59
2675	11:20:43	35.07	85
2674	11:20:43	34.93	21
2673	11:20:43	35.07	85
2672	11:20:43	35.08	285
2671	11:20:43	35.08	1139
2670	11:20:43	34.94	39
2669	11:20:43	34.94	86
2668	11:20:43	35.20	237
2667	11:20:43	35.20	550
2666	11:20:43	35.18	300
2665	11:20:43	35.15	8
2664	11:20:43	35.15	300
2663	11:20:43	35.14	500
2662	11:20:43	35.14	250
2661	11:20:43	35.12	1424
2660	11:20:43	35.11	85
2659	11:20:43	35.10	458
2658	11:20:43	35.10	122
2657	11:20:43	35.08	45
2656	11:20:43	35.07	200
2655	11:20:43	35.07	5
2654	11:20:43	35.06	327
2653	11:20:43	35.05	43
2652	11:20:43	35.05	20
2651	11:20:43	35.04	43
2650	11:20:43	35.03	150
2649	11:20:43	35.02	43
2648	11:20:43	35.02	140
2647	11:20:43	35.02	550
2646	11:20:43	35.01	43
2645	11:20:43	35.00	45
2644	11:20:43	34.99	45
2643	11:20:43	34.98	45
2642	11:20:43	34.98	130
2641	11:20:43	34.97	86
2640	11:20:43	34.97	45
2639	11:20:43	34.96	550
2638	11:20:43	34.95	45
2637	11:20:43	34.94	106
2636	11:20:43	34.94	114
2635	11:20:43	34.93	106
2634	11:20:43	34.93	50
2633	11:20:42	34.82	18
2632	11:20:42	34.83	52
2631	11:20:34	34.94	8
2630	11:20:34	34.93	106
2629	11:20:34	34.93	35
2628	11:20:29	34.88	100
2627	11:20:24	34.85	25
2626	11:20:24	34.86	44
2625	11:20:24	34.86	100
2624	11:20:24	34.86	429
2623	11:20:07	34.88	60
2622	11:20:07	34.88	87
2621	11:20:07	34.89	500
2620	11:20:07	34.90	6
2619	11:20:07	34.90	100
2618	11:20:07	34.90	27
2617	11:20:07	34.91	350
2616	11:20:03	34.93	130
2615	11:20:03	34.93	77
2614	11:20:03	34.93	31
2613	11:19:44	35.03	50
2612	11:19:18	35.04	56
2611	11:19:18	35.03	50
2610	11:19:09	35.02	316
2609	11:19:09	35.02	130
2608	11:19:09	35.00	100
2607	11:19:09	35.00	100
2606	11:19:09	35.00	200
2605	11:18:35	34.99	100
2604	11:18:35	34.99	100
2603	11:18:35	34.99	78
2602	11:18:29	34.99	50
2601	11:18:20	34.99	22
2600	11:18:20	34.99	78
2599	11:18:03	34.88	19
2598	11:17:58	34.99	3
2597	11:17:52	34.89	180
2596	11:17:52	34.89	26
2595	11:17:50	34.99	32
2594	11:17:41	34.89	57
2593	11:17:41	34.89	42
2592	11:17:32	34.90	19
2591	11:17:25	35.00	19
2590	11:17:25	35.00	106
2589	11:17:25	35.00	29
2588	11:17:02	34.99	2
2587	11:17:02	34.99	48
2586	11:16:46	34.88	14
2585	11:16:44	35.00	5
2584	11:16:07	34.96	1583
2583	11:16:07	34.97	50
2582	11:16:07	35.00	458
2581	11:15:49	34.98	40
2580	11:15:49	34.98	110
2579	11:15:38	35.00	468
2578	11:15:32	34.98	10
2577	11:15:15	35.00	2200
2576	11:14:39	34.98	10
2575	11:14:18	35.07	1
2574	11:14:18	35.07	42
2573	11:13:38	34.94	35
2572	11:13:38	34.95	48
2571	11:13:38	34.96	34
2570	11:13:38	34.99	200
2569	11:13:38	34.99	42
2568	11:13:38	35.00	100
2567	11:12:30	35.07	2
2566	11:12:30	35.06	48
2565	11:12:27	35.06	140
2564	11:12:27	35.06	60
2563	11:12:27	35.06	47
2562	11:12:27	35.06	53
2561	11:12:04	34.97	10
2560	11:12:03	35.06	44
2559	11:12:03	35.05	56
2558	11:11:47	35.03	200
2557	11:11:47	35.00	230
2556	11:11:47	34.99	295
2555	11:11:47	34.99	800
2554	11:11:47	34.99	29
2553	11:11:47	34.97	200
2552	11:11:21	34.86	361
2551	11:11:01	34.87	50
2550	11:11:01	34.87	100
2549	11:11:01	34.87	258
2548	11:10:24	34.87	1
2547	11:10:24	34.87	2
2546	11:10:18	34.87	77
2545	11:10:18	34.88	50
2544	11:10:18	34.90	100
2543	11:09:55	34.99	5
2542	11:09:25	34.87	41
2541	11:09:25	34.87	10
2540	11:09:25	34.88	14
2539	11:09:25	34.88	35
2538	11:09:12	34.96	100
2537	11:09:12	34.96	107
2536	11:09:12	34.96	30
2535	11:09:12	34.88	100
2534	11:09:12	34.88	65
2533	11:09:12	34.88	35
2532	11:09:12	34.89	100
2531	11:09:12	34.90	170
2530	11:09:12	34.90	30
2529	11:09:06	34.92	2
2528	11:09:03	34.98	99
2527	11:09:00	34.92	100
2526	11:09:00	34.88	15
2525	11:09:00	34.88	85
2524	11:09:00	34.89	45
2523	11:09:00	34.92	55
2522	11:09:00	34.92	100
2521	11:09:00	34.92	45
2520	11:09:00	34.94	55
2519	11:08:53	34.92	200
2518	11:08:44	34.93	100
2517	11:08:44	34.95	100
2516	11:08:31	34.94	593
2515	11:08:31	34.94	62
2514	11:08:31	34.94	60
2513	11:08:26	35.03	57
2512	11:08:26	35.03	43
2511	11:08:26	35.03	107
2510	11:07:51	35.03	1
2509	11:07:49	34.96	57
2508	11:07:49	34.97	43
2507	11:07:42	34.97	1
2506	11:07:38	35.09	1
2505	11:07:29	34.97	1
2504	11:07:29	34.98	13
2503	11:07:29	35.10	10
2502	11:07:26	35.10	2
2501	11:07:26	34.98	2
2500	11:07:21	34.95	6630
2499	11:06:56	34.95	294
2498	11:06:54	34.90	70
2497	11:06:54	34.90	14
2496	11:06:44	34.93	86
2495	11:06:18	34.86	210
2494	11:06:18	34.89	40
2493	11:06:18	34.90	50
2492	11:06:18	34.90	200
2491	11:06:18	34.92	86
2490	11:06:18	34.93	51
2489	11:06:18	34.95	500
2488	11:06:18	34.97	1
2487	11:06:18	34.98	100
2486	11:06:18	34.98	29
2485	11:06:18	34.98	108
2484	11:06:18	34.99	57
2483	11:06:18	35.00	459
2482	11:06:18	35.00	100
2481	11:06:18	35.00	50
2480	11:06:18	35.00	100
2479	11:06:18	35.00	200
2478	11:06:18	35.00	25
2477	11:06:18	35.00	3
2476	11:06:18	35.00	50
2475	11:06:18	35.00	44
2474	11:06:18	35.00	50
2473	11:06:18	35.00	2350
2472	11:06:18	35.00	4830
2471	11:06:18	35.00	37
2470	11:06:18	35.00	423
2469	11:06:18	35.00	100
2468	11:06:18	35.00	70
2467	11:06:18	35.00	64
2466	11:06:18	35.00	776
2465	11:06:18	35.00	74
2464	11:06:18	35.00	46
2463	11:06:18	35.00	50
2462	11:06:18	35.01	887
2461	11:06:18	35.01	76
2460	11:06:18	35.01	37
2459	11:06:18	35.01	51
2458	11:06:18	35.02	50
2457	11:06:18	35.02	200
2456	11:06:18	35.04	572
2455	11:06:18	35.04	100
2454	11:05:06	35.05	100
2453	11:05:06	35.06	100
2452	11:05:01	35.14	129
2451	11:05:01	35.14	134
2450	11:05:01	35.14	37
2449	11:05:01	35.11	200
2448	11:04:38	35.11	100
2447	11:04:16	35.12	50
2446	11:04:16	35.12	50
2445	11:03:50	35.08	20
2444	11:03:50	35.08	100
2443	11:03:50	35.08	70
2442	11:03:06	35.14	100
2441	11:02:59	35.14	220
2440	11:02:46	35.14	2
2439	11:02:34	35.12	100
2438	11:02:34	35.12	57
2437	11:02:28	35.08	100
2436	11:02:10	35.12	100
2435	11:02:06	35.12	20
2434	11:02:05	35.07	86
2433	11:02:05	35.06	86
2432	11:02:05	35.08	70
2431	11:02:05	35.09	22
2430	11:02:05	35.10	250
2429	11:02:05	35.10	1000
2428	11:02:05	35.10	75
2427	11:02:05	35.12	1000
2426	11:01:19	35.10	1
2425	11:01:19	35.11	15
2424	11:01:04	35.21	28
2423	11:01:04	35.21	70
2422	11:01:04	35.20	85
2421	11:01:04	35.20	272
2420	11:01:04	35.19	45
2419	11:00:47	35.10	1
2418	11:00:36	35.20	5
2417	11:00:30	35.10	59
2416	11:00:30	35.10	141
2415	11:00:20	35.09	4
2414	11:00:20	35.10	11
2413	11:00:14	35.17	257
2412	10:59:56	35.10	11
2411	10:59:51	35.20	1
2410	10:59:51	35.20	27
2409	10:59:50	35.16	100
2408	10:59:50	35.16	41
2407	10:59:32	35.09	168
2406	10:59:32	35.09	300
2405	10:59:32	35.09	306
2404	10:59:28	35.01	50
2403	10:59:25	35.00	54
2402	10:59:25	35.00	100
2401	10:59:25	35.00	33
2400	10:59:25	35.01	172
2399	10:59:25	35.01	141
2398	10:59:20	35.08	130
2397	10:59:20	35.08	70
2396	10:59:13	35.00	200
2395	10:59:03	35.01	140
2394	10:59:03	35.02	476
2393	10:59:03	35.03	110
2392	10:59:03	35.03	90
2391	10:58:48	35.03	10
2390	10:58:22	35.02	24
2389	10:58:22	35.02	5
2388	10:58:13	35.09	100
2387	10:58:04	35.10	30
2386	10:57:59	35.02	200
2385	10:57:18	35.02	7
2384	10:57:18	35.02	43
2383	10:57:16	35.00	767
2382	10:57:16	35.00	120
2381	10:57:16	35.00	150
2380	10:57:16	35.00	10
2379	10:57:16	35.00	1
2378	10:57:16	35.01	100
2377	10:57:16	35.01	500
2376	10:57:16	35.02	66
2375	10:57:16	35.02	100
2374	10:57:16	35.03	120
2373	10:57:16	35.03	66
2372	10:57:14	35.03	38
2371	10:57:14	35.03	62
2370	10:57:14	35.05	19
2369	10:57:14	35.05	81
2368	10:57:14	35.05	200
2367	10:57:14	35.05	53
2366	10:57:00	35.05	166
2365	10:57:00	35.06	77
2364	10:57:00	35.07	200
2363	10:57:00	35.07	5
2362	10:57:00	35.08	10
2361	10:56:56	35.07	30
2360	10:56:51	35.14	100
2359	10:56:51	35.14	62
2358	10:56:51	35.14	77
2357	10:56:45	35.10	1300
2356	10:56:45	35.10	181
2355	10:56:45	35.11	50
2354	10:56:45	35.11	50
2353	10:56:45	35.11	100
2352	10:56:45	35.11	100
2351	10:56:16	35.10	119
2350	10:56:16	35.11	9
2349	10:56:16	35.12	79
2348	10:56:16	35.16	45
2347	10:56:16	35.12	1
2346	10:56:16	35.14	30
2345	10:56:16	35.15	41
2344	10:56:16	35.15	45
2343	10:56:16	35.15	94
2342	10:56:16	35.15	6
2341	10:56:16	35.20	20
2340	10:56:16	35.20	4000
2339	10:56:16	35.24	200
2338	10:56:12	35.24	100
2337	10:56:08	35.30	1
2336	10:56:05	35.24	200
2335	10:56:05	35.25	58
2334	10:56:05	35.25	42
2333	10:55:55	35.33	58
2332	10:55:55	35.33	42
2331	10:55:53	35.25	219
2330	10:55:53	35.27	42
2329	10:55:53	35.25	1185
2328	10:55:53	35.30	115
2327	10:55:37	35.40	10
2326	10:55:35	35.46	10
2325	10:55:33	35.45	10
2324	10:55:29	35.31	56
2323	10:55:29	35.31	24
2322	10:55:29	35.32	36
2321	10:55:27	35.47	95
2320	10:55:27	35.46	140
2319	10:55:16	35.36	126
2318	10:55:16	35.36	45
2317	10:54:46	35.42	100
2316	10:54:07	35.48	10
2315	10:54:07	35.49	10
2314	10:54:07	35.48	550
2313	10:54:07	35.47	140
2312	10:54:07	35.46	140
2311	10:54:06	35.41	100
2310	10:54:05	35.34	85
2309	10:54:05	35.30	885
2308	10:54:05	35.30	400
2307	10:54:05	35.30	500
2306	10:54:05	35.30	78
2305	10:54:05	35.31	35
2304	10:54:05	35.32	35
2303	10:54:05	35.33	24
2302	10:54:05	35.34	21
2301	10:54:05	35.30	388
2300	10:54:05	35.31	119
2299	10:54:05	35.33	85
2298	10:54:05	35.35	100
2297	10:54:05	35.36	127
2296	10:54:05	35.36	81
2295	10:54:05	35.37	100
2294	10:53:50	35.37	55
2293	10:53:50	35.38	126
2292	10:53:45	35.40	29
2291	10:53:45	35.40	42
2290	10:53:45	35.41	81
2289	10:53:45	35.42	100
2288	10:53:45	35.42	70
2287	10:53:45	35.42	36
2286	10:53:21	35.44	123
2285	10:53:20	35.55	108
2284	10:53:20	35.55	105
2283	10:52:40	35.49	150
2282	10:52:40	35.49	41
2281	10:52:40	35.50	139
2280	10:52:19	35.62	14
2279	10:51:57	35.60	14
2278	10:51:42	35.51	75
2277	10:51:42	35.62	11
2276	10:51:39	35.58	100
2275	10:51:39	35.58	100
2274	10:51:39	35.58	25
2273	10:51:10	35.62	1
2272	10:51:10	35.62	21
2271	10:50:48	35.58	13
2270	10:50:48	35.58	15
2269	10:50:33	35.58	60
2268	10:50:23	35.58	5
2267	10:50:07	35.53	3989
2266	10:50:07	35.53	105
2265	10:50:07	35.55	85
2264	10:50:07	35.60	505
2263	10:50:07	35.60	120
2262	10:50:07	35.59	123
2261	10:50:07	35.57	92
2260	10:50:07	35.56	85
2259	10:50:07	35.56	136
2258	10:50:07	35.56	150
2257	10:50:07	35.54	118
2256	10:50:07	35.54	440
2255	10:50:07	35.52	136
2254	10:50:07	35.51	10
2253	10:50:07	35.51	105
2252	10:50:07	35.51	550
2251	10:49:50	35.47	224
2250	10:49:50	35.48	100
2249	10:49:47	35.42	14
2248	10:49:36	35.44	35
2247	10:49:36	35.45	56
2246	10:49:36	35.45	215
2245	10:49:36	35.45	70
2244	10:49:36	35.45	38
2243	10:49:36	35.45	55
2242	10:49:36	35.46	100
2241	10:49:36	35.46	30
2240	10:49:14	35.56	25
2239	10:49:14	35.56	125
2238	10:48:50	35.50	2160
2237	10:48:37	35.58	7
2236	10:48:37	35.58	28
2235	10:47:50	35.59	35
2234	10:47:28	35.71	4
2233	10:47:23	35.71	14
2232	10:45:51	35.61	118
2231	10:45:51	35.61	228
2230	10:45:51	35.62	100
2229	10:45:32	35.56	33
2228	10:45:32	35.57	165
2227	10:45:32	35.57	135
2226	10:45:32	35.58	328
2225	10:45:32	35.57	139
2224	10:45:32	35.57	440
2223	10:45:32	35.55	198
2222	10:45:32	35.55	232
2221	10:45:32	35.55	10
2220	10:45:32	35.55	1947
2219	10:45:32	35.50	63
2218	10:45:29	35.50	14
2217	10:45:11	35.46	132
2216	10:45:11	35.46	168
2215	10:45:08	35.46	19
2214	10:45:07	35.46	1
2213	10:45:07	35.46	10
2212	10:44:56	35.50	5
2211	10:44:50	35.47	175
2210	10:44:50	35.47	55
2209	10:44:49	35.50	7
2208	10:44:45	35.50	5
2207	10:44:37	35.50	5
2206	10:44:32	35.50	600
2205	10:44:31	35.50	1
2204	10:44:15	35.50	200
2203	10:44:15	35.50	300
2202	10:43:51	35.50	53
2201	10:43:51	35.50	11
2200	10:43:51	35.50	6
2199	10:43:48	35.47	5
2198	10:43:47	35.46	150
2197	10:43:47	35.47	100
2196	10:43:39	35.55	200
2195	10:43:22	35.54	95
2194	10:43:22	35.54	105
2193	10:43:19	35.56	59
2192	10:43:19	35.56	28
2191	10:43:19	35.56	104
2190	10:43:19	35.56	57
2189	10:43:00	35.56	143
2188	10:42:58	35.47	31
2187	10:42:53	35.55	11
2186	10:42:53	35.55	89
2185	10:42:42	35.47	200
2184	10:42:42	35.45	212
2183	10:42:42	35.46	620
2182	10:42:42	35.47	100
2181	10:42:31	35.50	40
2180	10:42:31	35.55	15
2179	10:42:15	35.56	81
2178	10:42:15	35.56	200
2177	10:41:57	35.58	1
2176	10:41:55	35.50	150
2175	10:41:55	35.50	1000
2174	10:41:55	35.50	300
2173	10:41:55	35.50	500
2172	10:41:55	35.50	100
2171	10:41:55	35.50	196
2170	10:41:55	35.50	300
2169	10:41:55	35.50	250
2168	10:41:55	35.50	100
2167	10:41:50	35.51	1000
2166	10:41:50	35.52	51
2165	10:41:50	35.52	103
2164	10:41:50	35.53	120
2163	10:41:50	35.54	15
2162	10:41:50	35.55	58
2161	10:41:43	35.58	100
2160	10:41:43	35.58	100
2159	10:41:43	35.58	50
2158	10:41:40	35.65	70
2157	10:41:20	35.65	84
2156	10:41:15	35.60	100
2155	10:41:15	35.58	50
2154	10:41:15	35.59	145
2153	10:41:15	35.59	136
2152	10:41:15	35.60	100
2151	10:40:42	35.71	30
2150	10:40:42	35.69	135
2149	10:40:42	35.69	85
2148	10:40:42	35.65	120
2147	10:40:39	35.65	38
2146	10:40:39	35.64	62
2145	10:40:39	35.60	120
2144	10:40:37	35.65	200
2143	10:40:37	35.65	5
2142	10:40:35	35.70	10
2141	10:40:35	35.70	200
2140	10:40:35	35.70	4000
2139	10:40:06	35.71	2
2138	10:39:50	35.72	450
2137	10:39:49	35.81	1
2136	10:39:49	35.81	2
2135	10:38:40	35.72	135
2134	10:38:40	35.72	9
2133	10:38:40	35.72	50
2132	10:38:12	35.75	64
2131	10:38:12	35.75	132
2130	10:36:42	35.84	30
2129	10:36:00	35.71	53
2128	10:36:00	35.71	41
2127	10:36:00	35.72	41
2126	10:36:00	35.74	241
2125	10:36:00	35.74	6
2124	10:35:42	35.84	2
2123	10:35:39	35.83	417
2122	10:35:38	35.84	25
2121	10:35:26	35.84	1
2120	10:35:26	35.84	15
2119	10:34:38	35.83	19
2118	10:34:07	35.77	1
2117	10:34:07	35.77	21
2116	10:34:07	35.77	34
2115	10:34:06	35.77	1
2114	10:34:06	35.77	6
2113	10:33:45	35.70	10
2112	10:33:45	35.70	10
2111	10:33:10	35.73	21
2110	10:33:10	35.73	182
2109	10:33:10	35.83	54
2108	10:33:10	35.81	104
2107	10:33:10	35.81	22
2106	10:33:10	35.81	120
2105	10:32:54	35.81	80
2104	10:32:40	35.73	30
2103	10:32:33	35.77	200
2102	10:32:32	35.76	321
2101	10:32:32	35.76	137
2100	10:32:32	35.73	140
2099	10:32:32	35.73	160
2098	10:32:06	35.73	5
2097	10:32:02	35.73	35
2096	10:31:01	35.70	70
2095	10:31:00	35.70	127
2094	10:31:00	35.70	123
2093	10:30:59	35.71	11
2092	10:30:59	35.71	3
2091	10:30:59	35.71	7
2090	10:30:59	35.71	68
2089	10:30:59	35.71	9
2088	10:30:59	35.74	80
2087	10:30:44	35.74	324
2086	10:30:44	35.74	3
2085	10:30:44	35.74	1
2084	10:30:44	35.74	10
2083	10:30:44	35.75	22
2082	10:30:44	35.75	267
2081	10:30:44	35.75	8
2080	10:30:26	35.82	1
2079	10:30:26	35.82	2
2078	10:29:39	35.83	27
2077	10:29:38	35.83	1
2076	10:29:38	35.83	1
2075	10:29:09	35.83	1
2074	10:29:09	35.83	5
2073	10:28:50	35.75	70
2072	10:28:27	35.73	58
2071	10:28:01	35.73	186
2070	10:28:01	35.73	69
2069	10:28:01	35.74	35
2068	10:28:01	35.75	35
2067	10:28:01	35.76	140
2066	10:28:01	35.76	35
2065	10:28:00	35.88	2
2064	10:27:54	35.85	100
2063	10:27:54	35.85	200
2062	10:27:54	35.85	97
2061	10:27:54	35.85	3
2060	10:27:54	35.85	100
2059	10:27:53	35.80	27
2058	10:27:53	35.80	55
2057	10:27:53	35.88	97
2056	10:27:53	35.88	103
2055	10:27:09	35.81	124
2054	10:27:09	35.81	1
2053	10:27:09	35.77	100
2052	10:27:09	35.78	229
2051	10:27:09	35.78	52
2050	10:27:09	35.79	229
2049	10:27:09	35.79	46
2048	10:27:09	35.80	48
2047	10:27:09	35.82	131
2046	10:26:53	35.81	43
2045	10:26:53	35.82	57
2044	10:26:41	35.83	136
2043	10:26:41	35.95	30
2042	10:26:41	35.95	57
2041	10:26:41	35.94	135
2040	10:26:41	35.94	74
2039	10:26:41	35.94	200
2038	10:26:41	35.91	116
2037	10:26:41	35.90	7
2036	10:26:41	35.90	103
2035	10:26:29	35.81	7
2034	10:26:14	35.84	300
2033	10:26:14	35.85	100
2032	10:25:57	35.93	1
2031	10:25:57	35.94	29
2030	10:25:57	35.94	50
2029	10:25:57	35.92	200
2028	10:25:57	35.92	1
2027	10:25:39	35.80	66
2026	10:25:39	35.80	200
2025	10:25:39	35.91	126
2024	10:25:39	35.91	599
2023	10:25:39	35.91	1
2022	10:25:38	35.90	2
2021	10:25:38	35.90	34
2020	10:25:38	35.90	36
2019	10:25:38	35.90	1
2018	10:25:38	35.89	500
2017	10:25:38	35.89	1
2016	10:25:38	35.88	1
2015	10:25:38	35.87	1
2014	10:25:38	35.86	1
2013	10:25:38	35.84	620
2012	10:25:38	35.79	322
2011	10:25:38	35.79	125
2010	10:25:38	35.79	28
2009	10:25:38	35.76	124
2008	10:25:38	35.76	36
2007	10:25:38	35.75	36
2006	10:25:38	35.74	35
2005	10:25:38	35.73	129
2004	10:25:38	35.73	35
2003	10:25:38	35.72	84
2002	10:25:38	35.72	35
2001	10:25:38	35.71	117
2000	10:25:38	35.71	138
1999	10:25:38	35.71	35
1998	10:25:38	35.70	138
1997	10:25:38	35.69	200
1996	10:25:38	35.69	43
1995	10:25:38	35.68	369
1994	10:25:38	35.68	40
1993	10:25:38	35.68	215
1992	10:25:38	35.68	555
1991	10:25:38	35.68	45
1990	10:25:38	35.63	200
1989	10:25:38	35.62	50
1988	10:24:02	35.52	18
1987	10:23:54	35.54	147
1986	10:23:54	35.54	40
1985	10:23:54	35.54	113
1984	10:23:54	35.55	29
1983	10:23:54	35.56	10
1982	10:23:54	35.56	46
1981	10:23:54	35.56	16
1980	10:23:54	35.56	200
1979	10:23:54	35.56	1
1978	10:23:54	35.60	100
1977	10:23:41	35.67	20
1976	10:23:41	35.66	104
1975	10:23:41	35.66	170
1974	10:23:41	35.66	6
1973	10:23:32	35.66	24
1972	10:23:12	35.66	13
1971	10:22:59	35.62	183
1970	10:22:23	35.68	1
1969	10:22:12	35.57	23
1968	10:22:12	35.57	56
1967	10:22:12	35.58	111
1966	10:22:12	35.58	120
1965	10:21:48	35.60	298
1964	10:21:48	35.61	2
1963	10:21:48	35.61	200
1962	10:21:48	35.62	100
1961	10:21:19	35.64	295
1960	10:21:13	35.60	5
1959	10:21:13	35.60	92
1958	10:21:13	35.60	30
1957	10:21:13	35.60	202
1956	10:21:13	35.61	100
1955	10:21:13	35.61	200
1954	10:20:59	35.62	100
1953	10:20:54	35.65	500
1952	10:20:19	35.60	1
1951	10:19:57	35.68	483
1950	10:19:40	35.60	6
1949	10:19:33	35.69	25
1948	10:19:17	35.60	180
1947	10:19:08	35.64	10
1946	10:19:06	35.69	1
1945	10:19:06	35.67	2
1944	10:19:02	35.62	100
1943	10:19:02	35.62	100
1942	10:19:02	35.68	50
1941	10:19:02	35.68	50
1940	10:17:34	35.68	100
1939	10:17:34	35.68	52
1938	10:17:06	35.70	131
1937	10:17:02	35.68	14
1936	10:15:58	35.60	50
1935	10:15:28	35.69	100
1934	10:15:04	35.69	13
1933	10:15:04	35.68	104
1932	10:15:04	35.68	30
1931	10:15:04	35.67	104
1930	10:15:04	35.67	125
1929	10:15:04	35.67	42
1928	10:14:30	35.68	1
1927	10:14:30	35.68	2
1926	10:14:18	35.58	41
1925	10:14:18	35.59	125
1924	10:14:18	35.59	33
1923	10:14:02	35.63	98
1922	10:14:02	35.63	28
1921	10:14:00	35.68	32
1920	10:14:00	35.68	38
1919	10:14:00	35.78	1
1918	10:14:00	35.76	32
1917	10:13:59	35.70	323
1916	10:13:59	35.70	138
1915	10:13:59	35.70	131
1914	10:13:59	35.70	129
1913	10:13:59	35.70	35
1912	10:13:35	35.69	12
1911	10:12:59	35.68	96
1910	10:12:59	35.68	104
1909	10:12:53	35.66	91
1908	10:12:42	35.58	10
1907	10:12:33	35.69	10
1906	10:12:02	35.66	20
1905	10:11:55	35.64	30
1904	10:10:33	35.54	68
1903	10:10:33	35.54	2
1902	10:10:27	35.54	1
1901	10:10:27	35.54	37
1900	10:10:26	35.64	40
1899	10:10:24	35.62	214
1898	10:10:24	35.62	11
1897	10:10:23	35.62	140
1896	10:10:23	35.62	135
1895	10:09:36	35.62	1
1894	10:09:36	35.62	25
1893	10:09:36	35.61	31
1892	10:09:21	35.52	40
1891	10:09:21	35.53	131
1890	10:08:37	35.62	120
1889	10:08:37	35.62	80
1888	10:08:29	35.62	28
1887	10:08:23	35.62	2
1886	10:08:20	35.60	200
1885	10:08:11	35.55	40
1884	10:08:01	35.62	9
1883	10:07:58	35.62	10
1882	10:07:57	35.62	10
1881	10:07:54	35.62	1
1880	10:07:52	35.62	8
1879	10:07:34	35.65	1
1878	10:07:34	35.65	26
1877	10:07:34	35.64	26
1876	10:07:17	35.63	70
1875	10:07:17	35.63	430
1874	10:07:15	35.69	5
1873	10:06:49	35.63	33
1872	10:06:49	35.64	33
1871	10:06:49	35.63	33
1870	10:06:49	35.59	104
1869	10:06:49	35.59	85
1868	10:06:49	35.58	160
1867	10:06:49	35.58	140
1866	10:06:49	35.50	508
1865	10:06:49	35.50	8
1864	10:06:49	35.50	25
1863	10:06:49	35.50	200
1862	10:06:49	35.51	750
1861	10:06:49	35.52	200
1860	10:06:49	35.55	235
1859	10:06:49	35.55	300
1858	10:06:49	35.56	139
1857	10:06:49	35.56	750
1856	10:06:49	35.56	46
1855	10:06:49	35.57	46
1854	10:06:49	35.58	85
1853	10:06:49	35.58	43
1852	10:06:49	35.58	200
1851	10:06:49	35.59	43
1850	10:06:49	35.60	43
1849	10:06:49	35.62	120
1848	10:06:49	35.62	43
1847	10:06:49	35.63	22
1846	10:06:49	35.64	194
1845	10:06:48	35.74	84
1844	10:06:48	35.74	16
1843	10:06:48	35.66	70
1842	10:06:48	35.66	124
1841	10:06:48	35.66	23
1840	10:06:48	35.65	70
1839	10:06:48	35.72	15
1838	10:06:48	35.72	85
1837	10:06:48	35.67	132
1836	10:06:48	35.70	125
1835	10:06:48	35.69	500
1834	10:06:48	35.70	33
1833	10:06:48	35.71	39
1832	10:06:48	35.71	200
1831	10:06:48	35.72	100
1830	10:06:08	35.82	2
1829	10:06:06	35.74	39
1828	10:06:06	35.74	127
1827	10:05:57	35.85	34
1826	10:05:57	35.85	1
1825	10:05:57	35.85	94
1824	10:05:55	35.85	6
1823	10:05:55	35.84	2
1822	10:05:55	35.84	1
1821	10:05:55	35.83	200
1820	10:05:55	35.83	1
1819	10:05:55	35.82	104
1818	10:05:55	35.82	186
1817	10:05:54	35.74	100
1816	10:05:51	35.82	1
1815	10:05:51	35.82	83
1814	10:05:46	35.70	262
1813	10:05:46	35.70	121
1812	10:05:46	35.70	37
1811	10:05:46	35.71	80
1810	10:05:44	35.71	20
1809	10:05:44	35.71	20
1808	10:05:27	35.75	100
1807	10:05:27	35.75	190
1806	10:05:07	35.70	1064
1805	10:05:07	35.70	200
1804	10:05:07	35.70	24
1803	10:05:03	35.69	152
1802	10:05:03	35.69	24
1801	10:05:03	35.68	24
1800	10:05:02	35.70	54
1799	10:05:02	35.69	46
1798	10:05:02	35.63	347
1797	10:05:02	35.65	85
1796	10:05:02	35.66	14
1795	10:05:02	35.66	100
1794	10:05:02	35.68	50
1793	10:05:02	35.69	20
1792	10:05:02	35.69	100
1791	10:05:02	35.70	75
1790	10:05:02	35.70	38
1789	10:05:02	35.71	200
1788	10:05:02	35.71	37
1787	10:05:02	35.72	370
1786	10:05:02	35.73	100
1785	10:04:39	35.82	30
1784	10:04:27	35.80	150
1783	10:04:07	35.71	81
1782	10:04:07	35.71	200
1781	10:04:07	35.71	51
1780	10:03:54	35.81	99
1779	10:03:39	35.82	1
1778	10:03:39	35.80	193
1777	10:03:39	35.79	86
1776	10:03:31	35.79	18
1775	10:03:20	35.72	100
1774	10:03:19	35.68	139
1773	10:03:19	35.69	120
1772	10:03:19	35.69	50
1771	10:03:19	35.80	11
1770	10:03:19	35.80	89
1769	10:03:13	35.80	15
1768	10:03:10	35.80	5
1767	10:02:51	35.80	1
1766	10:02:49	35.72	2
1765	10:02:46	35.66	100
1764	10:02:46	35.70	100
1763	10:02:46	35.67	24
1762	10:02:46	35.64	120
1761	10:02:46	35.66	85
1760	10:02:46	35.63	250
1759	10:02:46	35.63	42
1758	10:02:46	35.62	208
1757	10:02:46	35.62	28
1756	10:02:46	35.60	127
1755	10:02:46	35.60	350
1754	10:02:46	35.59	302
1753	10:02:46	35.59	636
1752	10:02:46	35.59	600
1751	10:02:46	35.55	431
1750	10:02:46	35.55	30
1749	10:02:35	35.55	27
1748	10:02:30	35.55	2
1747	10:02:29	35.55	10
1746	10:02:28	35.51	50
1745	10:02:02	35.58	1
1744	10:01:50	35.58	15
1743	10:01:50	35.58	17
1742	10:01:25	35.48	41
1741	10:01:22	35.46	27
1740	10:01:22	35.46	29
1739	10:01:22	35.47	73
1738	10:01:22	35.47	200
1737	10:01:22	35.48	171
1736	10:01:16	35.58	1
1735	10:01:15	35.58	1
1734	10:01:06	35.58	1
1733	10:01:06	35.58	280
1732	10:01:03	35.59	50
1731	10:01:03	35.59	14
1730	10:00:58	35.48	50
1729	10:00:29	35.58	30
1728	10:00:21	35.50	350
1727	10:00:16	35.48	219
1726	10:00:16	35.48	77
1725	10:00:16	35.48	130
1724	10:00:16	35.48	56
1723	09:59:43	35.58	100
1722	09:59:43	35.58	20
1721	09:59:41	35.58	7
1720	09:59:39	35.59	17
1719	09:59:39	35.58	104
1718	09:59:39	35.58	19
1717	09:59:31	35.58	100
1716	09:59:24	35.50	250
1715	09:59:18	35.59	10
1714	09:58:55	35.59	5
1713	09:58:54	35.58	28
1712	09:58:52	35.60	85
1711	09:58:52	35.62	1
1710	09:58:52	35.56	105
1709	09:58:52	35.62	99
1708	09:58:52	35.61	85
1707	09:58:52	35.60	47
1706	09:58:52	35.59	51
1705	09:58:52	35.58	47
1704	09:58:52	35.57	47
1703	09:58:52	35.56	47
1702	09:58:52	35.56	128
1701	09:58:52	35.55	140
1700	09:58:52	35.55	104
1699	09:58:52	35.55	47
1698	09:58:45	35.46	1
1697	09:58:45	35.50	149
1696	09:58:45	35.50	401
1695	09:58:45	35.50	152
1694	09:58:45	35.50	120
1693	09:58:45	35.50	51
1692	09:58:45	35.50	5
1691	09:58:45	35.51	42
1690	09:58:45	35.55	90
1689	09:58:34	35.59	12
1688	09:58:28	35.59	56
1687	09:58:22	35.54	120
1686	09:58:21	35.56	29
1685	09:58:21	35.55	29
1684	09:58:21	35.55	1100
1683	09:58:21	35.59	125
1682	09:58:21	35.58	25
1681	09:58:21	35.58	228
1680	09:58:21	35.59	119
1679	09:58:21	35.59	42
1678	09:58:21	35.60	84
1677	09:58:00	35.60	45
1676	09:57:38	35.70	43
1675	09:57:38	35.70	57
1674	09:57:30	35.59	145
1673	09:57:30	35.59	157
1672	09:57:29	35.60	159
1671	09:57:29	35.60	100
1670	09:57:17	35.61	129
1669	09:57:17	35.62	215
1668	09:57:17	35.62	61
1667	09:57:09	35.60	152
1666	09:57:09	35.59	2
1665	09:57:09	35.59	120
1664	09:56:48	35.57	358
1663	09:56:48	35.55	98
1662	09:56:48	35.55	144
1661	09:56:34	35.55	20
1660	09:56:03	35.55	36
1659	09:56:03	35.55	14
1658	09:55:59	35.55	5
1657	09:55:48	35.55	681
1656	09:55:48	35.54	105
1655	09:55:48	35.54	200
1654	09:55:41	35.54	14
1653	09:55:41	35.54	104
1652	09:55:41	35.54	113
1651	09:55:41	35.52	50
1650	09:55:24	35.50	856
1649	09:55:24	35.52	113
1648	09:55:24	35.52	100
1647	09:55:12	35.52	600
1646	09:55:12	35.52	600
1645	09:55:12	35.45	33
1644	09:55:06	35.50	51
1643	09:55:06	35.50	45
1642	09:55:06	35.50	5
1641	09:55:00	35.51	45
1640	09:55:00	35.51	119
1639	09:55:00	35.51	36
1638	09:54:59	35.50	458
1637	09:54:58	35.41	1
1636	09:54:58	35.41	5
1635	09:54:55	35.45	200
1634	09:54:44	35.47	27
1633	09:54:44	35.48	123
1632	09:54:44	35.49	71
1631	09:54:40	35.55	9
1630	09:54:40	35.54	35
1629	09:54:40	35.53	131
1628	09:54:40	35.53	135
1627	09:54:40	35.44	2
1626	09:54:40	35.44	12
1625	09:54:35	35.49	26
1624	09:54:35	35.48	35
1623	09:54:35	35.47	39
1622	09:54:35	35.31	1
1621	09:54:35	35.40	85
1620	09:54:35	35.43	131
1619	09:54:35	35.30	667
1618	09:54:35	35.30	300
1617	09:54:35	35.39	85
1616	09:54:35	35.42	119
1615	09:54:35	35.42	5
1614	09:54:35	35.44	121
1613	09:54:35	35.44	61
1612	09:54:33	35.51	5
1611	09:54:28	35.50	400
1610	09:54:28	35.50	79
1609	09:54:28	35.50	265
1608	09:54:28	35.52	82
1607	09:54:28	35.52	35
1606	09:54:16	35.52	6
1605	09:54:15	35.54	119
1604	09:54:15	35.54	120
1603	09:54:15	35.54	24
1602	09:54:04	35.59	550
1601	09:54:04	35.59	100
1600	09:54:01	35.62	250
1599	09:54:01	35.62	104
1598	09:54:01	35.62	27
1597	09:54:01	35.62	119
1596	09:53:53	35.61	73
1595	09:53:53	35.61	27
1594	09:53:53	35.54	135
1593	09:53:53	35.54	43
1592	09:53:53	35.61	96
1591	09:53:53	35.61	104
1590	09:53:53	35.61	100
1589	09:53:53	35.61	73
1588	09:53:53	35.61	27
1587	09:53:52	35.52	517
1586	09:53:52	35.53	123
1585	09:53:52	35.57	100
1584	09:53:52	35.57	200
1583	09:53:50	35.57	133
1582	09:53:50	35.67	14
1581	09:53:28	35.52	85
1580	09:53:28	35.50	10
1579	09:53:28	35.50	300
1578	09:53:28	35.50	300
1577	09:53:28	35.51	85
1576	09:53:28	35.54	12
1575	09:53:28	35.54	135
1574	09:53:28	35.55	100
1573	09:53:28	35.55	58
1572	09:53:14	35.51	12
1571	09:53:14	35.51	46
1570	09:53:14	35.52	46
1569	09:53:14	35.53	46
1568	09:53:14	35.53	135
1567	09:53:14	35.54	100
1566	09:53:14	35.54	46
1565	09:53:05	35.63	54
1564	09:53:05	35.63	46
1563	09:53:05	35.58	200
1562	09:53:05	35.60	100
1561	09:53:05	35.60	40
1560	09:53:05	35.60	1000
1559	09:53:05	35.60	15
1558	09:53:05	35.60	45
1557	09:53:05	35.62	1
1556	09:53:05	35.63	300
1555	09:53:05	35.64	500
1554	09:53:05	35.64	135
1553	09:53:04	35.70	100
1552	09:52:53	35.65	16
1551	09:52:53	35.65	1
1550	09:52:50	35.76	10
1549	09:52:50	35.70	4
1548	09:52:45	35.70	5
1547	09:52:36	35.70	5
1546	09:51:44	35.75	209
1545	09:51:44	35.74	135
1544	09:51:44	35.74	51
1543	09:51:44	35.73	104
1542	09:51:44	35.73	1
1541	09:51:19	35.72	1
1540	09:51:19	35.72	24
1539	09:51:08	35.70	10
1538	09:51:08	35.70	90
1537	09:51:03	35.70	10
1536	09:50:45	35.61	32
1535	09:50:45	35.61	5
1534	09:50:45	35.61	1
1533	09:50:45	35.61	112
1532	09:50:42	35.73	56
1531	09:50:42	35.72	1
1530	09:50:42	35.72	39
1529	09:50:42	35.71	104
1528	09:50:42	35.71	150
1527	09:50:30	35.67	100
1526	09:50:25	35.72	1
1525	09:50:15	35.61	8
1524	09:50:15	35.61	1
1523	09:50:15	35.62	1
1522	09:50:09	35.66	229
1521	09:50:07	35.73	5
1520	09:49:50	35.70	100
1519	09:49:32	35.61	9
1518	09:49:32	35.61	1
1517	09:49:21	35.71	5
1516	09:49:16	35.65	10
1515	09:49:16	35.65	300
1514	09:49:16	35.66	806
1513	09:49:16	35.69	110
1512	09:49:16	35.69	25
1511	09:49:16	35.69	1
1510	09:49:15	35.69	1
1509	09:49:13	35.71	183
1508	09:49:13	35.70	2500
1507	09:49:11	35.71	30
1506	09:49:11	35.72	1
1505	09:49:11	35.72	1
1504	09:49:11	35.72	1
1503	09:49:11	35.72	27
1502	09:49:00	35.73	10
1501	09:48:55	35.83	54
1500	09:48:55	35.79	1
1499	09:48:46	35.80	94
1498	09:48:46	35.80	1
1497	09:48:46	35.80	105
1496	09:48:41	35.68	1
1495	09:48:41	35.66	18
1494	09:48:41	35.68	121
1493	09:48:41	35.69	1
1492	09:48:37	35.80	27
1491	09:48:34	35.76	194
1490	09:48:27	35.70	38
1489	09:48:27	35.70	334
1488	09:48:27	35.70	800
1487	09:48:27	35.70	42
1486	09:48:27	35.70	150
1485	09:48:27	35.71	100
1484	09:48:27	35.71	113
1483	09:48:27	35.72	1
1482	09:48:21	35.81	5
1481	09:48:21	35.80	1
1480	09:48:11	35.71	19
1479	09:48:11	35.72	1
1478	09:47:59	35.77	150
1477	09:47:57	35.83	98
1476	09:47:57	35.83	52
1475	09:47:47	35.82	52
1474	09:47:47	35.79	84
1473	09:47:47	35.67	50
1472	09:47:47	35.67	234
1471	09:47:47	35.70	40
1470	09:47:47	35.70	37
1469	09:47:47	35.70	150
1468	09:47:47	35.71	500
1467	09:47:47	35.72	750
1466	09:47:47	35.73	111
1465	09:47:47	35.73	20
1464	09:47:47	35.76	91
1463	09:47:47	35.76	62
1462	09:47:47	35.77	50
1461	09:47:47	35.77	40
1460	09:47:47	35.78	84
1459	09:47:47	35.80	180
1458	09:47:47	35.80	40
1457	09:47:47	35.80	40
1456	09:47:47	35.80	40
1455	09:47:47	35.81	49
1454	09:47:47	35.82	49
1453	09:47:47	35.82	8
1452	09:47:47	35.83	206
1451	09:47:47	35.83	44
1450	09:47:47	35.84	1
1449	09:47:45	35.94	1
1448	09:47:45	35.94	3
1447	09:47:45	35.94	24
1446	09:47:39	35.94	14
1445	09:47:37	35.90	28
1444	09:47:23	35.92	277
1443	09:47:13	35.88	100
1442	09:47:13	35.88	416
1441	09:47:13	35.89	131
1440	09:47:13	35.89	39
1439	09:47:11	35.97	1
1438	09:46:53	35.92	80
1437	09:46:50	35.98	88
1436	09:46:50	35.98	12
1435	09:46:45	35.98	100
1434	09:46:35	35.97	18
1433	09:46:35	35.97	1
1432	09:46:34	35.96	110
1431	09:46:31	35.97	55
1430	09:46:27	35.97	150
1429	09:46:23	35.88	100
1428	09:46:21	35.96	62
1427	09:46:19	35.96	17
1426	09:45:58	35.97	1
1425	09:45:58	35.97	123
1424	09:45:58	35.97	129
1423	09:45:51	35.96	40
1422	09:45:49	35.97	100
1421	09:45:49	35.96	200
1420	09:45:49	35.98	200
1419	09:45:49	35.98	88
1418	09:45:49	35.97	206
1417	09:45:49	35.96	206
1416	09:45:49	35.95	33
1415	09:45:49	35.95	206
1414	09:45:49	35.88	100
1413	09:45:33	35.86	242
1412	09:45:33	35.97	23
1411	09:45:33	35.97	183
1410	09:45:32	35.97	3
1409	09:45:27	35.97	20
1408	09:45:02	35.92	650
1407	09:45:02	35.95	84
1406	09:45:02	35.87	133
1405	09:45:02	35.98	670
1404	09:45:02	35.98	200
1403	09:45:02	35.98	200
1402	09:45:02	35.98	34
1401	09:45:02	35.98	100
1400	09:45:02	35.97	400
1399	09:45:02	35.97	35
1398	09:45:02	35.96	84
1397	09:45:02	35.96	42
1396	09:45:02	35.96	456
1395	09:45:02	35.95	37
1394	09:45:02	35.95	500
1393	09:45:02	35.95	36
1392	09:45:02	35.94	600
1391	09:45:02	35.94	113
1390	09:45:02	35.93	300
1389	09:45:02	35.93	186
1388	09:45:02	35.92	296
1387	09:45:02	35.92	50
1386	09:45:02	35.92	426
1385	09:45:02	35.90	235
1384	09:45:01	35.82	78
1383	09:44:57	35.90	15
1382	09:44:46	35.91	22
1381	09:44:46	35.91	1
1380	09:44:39	35.92	9
1379	09:44:36	35.81	22
1378	09:44:36	35.81	1
1377	09:44:24	35.92	60
1376	09:44:23	35.92	5
1375	09:43:57	35.90	245
1374	09:43:57	35.90	25
1373	09:43:53	35.86	92
1372	09:43:36	35.90	200
1371	09:43:24	35.90	1
1370	09:43:23	35.80	8
1369	09:43:23	35.80	45
1368	09:43:23	35.80	129
1367	09:43:22	35.91	8
1366	09:43:18	35.90	200
1365	09:43:16	35.91	39
1364	09:43:16	35.91	136
1363	09:43:16	35.90	75
1362	09:43:05	35.90	1
1361	09:43:05	35.90	16
1360	09:43:02	35.90	100
1359	09:42:59	35.90	9
1358	09:42:59	35.90	5
1357	09:42:49	35.80	217
1356	09:42:49	35.80	13
1355	09:42:49	35.80	200
1354	09:42:49	35.81	22
1353	09:42:46	35.82	121
1352	09:42:46	35.87	100
1351	09:42:35	35.92	50
1350	09:42:18	35.81	78
1349	09:42:18	35.81	55
1348	09:42:18	35.81	61
1347	09:42:05	35.90	512
1346	09:42:02	35.93	1
1345	09:42:02	35.93	13
1344	09:41:56	35.81	4
1343	09:41:56	35.93	48
1342	09:41:56	35.92	75
1341	09:41:40	35.93	21
1340	09:41:39	35.88	66
1339	09:41:38	35.83	269
1338	09:41:38	35.83	111
1337	09:41:38	35.83	52
1336	09:41:38	35.83	136
1335	09:41:38	35.83	1
1334	09:41:35	35.90	27
1333	09:41:35	35.94	8
1332	09:41:34	35.90	452
1331	09:41:33	35.94	15
1330	09:41:28	35.90	771
1329	09:41:27	35.95	1
1328	09:41:27	35.95	8
1327	09:41:25	35.94	1
1326	09:41:22	35.88	154
1325	09:41:22	35.90	138
1324	09:41:22	35.82	1
1323	09:41:18	35.92	30
1322	09:41:14	35.88	1000
1321	09:41:01	35.93	31
1320	09:41:00	35.94	136
1319	09:41:00	35.92	200
1318	09:41:00	35.91	65
1317	09:41:00	35.91	200
1316	09:41:00	35.90	65
1315	09:40:55	35.88	88
1314	09:40:55	35.87	62
1313	09:40:49	35.77	17
1312	09:40:49	35.78	38
1311	09:40:49	35.80	400
1310	09:40:49	35.81	68
1309	09:40:49	35.81	192
1308	09:40:40	35.94	33
1307	09:40:31	35.92	8
1306	09:40:31	35.90	75
1305	09:40:30	35.92	11
1304	09:40:30	35.90	206
1303	09:40:30	35.90	46
1302	09:40:20	35.83	360
1301	09:40:16	35.92	54
1300	09:40:16	35.92	36
1299	09:40:15	35.84	60
1298	09:40:15	35.85	40
1297	09:40:15	35.85	200
1296	09:40:12	35.95	1
1295	09:40:12	35.94	855
1294	09:40:12	35.94	206
1293	09:40:12	35.94	146
1292	09:40:11	35.94	54
1291	09:40:05	35.95	56
1290	09:40:05	35.94	309
1289	09:40:05	35.94	50
1288	09:40:03	35.94	150
1287	09:40:02	35.94	8
1286	09:40:01	35.87	309
1285	09:40:01	35.87	42
1284	09:40:01	35.88	191
1283	09:40:01	35.88	45
1282	09:40:01	35.88	115
1281	09:40:01	35.90	100
1280	09:40:01	35.90	88
1279	09:39:50	35.95	13
1278	09:39:47	35.95	7
1277	09:39:46	35.95	100
1276	09:39:36	35.95	39
1275	09:39:21	35.96	100
1274	09:39:19	35.95	200
1273	09:39:17	35.90	500
1272	09:39:15	35.96	44
1271	09:39:15	35.96	45
1270	09:39:15	35.96	1
1269	09:39:12	35.95	454
1268	09:39:12	35.95	20
1267	09:39:12	35.95	62
1266	09:39:10	35.95	53
1265	09:39:10	35.95	5
1264	09:39:10	35.95	2
1263	09:39:08	35.95	100
1262	09:39:05	35.95	298
1261	09:39:05	35.95	200
1260	09:39:05	35.95	2
1259	09:38:59	35.86	3
1258	09:38:58	35.95	48
1257	09:38:58	35.95	2
1256	09:38:58	35.94	100
1255	09:38:58	35.94	60
1254	09:38:56	35.94	44
1253	09:38:56	35.94	16
1252	09:38:53	35.94	4
1251	09:38:48	35.95	97
1250	09:38:48	35.94	203
1249	09:38:44	35.94	5
1248	09:38:42	35.93	110
1247	09:38:29	35.93	84
1246	09:38:29	35.95	401
1245	09:38:29	35.94	84
1244	09:38:29	35.94	24
1243	09:38:29	35.94	28
1242	09:38:29	35.90	200
1241	09:38:29	35.90	1000
1240	09:38:29	35.90	427
1239	09:38:29	35.89	114
1238	09:38:29	35.89	124
1237	09:38:29	35.89	44
1236	09:38:29	35.89	123
1235	09:38:29	35.84	10
1234	09:38:29	35.84	1
1233	09:38:28	35.84	17
1232	09:38:28	35.84	122
1231	09:38:14	35.84	1
1230	09:38:14	35.84	27
1229	09:38:13	35.84	50
1228	09:38:11	35.84	50
1227	09:37:59	35.85	34
1226	09:37:59	35.84	20
1225	09:37:59	35.84	206
1224	09:37:56	35.83	135
1223	09:37:56	35.83	65
1222	09:37:54	35.83	15
1221	09:37:48	35.84	22
1220	09:37:41	35.73	1
1219	09:37:38	35.85	1
1218	09:37:38	35.85	16
1217	09:37:38	35.85	60
1216	09:37:38	35.84	63
1215	09:37:38	35.80	55
1214	09:37:31	35.84	17
1213	09:37:31	35.82	20
1212	09:37:30	35.87	1
1211	09:37:30	35.87	16
1210	09:37:30	35.84	50
1209	09:37:19	35.77	100
1208	09:37:19	35.82	15
1207	09:37:19	35.82	85
1206	09:37:19	35.73	73
1205	09:37:19	35.74	69
1204	09:37:19	35.74	200
1203	09:37:19	35.75	69
1202	09:37:19	35.75	355
1201	09:37:19	35.80	186
1200	09:37:19	35.76	561
1199	09:37:19	35.76	69
1198	09:37:19	35.77	300
1197	09:37:19	35.78	344
1196	09:37:19	35.80	14
1195	09:37:07	35.79	85
1194	09:37:07	35.79	108
1193	09:37:07	35.79	10
1192	09:37:07	35.89	35
1191	09:37:02	35.89	50
1190	09:37:01	35.80	61
1189	09:37:01	35.80	500
1188	09:37:01	35.81	111
1187	09:37:01	35.82	227
1186	09:37:01	35.82	208
1185	09:37:01	35.82	20
1184	09:36:46	35.90	55
1183	09:36:45	35.85	180
1182	09:36:45	35.85	100
1181	09:36:45	35.85	2
1180	09:36:45	35.90	18
1179	09:36:45	35.90	2
1178	09:36:42	35.83	100
1177	09:36:42	35.90	1
1176	09:36:42	35.90	2
1175	09:36:42	35.90	14
1174	09:36:42	35.90	100
1173	09:36:42	35.90	36
1172	09:36:42	35.90	104
1171	09:36:42	35.90	220
1170	09:36:42	35.90	50
1169	09:36:36	35.89	1
1168	09:36:36	35.89	5
1167	09:36:33	35.88	104
1166	09:36:32	35.80	300
1165	09:36:32	35.80	167
1164	09:36:31	35.89	47
1163	09:36:31	35.89	79
1162	09:36:31	35.89	9
1161	09:36:31	35.88	104
1160	09:36:31	35.88	73
1159	09:36:31	35.82	76
1158	09:36:31	35.82	42
1157	09:36:29	35.80	33
1156	09:36:24	35.83	186
1155	09:36:20	35.82	300
1154	09:36:07	35.83	50
1153	09:35:59	35.85	100
1152	09:35:58	35.74	2
1151	09:35:58	35.74	54
1150	09:35:50	35.83	6
1149	09:35:46	35.83	10
1148	09:35:41	35.83	200
1147	09:35:40	35.78	100
1146	09:35:37	35.81	281
1145	09:35:37	35.81	300
1144	09:35:37	35.79	345
1143	09:35:37	35.78	203
1142	09:35:29	35.74	150
1141	09:35:24	35.78	5
1140	09:35:10	35.74	55
1139	09:35:07	35.71	142
1138	09:35:07	35.70	208
1137	09:35:04	35.72	200
1136	09:35:04	35.76	200
1135	09:35:04	35.77	103
1134	09:35:04	35.77	200
1133	09:35:00	35.86	1
1132	09:34:59	35.86	3
1131	09:34:59	35.86	10
1130	09:34:49	35.83	100
1129	09:34:49	35.89	1
1128	09:34:49	35.89	30
1127	09:34:48	35.87	60
1126	09:34:48	35.87	40
1125	09:34:48	35.86	100
1124	09:34:48	35.86	1258
1123	09:34:46	35.86	100
1122	09:34:40	35.86	42
1121	09:34:40	35.86	76
1120	09:34:40	35.86	40
1119	09:34:40	35.86	38
1118	09:34:40	35.85	265
1117	09:34:40	35.84	30
1116	09:34:40	35.83	9
1115	09:34:38	35.83	141
1114	09:34:38	35.81	10
1113	09:34:38	35.80	99
1112	09:34:38	35.80	1
1111	09:34:38	35.80	20
1110	09:34:38	35.80	5
1109	09:34:38	35.80	100
1108	09:34:38	35.80	20
1107	09:34:38	35.80	54
1106	09:34:38	35.79	1000
1105	09:34:38	35.79	400
1104	09:34:38	35.79	200
1103	09:34:38	35.78	150
1102	09:34:38	35.78	1
1101	09:34:38	35.77	395
1100	09:34:38	35.77	100
1099	09:34:33	35.77	5
1098	09:34:27	35.76	100
1097	09:34:27	35.75	23
1096	09:34:27	35.75	1
1095	09:34:27	35.75	25
1094	09:34:27	35.74	40
1093	09:34:27	35.72	800
1092	09:34:20	35.72	300
1091	09:34:20	35.72	300
1090	09:34:14	35.70	124
1089	09:34:03	35.71	100
1088	09:34:03	35.71	100
1087	09:34:03	35.70	203
1086	09:34:03	35.70	58
1085	09:34:03	35.70	39
1084	09:34:03	35.70	51
1083	09:34:03	35.70	2
1082	09:34:03	35.70	3
1081	09:34:03	35.70	30
1080	09:34:03	35.70	56
1079	09:34:03	35.69	200
1078	09:34:03	35.66	10
1077	09:34:03	35.65	1
1076	09:34:03	35.65	4
1075	09:34:03	35.64	400
1074	09:34:03	35.63	100
1073	09:34:03	35.62	79
1072	09:34:01	35.60	625
1071	09:34:01	35.60	481
1070	09:34:00	35.60	5
1069	09:33:56	35.60	58
1068	09:33:56	35.60	109
1067	09:33:56	35.60	197
1066	09:33:49	35.60	188
1065	09:33:49	35.60	212
1064	09:33:45	35.60	1
1063	09:33:40	35.60	1
1062	09:33:40	35.60	112
1061	09:33:27	35.60	322
1060	09:33:27	35.60	1178
1059	09:33:25	35.60	100
1058	09:33:24	35.60	172
1057	09:33:24	35.60	78
1056	09:33:24	35.59	50
1055	09:33:23	35.59	50
1054	09:33:19	35.56	91
1053	09:33:19	35.55	200
1052	09:33:18	35.55	166
1051	09:33:18	35.55	34
1050	09:33:14	35.49	128
1049	09:33:14	35.49	200
1048	09:33:14	35.49	28
1047	09:33:14	35.58	52
1046	09:33:14	35.58	132
1045	09:33:14	35.58	368
1044	09:33:00	35.58	28
1043	09:32:57	35.49	48
1042	09:32:56	35.58	4
1041	09:32:49	35.56	316
1040	09:32:47	35.56	84
1039	09:32:35	35.46	100
1038	09:32:34	35.49	128
1037	09:32:34	35.51	200
1036	09:32:34	35.50	150
1035	09:32:34	35.47	200
1034	09:32:34	35.47	23
1033	09:32:34	35.45	200
1032	09:32:34	35.44	95
1031	09:32:34	35.44	600
1030	09:32:31	35.44	200
1029	09:32:19	35.44	14
1028	09:31:49	35.44	14
1027	09:31:47	35.43	14
1026	09:31:45	35.34	10
1025	09:31:44	35.44	14
1024	09:31:11	35.43	37
1023	09:31:02	35.44	3
1022	09:31:01	35.44	1
1021	09:31:01	35.44	8
1020	09:31:00	35.37	43
1019	09:30:51	35.40	188
1018	09:30:51	35.36	12
1017	09:30:51	35.36	200
1016	09:30:49	35.37	14
1015	09:30:49	35.37	26
1014	09:30:49	35.37	97
1013	09:30:49	35.37	172
1012	09:30:45	35.28	40
1011	09:30:40	35.37	1
1010	09:30:40	35.37	27
1009	09:30:10	35.24	100
1008	09:30:10	35.24	139
1007	09:30:10	35.24	8
1006	09:30:10	35.25	200
1005	09:30:10	35.25	53
1004	09:30:04	35.25	137
1003	09:30:04	35.33	200
1002	09:29:46	35.24	40
1001	09:29:36	35.24	50
1000	09:29:29	35.25	181
999	09:29:06	35.33	2
998	09:29:06	35.33	49
997	09:29:06	35.32	49
996	09:29:06	35.31	200
995	09:29:06	35.26	300
994	09:29:05	35.31	92
993	09:29:05	35.31	100
992	09:29:03	35.30	52
991	09:29:03	35.30	248
990	09:29:03	35.30	100
989	09:29:03	35.30	55
988	09:29:03	35.31	52
987	09:29:00	35.41	32
986	09:28:24	35.35	28
985	09:28:10	35.35	10
984	09:28:02	35.35	1
983	09:27:53	35.24	1
982	09:27:43	35.30	307
981	09:27:43	35.27	57
980	09:27:43	35.26	100
979	09:27:43	35.26	100
978	09:27:43	35.26	86
977	09:27:43	35.25	250
976	09:27:43	35.24	100
975	09:27:40	35.22	100
974	09:27:40	35.22	142
973	09:27:39	35.18	426
972	09:27:39	35.18	74
971	09:27:39	35.20	1200
970	09:27:39	35.20	80
969	09:27:39	35.20	10
968	09:27:39	35.20	10
967	09:27:39	35.23	200
966	09:27:39	35.24	47
965	09:27:39	35.25	86
964	09:27:39	35.28	141
963	09:27:39	35.30	5
962	09:27:39	35.30	1000
961	09:27:39	35.30	200
960	09:27:39	35.35	422
959	09:27:34	35.40	100
958	09:27:33	35.43	2
957	09:27:09	35.40	9
956	09:27:09	35.44	1
955	09:27:09	35.44	50
954	09:26:55	35.40	17
953	09:26:32	35.40	6
952	09:26:32	35.40	44
951	09:26:23	35.35	38
950	09:26:21	35.40	5
949	09:26:10	35.39	46
948	09:26:01	35.37	2
947	09:26:00	35.30	39
946	09:26:00	35.30	100
945	09:26:00	35.30	84
944	09:25:50	35.30	85
943	09:25:50	35.30	29
942	09:25:50	35.30	186
941	09:25:48	35.36	61
940	09:25:46	35.30	500
939	09:25:27	35.38	61
938	09:25:27	35.38	10
937	09:25:09	35.30	10
936	09:25:09	35.30	1
935	09:25:06	35.38	90
934	09:25:04	35.30	200
933	09:25:04	35.29	73
932	09:25:03	35.23	1
931	09:25:03	35.23	38
930	09:24:58	35.23	708
929	09:24:58	35.26	200
928	09:24:58	35.27	53
927	09:24:58	35.28	47
926	09:24:58	35.28	144
925	09:24:32	35.36	1
924	09:24:31	35.36	26
923	09:24:31	35.33	150
922	09:24:24	35.38	85
921	09:24:19	35.36	211
920	09:24:19	35.36	138
919	09:24:09	35.38	200
918	09:24:09	35.38	9
917	09:24:09	35.38	37
916	09:24:06	35.46	235
915	09:24:06	35.42	100
914	09:24:06	35.42	262
913	09:24:06	35.41	288
912	09:24:06	35.41	262
911	09:24:06	35.40	200
910	09:24:06	35.42	38
909	09:24:06	35.42	100
908	09:23:43	35.47	171
907	09:23:40	35.47	100
906	09:23:36	35.47	5
905	09:23:32	35.42	1
904	09:23:32	35.42	1
903	09:23:32	35.42	10
902	09:23:28	35.47	1
901	09:23:28	35.46	130
900	09:23:28	35.46	10
899	09:23:08	35.44	140
898	09:23:08	35.44	162
897	09:23:08	35.44	300
896	09:23:08	35.44	38
895	09:23:08	35.44	1
894	09:23:08	35.44	1
893	09:23:08	35.43	140
892	09:23:06	35.35	20
891	09:23:06	35.35	184
890	09:23:06	35.35	1200
889	09:23:06	35.34	247
888	09:23:06	35.34	113
887	09:23:06	35.33	28
886	09:23:05	35.33	1
885	09:23:05	35.33	141
884	09:23:02	35.30	300
883	09:22:58	35.30	200
882	09:22:55	35.29	45
881	09:22:53	35.25	300
880	09:22:53	35.30	1000
879	09:22:44	35.25	50
878	09:22:41	35.33	14
877	09:22:41	35.33	36
876	09:22:11	35.23	195
875	09:22:09	35.23	5
874	09:22:03	35.24	199
873	09:21:58	35.25	744
872	09:21:57	35.33	1960
871	09:21:57	35.33	40
870	09:21:39	35.23	22
869	09:21:39	35.24	37
868	09:21:39	35.25	100
867	09:21:39	35.25	48
866	09:21:27	35.35	80
865	09:21:01	35.35	1
864	09:21:01	35.35	35
863	09:21:01	35.35	14
862	09:21:01	35.34	126
861	09:21:01	35.33	37
860	09:21:01	35.33	550
859	09:21:01	35.32	37
858	09:21:01	35.31	37
857	09:21:01	35.30	37
856	09:21:01	35.30	127
855	09:20:59	35.23	100
854	09:20:59	35.23	100
853	09:20:53	35.22	424
852	09:20:51	35.23	127
851	09:20:51	35.23	35
850	09:20:50	35.35	100
849	09:20:40	35.24	20
848	09:20:37	35.30	25
847	09:20:37	35.30	75
846	09:20:37	35.31	200
845	09:20:32	35.32	1
844	09:20:32	35.32	2
843	09:19:51	35.31	7
842	09:19:50	35.23	221
841	09:19:50	35.23	29
840	09:19:50	35.23	23
839	09:19:50	35.24	32
838	09:19:50	35.25	85
837	09:19:50	35.26	140
836	09:19:50	35.26	126
835	09:19:50	35.27	20
834	09:19:47	35.34	15
833	09:19:37	35.27	500
832	09:19:33	35.35	18
831	09:19:12	35.25	15
830	09:19:06	35.35	368
829	09:19:06	35.34	132
828	09:19:03	35.30	139
827	09:18:50	35.35	15
826	09:18:02	35.21	20
825	09:17:19	35.20	52
824	09:17:19	35.20	48
823	09:17:19	35.20	52
822	09:17:05	35.15	1
821	09:16:57	35.25	3
820	09:16:56	35.17	55
819	09:16:56	35.14	317
818	09:16:56	35.16	123
817	09:16:56	35.17	126
816	09:16:56	35.17	33
815	09:16:56	35.27	144
814	09:16:56	35.27	56
813	09:16:54	35.27	14
812	09:16:51	35.27	1
811	09:16:51	35.27	15
810	09:16:45	35.27	40
809	09:16:33	35.17	35
808	09:16:33	35.17	100
807	09:16:33	35.29	195
806	09:16:07	35.18	49
805	09:16:07	35.18	70
804	09:16:07	35.18	130
803	09:16:00	35.29	25
802	09:16:00	35.28	106
801	09:16:00	35.28	119
800	09:15:59	35.25	86
799	09:15:59	35.30	128
798	09:15:59	35.29	46
797	09:15:59	35.27	212
796	09:15:59	35.26	86
795	09:15:59	35.26	46
794	09:15:59	35.25	41
793	09:15:59	35.24	132
792	09:15:59	35.24	46
791	09:15:59	35.23	1889
790	09:15:59	35.21	132
789	09:15:59	35.21	39
788	09:15:59	35.20	29
787	09:15:47	35.17	132
786	09:15:47	35.17	200
785	09:15:30	35.17	100
784	09:15:30	35.17	200
783	09:15:30	35.15	600
782	09:15:17	35.16	70
781	09:15:17	35.16	130
780	09:15:01	35.16	2
779	09:14:48	35.13	3
778	09:14:36	35.05	33
777	09:14:36	35.03	140
776	09:14:36	35.04	105
775	09:14:36	35.04	20
774	09:14:36	35.06	105
773	09:14:36	35.06	35
772	09:14:36	35.07	137
771	09:14:36	35.08	27
770	09:14:17	35.15	27
769	09:14:17	35.14	24
768	09:14:11	35.22	24
767	09:14:05	35.17	100
766	09:14:05	35.20	300
765	09:14:05	35.20	1
764	09:14:05	35.23	86
763	09:13:51	35.17	133
762	09:13:51	35.17	85
761	09:13:51	35.15	211
760	09:13:43	35.12	1
759	09:13:42	35.01	18
758	09:13:42	35.01	10
757	09:13:40	35.08	111
756	09:13:40	35.08	269
755	09:13:31	35.05	5
754	09:13:28	35.09	100
753	09:13:25	35.02	45
752	09:13:25	35.02	55
751	09:13:25	35.02	100
750	09:13:25	35.02	200
749	09:13:24	35.15	54
748	09:13:24	35.14	13
747	09:13:24	35.14	133
746	09:13:22	35.14	1
745	09:13:22	35.13	22
744	09:13:20	35.09	120
743	09:13:20	35.09	66
742	09:13:16	34.99	63
741	09:13:16	34.99	284
740	09:13:16	35.00	133
739	09:13:15	35.01	32
738	09:13:15	35.01	45
737	09:13:15	35.01	300
736	09:13:10	35.10	250
735	09:13:06	35.14	86
734	09:13:06	35.17	374
733	09:13:06	35.16	50
732	09:13:06	35.15	86
731	09:13:06	35.15	250
730	09:13:06	35.13	42
729	09:13:06	35.10	1198
728	09:12:56	35.10	1
727	09:12:56	35.10	28
726	09:12:52	35.08	176
725	09:12:52	35.10	200
724	09:12:50	34.98	3
723	09:12:45	34.99	740
722	09:12:45	34.99	30
721	09:12:41	34.99	100
720	09:12:38	34.98	4
719	09:12:38	34.98	96
718	09:12:33	34.98	4
717	09:12:29	34.98	744
716	09:12:29	35.00	250
715	09:12:29	35.00	400
714	09:12:29	35.00	25
713	09:12:29	35.00	2126
712	09:12:29	35.00	500
711	09:12:29	35.00	100
710	09:12:29	35.00	500
709	09:12:29	35.00	100
708	09:12:29	35.00	1000
707	09:12:29	35.01	100
706	09:12:29	35.01	60
705	09:12:29	35.01	35
704	09:12:28	35.03	100
703	09:12:25	35.06	1427
702	09:12:25	35.08	100
701	09:12:25	35.10	69
700	09:12:25	35.10	141
699	09:12:25	35.10	40
698	09:12:25	35.12	50
697	09:12:25	35.12	29
696	09:12:25	35.17	200
695	09:12:25	35.19	119
694	09:12:25	35.20	1000
693	09:12:25	35.20	29
692	09:12:25	35.20	43
691	09:12:25	35.22	86
690	09:12:25	35.22	29
689	09:12:25	35.22	120
688	09:12:25	35.24	100
687	09:12:25	35.25	300
686	09:12:25	35.26	130
685	09:12:18	35.37	55
684	09:12:18	35.37	83
683	09:12:06	35.37	2
682	09:12:00	35.33	119
681	09:12:00	35.33	269
680	09:11:58	35.33	1
679	09:11:57	35.33	15
678	09:11:54	35.33	15
677	09:11:54	35.33	85
676	09:11:54	35.31	79
675	09:11:54	35.31	140
674	09:11:54	35.31	230
673	09:11:51	35.31	21
672	09:11:51	35.31	79
671	09:11:48	35.31	1
670	09:11:48	35.31	5
669	09:11:46	35.25	300
668	09:11:46	35.25	21
667	09:11:46	35.32	85
666	09:11:46	35.32	85
665	09:11:46	35.32	100
664	09:11:46	35.33	220
663	09:11:46	35.34	22
662	09:11:46	35.37	85
661	09:11:46	35.38	125
660	09:11:46	35.42	133
659	09:11:45	35.42	679
658	09:11:45	35.43	85
657	09:11:45	35.43	74
656	09:11:45	35.44	85
655	09:11:45	35.45	85
654	09:11:45	35.46	217
653	09:11:45	35.46	85
652	09:11:45	35.46	300
651	09:11:44	35.57	1
650	09:11:37	35.56	4
649	09:11:34	35.48	45
648	09:11:34	35.48	40
647	09:11:17	35.42	183
646	09:11:12	35.48	1
645	09:11:12	35.43	100
644	09:11:10	35.43	100
643	09:11:05	35.50	96
642	09:11:05	35.50	100
641	09:11:05	35.55	250
640	09:11:05	35.55	788
639	09:11:05	35.55	140
638	09:11:05	35.55	2363
637	09:11:05	35.55	137
636	09:11:00	35.56	140
635	09:11:00	35.56	136
634	09:10:59	35.60	1
633	09:10:59	35.59	39
632	09:10:59	35.59	2
631	09:10:55	35.60	54
630	09:10:51	35.60	7
629	09:10:51	35.60	10
628	09:10:51	35.60	10
627	09:10:51	35.57	3
626	09:10:50	35.57	20
625	09:10:47	35.57	8
624	09:10:41	35.55	360
623	09:10:41	35.55	5
622	09:10:36	35.50	1800
621	09:10:36	35.50	34
620	09:10:36	35.50	300
619	09:10:36	35.50	3
618	09:10:36	35.50	1
617	09:10:36	35.50	100
616	09:10:36	35.50	5
615	09:10:36	35.49	1407
614	09:10:36	35.48	200
613	09:10:36	35.48	100
612	09:10:36	35.45	76
611	09:10:36	35.45	88
610	09:10:36	35.44	850
609	09:10:36	35.43	90
608	09:10:36	35.43	44
607	09:10:34	35.44	1150
606	09:10:34	35.41	23
605	09:10:34	35.37	139
604	09:10:34	35.36	838
603	09:10:33	35.36	19
602	09:10:30	35.35	1
601	09:10:30	35.35	5
600	09:10:11	35.36	143
599	09:10:11	35.35	57
598	09:10:03	35.35	2
597	09:09:46	35.35	1
596	09:09:46	35.35	52
595	09:09:37	35.35	10
594	09:09:29	35.29	59
593	09:09:29	35.28	137
592	09:09:22	35.14	210
591	09:09:14	35.12	2
590	09:09:07	35.21	10
589	09:09:00	35.21	32
588	09:09:00	35.21	70
587	09:08:59	35.21	50
586	09:08:54	35.21	2
585	09:08:44	35.27	92
584	09:08:44	35.25	137
583	09:08:44	35.24	210
582	09:08:44	35.24	129
581	09:08:38	35.13	100
580	09:08:38	35.14	500
579	09:08:38	35.15	13
578	09:08:38	35.15	12
577	09:08:38	35.16	129
576	09:08:38	35.17	544
575	09:08:38	35.20	100
574	09:08:38	35.21	81
573	09:08:24	35.23	100
572	09:08:24	35.24	32
571	09:08:24	35.26	132
570	09:08:24	35.25	67
569	09:08:24	35.26	129
568	09:08:24	35.26	128
567	09:08:08	35.37	1
566	09:08:08	35.34	18
565	09:08:08	35.33	123
564	09:08:06	35.33	6
563	09:08:06	35.25	140
562	09:08:06	35.25	250
561	09:08:02	35.26	5
560	09:07:59	35.25	25
559	09:07:54	35.26	74
558	09:07:54	35.26	126
557	09:07:40	35.23	23
556	09:07:37	35.37	97
555	09:07:36	35.20	377
554	09:07:35	35.45	45
553	09:07:35	35.40	136
552	09:07:35	35.39	315
551	09:07:35	35.39	4
550	09:07:35	35.24	183
549	09:07:30	35.42	100
548	09:07:30	35.42	35
547	09:07:30	35.42	129
546	09:07:30	35.41	136
545	09:07:30	35.41	417
544	09:07:30	35.41	27
543	09:07:30	35.02	401
542	09:07:30	35.02	420
541	09:07:30	35.02	179
540	09:07:30	35.02	136
539	09:07:30	35.05	130
538	09:07:30	35.06	105
537	09:07:30	35.06	2
536	09:07:30	35.07	27
535	09:07:30	35.07	105
534	09:07:30	35.07	30
533	09:07:30	35.07	10
532	09:07:30	35.07	100
531	09:07:30	35.41	2046
530	09:07:30	35.37	136
529	09:07:30	35.35	550
528	09:07:30	35.34	315
527	09:07:30	35.31	300
526	09:07:30	35.28	300
525	09:07:30	35.25	125
524	09:07:30	35.24	74
523	09:07:29	35.23	85
522	09:07:23	35.23	1
521	09:07:23	35.24	142
520	09:07:23	35.24	140
519	09:07:22	35.24	100
518	09:07:22	35.20	300
517	09:07:22	35.20	345
516	09:07:22	35.21	129
515	09:07:22	35.22	129
514	09:07:22	35.23	29
513	09:07:22	35.24	300
512	09:07:22	35.36	378
511	09:07:22	35.36	122
510	09:07:17	35.25	126
509	09:07:17	35.26	140
508	09:07:17	35.26	72
507	09:07:15	35.35	369
506	09:07:15	35.35	131
505	09:07:10	35.36	17
504	09:07:10	35.36	122
503	09:07:09	35.38	135
502	09:07:09	35.41	15
501	09:07:09	35.41	98
500	09:07:01	35.41	27
499	09:06:54	35.41	10
498	09:06:54	35.25	100
497	09:06:52	35.30	268
496	09:06:52	35.30	2477
495	09:06:52	35.30	193
494	09:06:52	35.32	1000
493	09:06:52	35.33	449
492	09:06:52	35.33	60
491	09:06:52	35.33	40
490	09:06:52	35.35	100
489	09:06:52	35.36	279
488	09:06:52	35.36	29
487	09:06:52	35.36	132
486	09:06:52	35.40	132
485	09:06:52	35.40	200
484	09:06:46	35.48	100
483	09:06:44	35.49	179
482	09:06:44	35.48	210
481	09:06:44	35.48	111
480	09:06:42	35.48	7
479	09:06:40	35.43	7
478	09:06:36	35.48	14
477	09:06:34	35.43	5
476	09:06:28	35.44	57
475	09:06:25	35.48	13
474	09:06:25	35.48	10
473	09:06:25	35.47	105
472	09:06:25	35.47	87
471	09:06:25	35.47	50
470	09:06:24	35.40	140
469	09:06:24	35.40	1
468	09:06:24	35.40	50
467	09:06:24	35.45	46
466	09:06:24	35.47	1
465	09:06:24	35.44	50
464	09:06:21	35.44	1
463	09:06:21	35.44	80
462	09:06:20	35.44	42
461	09:06:18	35.44	1000
460	09:06:16	35.34	1
459	09:06:16	35.34	3
458	09:06:16	35.34	1
457	09:06:16	35.46	1
456	09:06:16	35.45	355
455	09:06:16	35.44	55
454	09:06:16	35.39	420
453	09:06:16	35.39	5
452	09:06:14	35.34	139
451	09:06:13	35.44	5
450	09:06:11	35.44	140
449	09:06:10	35.40	43
448	09:06:03	35.45	1
447	09:06:02	35.47	114
446	09:06:02	35.45	630
445	09:06:02	35.45	26
444	09:05:57	35.45	1
443	09:05:57	35.45	92
442	09:05:56	35.40	100
441	09:05:56	35.40	84
440	09:05:56	35.41	573
439	09:05:56	35.41	5
438	09:05:48	35.49	11
437	09:05:47	35.45	124
436	09:05:47	35.45	1
435	09:05:46	35.43	140
434	09:05:45	35.43	20
433	09:05:45	35.43	23
432	09:05:44	35.32	5
431	09:05:43	35.43	1
430	09:05:43	35.43	3
429	09:05:40	35.43	40
428	09:05:40	35.39	490
427	09:05:37	35.40	50
426	09:05:36	35.31	1
425	09:05:36	35.33	67
424	09:05:34	35.45	1
423	09:05:34	35.40	193
422	09:05:34	35.40	19
421	09:05:34	35.40	125
420	09:05:34	35.40	50
419	09:05:34	35.40	2
418	09:05:34	35.40	2
417	09:05:30	35.39	1294
416	09:05:30	35.39	424
415	09:05:22	35.36	8
414	09:05:22	35.39	8
413	09:05:22	35.35	2
412	09:05:19	35.28	130
411	09:05:19	35.28	123
410	09:05:19	35.28	500
409	09:05:17	35.30	146
408	09:05:17	35.30	89
407	09:05:17	35.30	150
406	09:05:17	35.30	872
405	09:05:14	35.30	57
404	09:05:12	35.30	261
403	09:05:12	35.30	70
402	09:05:11	35.30	14
401	09:05:09	35.30	4605
400	09:05:09	35.30	3000
399	09:05:06	35.30	500
398	09:05:04	35.24	65
397	09:04:53	35.24	10
396	09:04:53	35.24	5
395	09:04:52	35.24	100
394	09:04:49	35.24	20
393	09:04:45	35.19	200
392	09:04:44	35.23	100
391	09:04:44	35.12	32
390	09:04:42	35.23	212
389	09:04:42	35.23	100
388	09:04:40	35.23	30
387	09:04:39	35.18	300
386	09:04:37	35.20	300
385	09:04:35	35.11	7
384	09:04:30	35.20	100
383	09:04:28	35.18	947
382	09:04:28	35.18	5
381	09:04:28	35.18	424
380	09:04:27	35.08	5
379	09:04:20	35.17	133
378	09:04:20	35.17	700
377	09:04:15	35.18	1
376	09:04:10	35.18	1
375	09:04:10	35.18	5
374	09:04:04	35.14	128
373	09:04:02	35.03	2
372	09:03:56	35.00	635
371	09:03:50	34.91	337
370	09:03:50	34.92	24
369	09:03:49	34.84	2
368	09:03:46	34.95	200
367	09:03:32	35.00	89
366	09:03:32	35.00	3
365	09:03:27	34.99	4
364	09:03:23	34.99	1
363	09:03:23	34.99	18
362	09:03:18	34.82	26
361	09:03:15	35.00	1
360	09:03:15	35.00	321
359	09:03:15	35.00	20
358	09:03:12	35.00	100
357	09:03:09	35.00	10
356	09:03:09	35.00	1
355	09:03:09	35.00	2
354	09:03:01	34.78	119
353	09:03:01	34.75	181
352	09:03:01	34.75	19
351	09:03:01	34.75	100
350	09:03:01	34.98	200
349	09:03:01	34.97	206
348	09:03:01	34.97	358
347	09:03:01	34.95	15
346	09:03:01	34.90	85
345	09:03:01	34.90	2567
344	09:03:01	34.89	332
343	09:03:01	34.89	138
342	09:03:01	34.82	299
341	09:03:00	34.74	1
340	09:03:00	34.75	462
339	09:03:00	34.74	8
338	09:03:00	34.75	30
337	09:03:00	34.75	153
336	09:03:00	34.80	355
335	09:02:50	34.82	200
334	09:02:48	34.82	1
333	09:02:47	34.80	136
332	09:02:47	34.80	100
331	09:02:43	34.81	300
330	09:02:42	34.89	180
329	09:02:42	34.86	14
328	09:02:42	34.86	199
327	09:02:42	34.80	33
326	09:02:42	34.80	67
325	09:02:42	34.80	200
324	09:02:41	34.80	30
323	09:02:39	34.76	200
322	09:02:39	34.80	3
321	09:02:33	34.76	134
320	09:02:31	34.89	1
319	09:02:31	34.89	2
318	09:02:28	34.80	500
317	09:02:26	34.89	60
316	09:02:20	34.89	790
315	09:02:20	34.89	140
314	09:02:20	34.89	70
313	09:02:19	34.81	13
312	09:02:19	34.85	24
311	09:02:19	34.89	1
310	09:02:17	34.89	40
309	09:02:09	34.89	29
308	09:02:07	34.88	100
307	09:02:07	34.81	678
306	09:02:07	34.81	59
305	09:02:07	34.81	34
304	09:02:05	34.81	46
303	09:02:05	34.86	85
302	09:02:05	34.87	69
301	09:02:03	34.87	31
300	09:02:02	34.90	30
299	09:02:01	34.97	500
298	09:02:01	34.97	500
297	09:02:00	34.86	15
296	09:02:00	34.87	85
295	09:02:00	34.87	100
294	09:01:58	34.98	5
293	09:01:58	34.86	50
292	09:01:56	34.87	100
291	09:01:47	35.00	249
290	09:01:47	35.00	151
289	09:01:43	34.73	40
288	09:01:40	34.70	207
287	09:01:40	34.70	124
286	09:01:36	35.00	100
285	09:01:36	34.93	100
284	09:01:36	34.83	140
283	09:01:36	34.84	100
282	09:01:34	34.90	100
281	09:01:32	34.93	1
280	09:01:32	34.93	1
279	09:01:28	34.93	100
278	09:01:25	34.93	1
277	09:01:25	34.93	5
276	09:01:19	34.62	1
275	09:01:19	34.61	1
274	09:01:19	34.85	135
273	09:01:19	34.52	40
272	09:01:19	34.52	5
271	09:01:19	34.52	1
270	09:01:19	34.52	75
269	09:01:19	34.52	4
268	09:01:19	34.52	129
267	09:01:19	34.53	49
266	09:01:19	34.57	753
265	09:01:19	34.57	100
264	09:01:19	34.58	750
263	09:01:19	34.64	38
262	09:01:19	34.66	750
261	09:01:19	34.66	15
260	09:01:19	34.68	750
259	09:01:19	34.70	50
258	09:01:19	34.73	750
257	09:01:19	34.73	66
256	09:01:19	34.73	134
255	09:01:19	34.81	137
254	09:01:19	34.83	125
253	09:01:19	34.83	100
252	09:01:19	34.84	105
251	09:01:19	34.84	128
250	09:01:17	34.95	115
249	09:01:14	34.84	14
248	09:01:14	34.84	20
247	09:01:14	34.84	443
246	09:01:14	34.85	48
245	09:01:14	34.85	5
244	09:01:14	34.89	4
243	09:01:14	34.90	150
242	09:01:14	34.90	50
241	09:01:14	34.90	200
240	09:01:14	34.93	100
239	09:01:14	34.95	140
238	09:01:14	34.95	1
237	09:01:14	34.95	340
236	09:01:14	34.95	25
235	09:01:13	34.95	414
234	09:01:11	34.98	83
233	09:01:11	35.02	10
232	09:01:09	35.05	13
231	09:01:09	35.05	15
230	09:01:08	35.02	100
229	09:01:07	35.00	257
228	09:01:07	35.00	1496
227	09:01:07	35.00	600
226	09:01:03	34.98	100
225	09:01:03	34.95	365
224	09:01:03	34.98	100
223	09:01:03	34.95	365
222	09:01:03	34.96	100
221	09:01:03	35.00	100
220	09:01:01	35.07	100
219	09:01:01	35.07	100
218	09:01:01	34.96	300
217	09:01:01	34.96	620
216	09:01:01	35.07	100
215	09:01:01	35.07	200
214	09:01:01	35.00	154
213	09:01:01	35.00	2000
212	09:01:01	35.00	292
211	09:01:01	35.00	381
210	09:01:01	35.00	600
209	09:01:01	35.00	97
208	09:01:01	35.00	271
207	09:01:01	35.00	3
206	09:01:01	35.00	721
205	09:01:01	35.00	703
204	09:01:01	35.00	10
203	09:01:01	35.00	1000
202	09:01:01	35.00	257
201	09:01:01	35.00	150
200	09:01:01	35.00	10
199	09:01:01	35.00	2
198	09:01:01	35.00	100
197	09:01:01	35.02	490
196	09:01:00	35.02	10
195	09:00:57	35.02	14
194	09:00:54	35.01	129
193	09:00:54	35.12	100
192	09:00:54	35.02	200
191	09:00:54	35.02	14
190	09:00:53	35.12	100
189	09:00:51	35.12	100
188	09:00:50	35.14	13
187	09:00:50	35.13	87
186	09:00:47	35.05	1
185	09:00:47	35.05	100
184	09:00:46	35.13	100
183	09:00:46	35.04	13
182	09:00:46	35.04	31
181	09:00:46	35.04	103
180	09:00:42	35.14	75
179	09:00:38	35.14	85
178	09:00:33	35.04	97
177	09:00:33	35.14	1
176	09:00:33	35.17	7
175	09:00:33	35.15	123
174	09:00:33	35.14	125
173	09:00:33	35.13	28
172	09:00:32	35.13	100
171	09:00:30	35.04	99
170	09:00:28	35.13	100
169	09:00:27	35.06	113
168	09:00:27	35.07	187
167	09:00:27	35.10	145
166	09:00:27	35.10	14
165	09:00:27	35.12	123
164	09:00:27	35.12	123
163	09:00:24	35.19	124
162	09:00:24	35.17	306
161	09:00:24	35.16	123
160	09:00:24	35.15	35
159	09:00:24	35.15	100
158	09:00:24	35.15	200
157	09:00:24	35.15	300
156	09:00:24	35.22	211
155	09:00:24	35.22	211
154	09:00:24	35.24	2
153	09:00:24	35.24	6
152	09:00:22	35.29	10
151	09:00:20	35.29	14
150	09:00:19	35.29	283
149	09:00:16	35.25	472
148	09:00:10	35.29	170
147	09:00:09	35.29	36
146	09:00:05	35.29	13
145	09:00:01	35.26	15
144	09:00:01	35.27	100
143	09:00:01	35.27	150
142	09:00:00	35.30	582
141	09:00:00	35.30	74
140	09:00:00	35.30	250
139	09:00:00	35.30	94
138	09:00:00	35.30	70
137	09:00:00	35.30	36
136	09:00:00	35.30	42
135	09:00:00	35.30	18
134	09:00:00	35.30	265
133	09:00:00	35.30	60
132	09:00:00	35.30	30
131	09:00:00	35.30	57
130	09:00:00	35.30	78
129	09:00:00	35.30	10
128	09:00:00	35.30	1
127	09:00:00	35.30	19
126	09:00:00	35.30	80
125	09:00:00	35.30	2
124	09:00:00	35.30	141
123	09:00:00	35.30	2
122	09:00:00	35.30	5
121	09:00:00	35.30	300
120	09:00:00	35.30	38
119	09:00:00	35.30	41
118	09:00:00	35.30	21
117	09:00:00	35.30	564
116	09:00:00	35.30	100
115	09:00:00	35.30	150
114	09:00:00	35.30	20
113	09:00:00	35.30	28
112	09:00:00	35.30	203
111	09:00:00	35.30	35
110	09:00:00	35.30	30
109	09:00:00	35.30	43
108	09:00:00	35.30	68
107	09:00:00	35.30	432
106	09:00:00	35.30	5
105	09:00:00	35.30	8
104	09:00:00	35.30	55
103	09:00:00	35.30	100
102	09:00:00	35.30	112
101	09:00:00	35.30	100
100	09:00:00	35.30	500
99	09:00:00	35.30	242
98	09:00:00	35.30	608
97	09:00:00	35.30	32
96	09:00:00	35.30	8
95	09:00:00	35.30	31
94	09:00:00	35.30	2532
93	09:00:00	35.30	521
92	09:00:00	35.30	200
91	09:00:00	35.30	275
90	09:00:00	35.30	505
89	09:00:00	35.30	72
88	09:00:00	35.30	184
87	09:00:00	35.30	34
86	09:00:00	35.30	61
85	09:00:00	35.30	200
84	09:00:00	35.30	27
83	09:00:00	35.30	100
82	09:00:00	35.30	60
81	09:00:00	35.30	13
80	09:00:00	35.30	590
79	09:00:00	35.30	50
78	09:00:00	35.30	40
77	09:00:00	35.30	56
76	09:00:00	35.30	200
75	09:00:00	35.30	100
74	09:00:00	35.30	80
73	09:00:00	35.30	486
72	09:00:00	35.30	300
71	09:00:00	35.30	200
70	09:00:00	35.30	15
69	09:00:00	35.30	14
68	09:00:00	35.30	50
67	09:00:00	35.30	272
66	09:00:00	35.30	100
65	09:00:00	35.30	75
64	09:00:00	35.30	115
63	09:00:00	35.30	218
62	09:00:00	35.30	603
61	09:00:00	35.30	17
60	09:00:00	35.30	3
59	09:00:00	35.30	3377
58	09:00:00	35.30	50
57	09:00:00	35.30	244
56	09:00:00	35.30	70
55	09:00:00	35.30	229
54	09:00:00	35.30	30
53	09:00:00	35.30	10
52	09:00:00	35.30	49
51	09:00:00	35.30	2
50	09:00:00	35.30	5
49	09:00:00	35.30	14
48	09:00:00	35.30	5
47	09:00:00	35.30	7
46	09:00:00	35.30	100
45	09:00:00	35.30	14
44	09:00:00	35.30	28
43	09:00:00	35.30	5
42	09:00:00	35.30	2
41	09:00:00	35.30	4
40	09:00:00	35.30	94
39	09:00:00	35.30	95
38	09:00:00	35.30	1
37	09:00:00	35.30	26
36	09:00:00	35.30	2
35	09:00:00	35.30	42
34	09:00:00	35.30	51
33	09:00:00	35.30	10
32	09:00:00	35.30	14
31	09:00:00	35.30	45
30	09:00:00	35.30	24
29	09:00:00	35.30	7
28	09:00:00	35.30	1
27	09:00:00	35.30	14
26	09:00:00	35.30	5
25	09:00:00	35.30	15
24	09:00:00	35.30	2
23	09:00:00	35.30	1
22	09:00:00	35.30	6
21	09:00:00	35.30	14
20	09:00:00	35.30	5
19	09:00:00	35.30	9
18	09:00:00	35.30	14
17	09:00:00	35.30	8
16	09:00:00	35.30	6
15	09:00:00	35.30	2
14	09:00:00	35.30	28
13	09:00:00	35.30	14
12	09:00:00	35.30	10
11	09:00:00	35.30	1
10	09:00:00	35.30	5
9	09:00:00	35.30	4
8	09:00:00	35.30	91
7	09:00:00	35.30	4
6	09:00:00	35.30	46
5	09:00:00	35.30	1
4	09:00:00	35.30	17
3	09:00:00	35.30	12
2	09:00:00	35.30	4
1	09:00:00	35.30	2
0	09:00:00	35.30	18

Historia Transakcji spółki - JSW
Lp	Wolumen	Wartość	%
33.77	668	22,558.36	0.05 %
33.78	709	23,950.02	0.06 %
33.79	232	7,839.28	0.02 %
33.80	4985	168,493.00	0.39 %
33.81	605	20,455.05	0.05 %
33.82	437	14,779.34	0.03 %
33.83	120	4,059.60	0.01 %
33.84	781	26,429.04	0.06 %
33.85	4436	150,158.60	0.35 %
33.86	1364	46,185.04	0.11 %
33.87	1609	54,496.83	0.13 %
33.88	3392	114,920.96	0.27 %
33.89	3929	133,153.81	0.31 %
33.90	20621	699,051.90	1.64 %
33.91	2094	71,007.54	0.17 %
33.92	3237	109,799.04	0.26 %
33.93	126	4,275.18	0.01 %
33.94	2213	75,109.22	0.18 %
33.95	3144	106,738.80	0.25 %
33.96	1683	57,154.68	0.13 %
33.97	1864	63,320.08	0.15 %
33.98	2623	89,129.54	0.21 %
33.99	1294	43,983.06	0.10 %
34.00	33786	1,148,724.00	2.69 %
34.01	4368	148,555.68	0.35 %
34.02	2291	77,939.82	0.18 %
34.03	2624	89,294.72	0.21 %
34.04	1281	43,605.24	0.10 %
34.05	2441	83,116.05	0.19 %
34.06	4057	138,181.42	0.32 %
34.07	4477	152,531.39	0.36 %
34.08	2460	83,836.80	0.20 %
34.09	1435	48,919.15	0.11 %
34.10	4012	136,809.20	0.32 %
34.11	1690	57,645.90	0.14 %
34.12	2309	78,783.08	0.18 %
34.13	1578	53,857.14	0.13 %
34.14	3706	126,522.84	0.30 %
34.15	281860	9,625,519.00	22.56 %
34.16	3001	102,514.16	0.24 %
34.17	3101	105,961.17	0.25 %
34.18	5790	197,902.20	0.46 %
34.19	7822	267,434.18	0.63 %
34.20	10958	374,763.60	0.88 %
34.21	3743	128,048.03	0.30 %
34.22	3224	110,325.28	0.26 %
34.23	5042	172,587.66	0.40 %
34.24	2833	97,001.92	0.23 %
34.25	6493	222,385.25	0.52 %
34.26	3368	115,387.68	0.27 %
34.27	4569	156,579.63	0.37 %
34.28	14730	504,944.40	1.18 %
34.29	5260	180,365.40	0.42 %
34.30	17321	594,110.30	1.39 %
34.31	13122	450,215.82	1.06 %
34.32	8961	307,541.52	0.72 %
34.33	5226	179,408.58	0.42 %
34.34	6665	228,876.10	0.54 %
34.35	5128	176,146.80	0.41 %
34.36	3431	117,889.16	0.28 %
34.37	3555	122,185.35	0.29 %
34.38	6435	221,235.30	0.52 %
34.39	5219	179,481.41	0.42 %
34.40	10021	344,722.40	0.81 %
34.41	819	28,181.79	0.07 %
34.42	6537	225,003.54	0.53 %
34.43	4755	163,714.65	0.38 %
34.44	1324	45,598.56	0.11 %
34.45	5106	175,901.70	0.41 %
34.46	3741	128,914.86	0.30 %
34.47	4084	140,775.48	0.33 %
34.48	4964	171,158.72	0.40 %
34.49	1581	54,528.69	0.13 %
34.50	15662	540,339.00	1.27 %
34.51	3752	129,481.52	0.30 %
34.52	2250	77,670.00	0.18 %
34.53	911	31,456.83	0.07 %
34.54	1896	65,487.84	0.15 %
34.55	3837	132,568.35	0.31 %
34.56	5369	185,552.64	0.43 %
34.57	2497	86,321.29	0.20 %
34.58	2228	77,044.24	0.18 %
34.59	2288	79,141.92	0.19 %
34.60	5737	198,500.20	0.47 %
34.61	1594	55,168.34	0.13 %
34.62	1080	37,389.60	0.09 %
34.63	2116	73,277.08	0.17 %
34.64	1581	54,765.84	0.13 %
34.65	16515	572,244.75	1.34 %
34.66	2482	86,026.12	0.20 %
34.67	310	10,747.70	0.03 %
34.68	1025	35,547.00	0.08 %
34.69	36	1,248.84	0.00 %
34.70	1640	56,908.00	0.13 %
34.71	87	3,019.77	0.01 %
34.72	431	14,964.32	0.04 %
34.73	1301	45,183.73	0.11 %
34.74	177	6,148.98	0.01 %
34.75	1217	42,290.75	0.10 %
34.76	560	19,465.60	0.05 %
34.77	300	10,431.00	0.02 %
34.78	977	33,980.06	0.08 %
34.79	1952	67,910.08	0.16 %
34.80	7660	266,568.00	0.62 %
34.81	2155	75,015.55	0.18 %
34.82	3516	122,427.12	0.29 %
34.83	1489	51,861.87	0.12 %
34.84	5365	186,916.60	0.44 %
34.85	3580	124,763.00	0.29 %
34.86	2556	89,102.16	0.21 %
34.87	1642	57,256.54	0.13 %
34.88	3895	135,857.60	0.32 %
34.89	3254	113,532.06	0.27 %
34.90	13345	465,740.50	1.09 %
34.91	2578	89,997.98	0.21 %
34.92	4291	149,841.72	0.35 %
34.93	12609	440,432.37	1.03 %
34.94	4762	166,384.28	0.39 %
34.95	10548	368,652.60	0.86 %
34.96	4923	172,108.08	0.40 %
34.97	10259	358,757.23	0.84 %
34.98	2829	98,958.42	0.23 %
34.99	7087	247,974.13	0.58 %
35.00	44329	1,551,515.00	3.64 %
35.01	4724	165,387.24	0.39 %
35.02	6406	224,338.12	0.53 %
35.03	4522	158,405.66	0.37 %
35.04	3376	118,295.04	0.28 %
35.05	6442	225,792.10	0.53 %
35.06	5078	178,034.68	0.42 %
35.07	3682	129,127.74	0.30 %
35.08	10981	385,213.48	0.90 %
35.09	2452	86,040.68	0.20 %
35.10	10539	369,918.90	0.87 %
35.11	2999	105,294.89	0.25 %
35.12	8128	285,455.36	0.67 %
35.13	2658	93,375.54	0.22 %
35.14	4151	145,866.14	0.34 %
35.15	5529	194,344.35	0.46 %
35.16	1848	64,975.68	0.15 %
35.17	4746	166,916.82	0.39 %
35.18	3433	120,772.94	0.28 %
35.19	4948	174,120.12	0.41 %
35.20	13469	474,108.80	1.11 %
35.21	1361	47,920.81	0.11 %
35.22	2000	70,440.00	0.17 %
35.23	4976	175,304.48	0.41 %
35.24	4253	149,875.72	0.35 %
35.25	6051	213,297.75	0.50 %
35.26	2166	76,373.16	0.18 %
35.27	1547	54,562.69	0.13 %
35.28	2219	78,286.32	0.18 %
35.29	1498	52,864.42	0.12 %
35.30	41021	1,448,041.30	3.39 %
35.31	1779	62,816.49	0.15 %
35.32	1435	50,684.20	0.12 %
35.33	4886	172,622.38	0.40 %
35.34	1248	44,104.32	0.10 %
35.35	3914	138,359.90	0.32 %
35.36	3115	110,146.40	0.26 %
35.37	1135	40,144.95	0.09 %
35.38	878	31,063.64	0.07 %
35.39	3091	109,390.49	0.26 %
35.40	2062	72,994.80	0.17 %
35.41	4146	146,809.86	0.34 %
35.42	2215	78,455.30	0.18 %
35.43	1056	37,414.08	0.09 %
35.44	5511	195,309.84	0.46 %
35.45	2660	94,297.00	0.22 %
35.46	2655	94,146.30	0.22 %
35.47	2321	82,325.87	0.19 %
35.48	2413	85,613.24	0.20 %
35.49	2427	86,134.23	0.20 %
35.50	14082	499,911.00	1.17 %
35.51	3130	111,146.30	0.26 %
35.52	2782	98,816.64	0.23 %
35.53	4915	174,629.95	0.41 %
35.54	2606	92,617.24	0.22 %
35.55	11280	401,004.00	0.94 %
35.56	3514	124,957.84	0.29 %
35.57	1966	69,930.62	0.16 %
35.58	3700	131,646.00	0.31 %
35.59	4083	145,313.97	0.34 %
35.60	8436	300,321.60	0.70 %
35.61	1762	62,744.82	0.15 %
35.62	2930	104,366.60	0.24 %
35.63	2053	73,148.39	0.17 %
35.64	1845	65,755.80	0.15 %
35.65	1531	54,580.15	0.13 %
35.66	2007	71,569.62	0.17 %
35.67	847	30,212.49	0.07 %
35.68	2716	96,906.88	0.23 %
35.69	1979	70,630.51	0.17 %
35.70	12997	463,992.90	1.09 %
35.71	3006	107,344.26	0.25 %
35.72	3924	140,165.28	0.33 %
35.73	1531	54,702.63	0.13 %
35.74	1857	66,369.18	0.16 %
35.75	1606	57,414.50	0.13 %
35.76	2112	75,525.12	0.18 %
35.77	1823	65,208.71	0.15 %
35.78	1207	43,186.46	0.10 %
35.79	3087	110,483.73	0.26 %
35.80	4015	143,737.00	0.34 %
35.81	1862	66,678.22	0.16 %
35.82	1900	68,058.00	0.16 %
35.83	3262	116,877.46	0.27 %
35.84	1743	62,469.12	0.15 %
35.85	1733	62,128.05	0.15 %
35.86	2006	71,935.16	0.17 %
35.87	764	27,404.68	0.06 %
35.88	2859	102,580.92	0.24 %
35.89	1333	47,841.37	0.11 %
35.90	6547	235,037.30	0.55 %
35.91	1313	47,149.83	0.11 %
35.92	2518	90,446.56	0.21 %
35.93	795	28,564.35	0.07 %
35.94	3782	135,925.08	0.32 %
35.95	3152	113,314.40	0.27 %
35.96	1407	50,595.72	0.12 %
35.97	1448	52,084.56	0.12 %
35.98	1692	60,878.16	0.14 %
Razem:	1230545	42670518.24	100 %

GPW	Świat	Waluty

Notowania GPW
WIG	119300.1	-1.07%	17:09
WIG20	3248.1	-0.87%	17:09
WIG20 Fut	3236.0	-1.28%	17:04
WIG20USD	877.5	-0.63%	17:15
mWIG40	8247.1	-2.04%	17:09
sWIG80	29641.2	-0.65%	17:09

Notowania Świat
Dow	45577.5	-0.96%	21:06
Nasdaq	21647.6	-2.01%	21:01
Nikkei	53372.5	-3.38%	03-19
DAX	22397.4	-1.94%	17:31
Ropa WTI	94.7	-0.85%	22:38
Złoto	4493.9	-3.47%	22:00

Notowania Waluty
EUR/PLN	4.27605	+0.16%	22:00
CHF/PLN	4.68928	+0.32%	22:00
USD/PLN	3.69530	+0.23%	21:59
EUR/USD	1.15716	-0.06%	22:00
GBP/USD	1.33405	-0.64%	22:00
USD/JPY	159.226	+0.85%	22:00

Forum
» Lotos w moim portfelu [5][LTS]
» kontrakty futures i ruch poza... [1]
» CCC [2][CCC]
» Dlaczego nie działają arkusze... [8]
» Zakup obligacji [2]
» witam [2]
» złoto [6]
» IRONWOLF [3][HEN]
» spolka Military [2]
» CCC- Modivo [2][CCC]

Wzrosty	Spadki	Staty
TRANSPOL	11.60	13.73%
DBENERGY	9.70	10.48%
MEDINICE	45.45	8.60%
SOPHARMA	7.50	6.84%
CAPITAL	2.06	6.74%
Więcej ...
IFCAPITAL	0.25	-95.25%
EUCO	0.45	-11.87%
EDINVEST	8.04	-11.65%
MERCOR	12.00	-11.11%
WASKO	7.18	-9.80%
Więcej ...
Rośnie:		97 Spółek
Bez zmian:		50 Spółek
Spada:		206 Spółek
Obrót:		5,781,898,353 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