Transakcje spółki KGHM Symulator giełdy

GraGieldowa.pl » Transakcje na spółce » KGHM (KGH)

Wykaz transakcji przedstawiają dwie tabele

Pierwsza przedstawia zestawienie wszystkich transakcji spółki z danego dnia. Druga przedstawia transakcje z podziałem na poziomy cenowe. Informacje te (zwłaszcza druga tabela) mogą być pomocne do ustalania wsparć/oporów cenowych

Historia Transakcji spółki - KGH
Lp	Czas	Kurs	Wolumen
4358	17:00:44	126.40	706
4357	17:00:44	126.40	294
4356	17:00:33	126.40	60
4355	17:00:33	126.40	153
4354	17:00:00	126.40	800
4353	17:00:00	126.40	47
4352	17:00:00	126.40	12
4351	17:00:00	126.40	10
4350	17:00:00	126.40	17
4349	17:00:00	126.40	100
4348	17:00:00	126.40	231
4347	17:00:00	126.40	182
4346	17:00:00	126.40	412
4345	17:00:00	126.40	154
4344	17:00:00	126.40	156
4343	17:00:00	126.40	894
4342	17:00:00	126.40	605
4341	17:00:00	126.40	145
4340	17:00:00	126.40	1
4339	17:00:00	126.40	25
4338	17:00:00	126.40	824
4337	17:00:00	126.40	61
4336	17:00:00	126.40	100
4335	17:00:00	126.40	1911
4334	17:00:00	126.40	4078
4333	17:00:00	126.40	796
4332	17:00:00	126.40	784
4331	17:00:00	126.40	1533
4330	17:00:00	126.40	10
4329	17:00:00	126.40	871
4328	17:00:00	126.40	3041
4327	17:00:00	126.40	2518
4326	17:00:00	126.40	61
4325	17:00:00	126.40	777
4324	17:00:00	126.40	848
4323	17:00:00	126.40	10110
4322	17:00:00	126.40	1968
4321	17:00:00	126.40	691
4320	17:00:00	126.40	681
4319	17:00:00	126.40	1820
4318	17:00:00	126.40	27
4317	17:00:00	126.40	28
4316	17:00:00	126.40	1423
4315	17:00:00	126.40	1066
4314	17:00:00	126.40	664
4313	17:00:00	126.40	655
4312	17:00:00	126.40	640
4311	17:00:00	126.40	581
4310	17:00:00	126.40	1649
4309	17:00:00	126.40	2548
4308	17:00:00	126.40	2343
4307	17:00:00	126.40	219
4306	17:00:00	126.40	328
4305	17:00:00	126.40	295
4304	17:00:00	126.40	257
4303	17:00:00	126.40	1001
4302	17:00:00	126.40	1117
4301	17:00:00	126.40	1090
4300	17:00:00	126.40	182
4299	17:00:00	126.40	184
4298	17:00:00	126.40	995
4297	17:00:00	126.40	666
4296	17:00:00	126.40	687
4295	17:00:00	126.40	10650
4294	17:00:00	126.40	663
4293	17:00:00	126.40	690
4292	17:00:00	126.40	22
4291	17:00:00	126.40	1349
4290	17:00:00	126.40	14759
4289	17:00:00	126.40	4175
4288	17:00:00	126.40	20
4287	17:00:00	126.40	1156
4286	17:00:00	126.40	807
4285	17:00:00	126.40	29
4284	17:00:00	126.40	1
4283	17:00:00	126.40	469
4282	17:00:00	126.40	849
4281	17:00:00	126.40	926
4280	17:00:00	126.40	744
4279	17:00:00	126.40	279
4278	17:00:00	126.40	155
4277	17:00:00	126.40	117
4276	17:00:00	126.40	159
4275	17:00:00	126.40	15
4274	17:00:00	126.40	320
4273	17:00:00	126.40	2485
4272	17:00:00	126.40	310
4271	17:00:00	126.40	121
4270	17:00:00	126.40	229
4269	17:00:00	126.40	10
4268	17:00:00	126.40	847
4267	17:00:00	126.40	138
4266	17:00:00	126.40	145
4265	17:00:00	126.40	328
4264	17:00:00	126.40	1000
4263	17:00:00	126.40	29
4262	17:00:00	126.40	756
4261	17:00:00	126.40	1076
4260	17:00:00	126.40	2333
4259	17:00:00	126.40	1
4258	17:00:00	126.40	240
4257	17:00:00	126.40	3
4256	17:00:00	126.40	168
4255	17:00:00	126.40	8
4254	17:00:00	126.40	324
4253	17:00:00	126.40	6
4252	17:00:00	126.40	1
4251	17:00:00	126.40	73
4250	17:00:00	126.40	787
4249	17:00:00	126.40	2
4248	17:00:00	126.40	170
4247	17:00:00	126.40	442
4246	17:00:00	126.40	37
4245	17:00:00	126.40	34
4244	17:00:00	126.40	1071
4243	17:00:00	126.40	69
4242	17:00:00	126.40	10
4241	17:00:00	126.40	27
4240	17:00:00	126.40	51
4239	17:00:00	126.40	831
4238	17:00:00	126.40	100
4237	17:00:00	126.40	26
4236	17:00:00	126.40	6
4235	17:00:00	126.40	572
4234	17:00:00	126.40	4503
4233	17:00:00	126.40	38
4232	17:00:00	126.40	21
4231	17:00:00	126.40	88
4230	17:00:00	126.40	109
4229	17:00:00	126.40	1
4228	17:00:00	126.40	98
4227	17:00:00	126.40	78
4226	17:00:00	126.40	454
4225	17:00:00	126.40	441
4224	17:00:00	126.40	105
4223	17:00:00	126.40	2
4222	17:00:00	126.40	268
4221	17:00:00	126.40	91
4220	17:00:00	126.40	162
4219	16:49:54	125.80	25
4218	16:49:54	125.85	94
4217	16:49:51	125.85	2
4216	16:49:50	126.10	2
4215	16:49:49	126.15	8
4214	16:49:47	126.15	5
4213	16:49:47	126.15	5
4212	16:49:45	126.15	50
4211	16:49:44	126.15	40
4210	16:49:44	126.15	60
4209	16:49:43	126.10	33
4208	16:49:43	126.10	67
4207	16:49:42	126.10	63
4206	16:49:42	126.10	37
4205	16:49:41	126.00	2
4204	16:49:40	126.10	3
4203	16:49:40	126.05	33
4202	16:49:40	126.05	29
4201	16:49:40	126.00	90
4200	16:49:37	126.00	30
4199	16:49:37	126.00	40
4198	16:49:37	126.00	30
4197	16:49:37	126.00	289
4196	16:49:31	125.80	4
4195	16:49:30	125.80	14
4194	16:49:30	125.80	17
4193	16:49:30	125.80	25
4192	16:49:30	125.80	51
4191	16:49:30	125.80	51
4190	16:49:30	126.00	26
4189	16:49:30	125.80	16
4188	16:49:30	126.00	122
4187	16:49:24	126.00	63
4186	16:49:21	126.00	500
4185	16:49:19	125.95	61
4184	16:49:19	125.90	6
4183	16:49:19	125.90	3
4182	16:49:19	125.90	31
4181	16:49:19	125.90	293
4180	16:49:16	125.85	67
4179	16:49:16	125.85	120
4178	16:49:16	125.85	6
4177	16:49:16	125.85	74
4176	16:49:16	125.85	128
4175	16:49:16	125.85	83
4174	16:49:11	125.70	6
4173	16:49:11	125.70	6
4172	16:49:01	125.80	58
4171	16:49:01	125.80	69
4170	16:49:01	125.80	62
4169	16:48:52	125.80	2
4168	16:48:37	125.80	250
4167	16:48:37	125.80	250
4166	16:48:37	125.80	250
4165	16:48:33	125.80	123
4164	16:48:33	125.80	70
4163	16:48:29	125.80	32
4162	16:48:01	125.80	145
4161	16:47:57	125.80	65
4160	16:47:57	125.80	61
4159	16:47:57	125.80	70
4158	16:47:57	125.80	5
4157	16:47:57	125.80	30
4156	16:47:57	125.70	190
4155	16:47:57	125.75	98
4154	16:47:57	125.75	64
4153	16:47:57	125.75	163
4152	16:47:57	125.75	61
4151	16:47:57	125.75	44
4150	16:47:57	125.75	25
4149	16:47:57	125.75	38
4148	16:47:57	125.75	91
4147	16:47:57	125.75	37
4146	16:47:57	125.75	55
4145	16:47:57	125.75	67
4144	16:47:57	125.75	10
4143	16:47:57	125.75	167
4142	16:47:57	125.75	397
4141	16:47:45	125.70	95
4140	16:47:45	125.70	215
4139	16:47:45	125.70	99
4138	16:47:45	125.70	103
4137	16:47:41	125.70	2
4136	16:47:01	125.65	55
4135	16:47:00	125.75	103
4134	16:46:42	125.65	13
4133	16:46:42	125.65	2
4132	16:46:01	125.70	82
4131	16:46:01	125.70	2
4130	16:46:01	125.70	5
4129	16:45:27	125.80	59
4128	16:45:27	125.80	59
4127	16:45:27	125.80	1
4126	16:45:19	125.75	94
4125	16:45:19	125.75	137
4124	16:45:19	125.75	53
4123	16:45:11	125.85	20
4122	16:45:02	125.85	2
4121	16:44:52	125.85	14
4120	16:44:28	125.85	2
4119	16:44:24	125.85	1
4118	16:44:08	125.70	50
4117	16:43:53	125.80	33
4116	16:43:53	125.80	9
4115	16:43:53	125.80	16
4114	16:43:53	125.80	90
4113	16:43:53	125.80	152
4112	16:43:11	125.80	37
4111	16:43:11	125.80	53
4110	16:42:54	125.90	91
4109	16:42:54	125.90	91
4108	16:42:39	125.95	160
4107	16:42:27	126.00	1
4106	16:42:27	126.00	100
4105	16:42:16	125.95	109
4104	16:42:16	125.95	177
4103	16:42:16	125.95	57
4102	16:42:13	125.90	16
4101	16:42:13	125.80	284
4100	16:42:13	125.80	1
4099	16:42:13	125.80	1
4098	16:42:12	125.90	114
4097	16:42:12	125.95	170
4096	16:42:12	125.95	81
4095	16:42:12	125.95	93
4094	16:42:12	125.95	192
4093	16:42:12	125.95	12
4092	16:42:12	125.95	91
4091	16:42:12	126.00	2
4090	16:42:12	126.00	187
4089	16:42:12	126.00	90
4088	16:42:04	126.10	9
4087	16:41:53	126.05	1
4086	16:41:53	126.00	112
4085	16:41:50	126.10	1
4084	16:41:45	126.00	114
4083	16:41:45	126.00	2
4082	16:41:39	126.05	1
4081	16:41:39	126.05	51
4080	16:41:39	126.05	3
4079	16:41:39	126.05	85
4078	16:41:39	126.05	66
4077	16:40:43	126.00	1124
4076	16:40:43	126.00	95
4075	16:40:43	126.00	190
4074	16:40:43	126.00	49
4073	16:40:43	125.95	51
4072	16:40:43	125.95	65
4071	16:40:43	125.95	89
4070	16:40:43	125.95	37
4069	16:40:37	125.90	63
4068	16:40:37	125.90	107
4067	16:40:37	125.90	2
4066	16:40:37	125.90	83
4065	16:40:37	125.90	99
4064	16:40:37	125.90	67
4063	16:40:37	125.90	149
4062	16:40:37	125.90	32
4061	16:40:37	125.90	61
4060	16:40:12	126.00	20
4059	16:39:57	126.00	84
4058	16:39:57	126.00	20
4057	16:39:57	126.00	96
4056	16:39:53	126.00	3
4055	16:39:19	126.00	20
4054	16:39:07	126.00	15
4053	16:38:25	125.90	15
4052	16:38:25	125.90	2
4051	16:38:22	125.90	740
4050	16:38:22	125.90	2
4049	16:38:22	125.90	180
4048	16:38:22	125.90	61
4047	16:38:15	125.95	112
4046	16:37:53	125.75	10
4045	16:37:42	125.80	104
4044	16:37:28	125.80	50
4043	16:37:28	125.80	50
4042	16:37:26	125.95	25
4041	16:37:26	125.95	18
4040	16:37:26	125.95	57
4039	16:37:23	125.95	2
4038	16:37:19	125.90	95
4037	16:37:19	125.90	110
4036	16:37:19	125.90	68
4035	16:37:19	125.90	175
4034	16:37:19	125.90	81
4033	16:37:19	125.85	30
4032	16:37:19	125.85	85
4031	16:37:18	125.85	180
4030	16:37:00	125.90	2
4029	16:36:18	125.90	4
4028	16:35:59	125.85	149
4027	16:35:59	125.85	15
4026	16:35:54	125.85	2
4025	16:35:52	125.80	171
4024	16:35:52	125.80	67
4023	16:35:52	125.80	164
4022	16:35:52	125.80	85
4021	16:35:52	125.80	221
4020	16:35:52	125.65	1
4019	16:35:52	125.75	91
4018	16:35:46	125.60	1
4017	16:35:45	125.60	1
4016	16:35:43	125.60	1
4015	16:35:42	125.60	1
4014	16:35:38	125.60	1
4013	16:35:37	125.70	92
4012	16:35:37	125.70	17
4011	16:35:30	125.80	15
4010	16:34:49	125.80	2
4009	16:34:49	125.80	21
4008	16:34:31	125.80	45
4007	16:34:22	125.80	37
4006	16:34:21	125.80	533
4005	16:34:21	125.80	25
4004	16:34:21	125.80	44
4003	16:34:21	125.85	190
4002	16:34:21	125.85	128
4001	16:34:21	125.85	80
4000	16:34:07	125.95	135
3999	16:34:07	125.95	88
3998	16:34:07	125.95	2
3997	16:33:38	126.05	35
3996	16:33:31	126.05	57
3995	16:33:31	126.05	78
3994	16:33:31	126.05	72
3993	16:32:35	126.15	2
3992	16:32:35	126.15	160
3991	16:32:35	126.15	276
3990	16:32:35	126.15	95
3989	16:32:19	126.20	53
3988	16:32:17	126.15	32
3987	16:31:44	126.15	20
3986	16:31:38	126.10	10
3985	16:31:38	126.15	2
3984	16:31:18	126.15	16
3983	16:31:18	126.15	117
3982	16:31:18	126.15	46
3981	16:31:18	126.15	67
3980	16:31:18	126.15	77
3979	16:31:18	126.10	95
3978	16:30:45	126.05	2
3977	16:30:19	126.05	37
3976	16:30:19	126.05	9
3975	16:30:03	126.05	15
3974	16:29:10	126.15	1
3973	16:29:00	126.15	50
3972	16:28:49	126.00	160
3971	16:28:49	126.00	45
3970	16:28:49	126.00	211
3969	16:28:49	126.00	151
3968	16:28:49	126.05	14
3967	16:28:49	126.05	91
3966	16:28:49	126.05	160
3965	16:28:49	126.10	22
3964	16:28:49	126.10	200
3963	16:28:49	126.10	90
3962	16:28:49	126.10	59
3961	16:28:49	126.15	2
3960	16:28:49	126.15	190
3959	16:28:49	126.15	20
3958	16:28:22	126.20	2
3957	16:28:06	126.20	94
3956	16:28:06	126.20	84
3955	16:28:06	126.20	196
3954	16:28:06	126.25	166
3953	16:28:06	126.25	65
3952	16:28:06	126.25	53
3951	16:28:04	126.25	107
3950	16:28:04	126.25	23
3949	16:28:04	126.25	51
3948	16:28:04	126.25	26
3947	16:27:57	126.20	40
3946	16:27:48	126.25	2
3945	16:27:37	126.25	100
3944	16:27:15	126.20	33
3943	16:27:15	126.20	169
3942	16:27:15	126.20	11
3941	16:26:55	126.20	3
3940	16:26:55	126.20	288
3939	16:26:55	126.20	178
3938	16:26:55	126.20	58
3937	16:26:55	126.20	79
3936	16:26:55	126.20	30
3935	16:26:53	126.15	236
3934	16:26:53	126.15	96
3933	16:26:53	126.15	47
3932	16:26:53	126.15	93
3931	16:26:53	126.15	186
3930	16:26:53	126.15	15
3929	16:26:53	126.15	57
3928	16:26:53	126.15	9
3927	16:26:53	126.15	28
3926	16:26:53	126.15	98
3925	16:26:50	126.10	41
3924	16:25:53	126.15	2
3923	16:25:45	126.05	54
3922	16:25:45	126.05	15
3921	16:25:44	126.10	18
3920	16:24:54	126.15	200
3919	16:24:54	126.15	90
3918	16:24:15	126.15	78
3917	16:24:09	126.25	30
3916	16:24:00	126.25	15
3915	16:23:58	126.20	98
3914	16:23:58	126.20	83
3913	16:23:58	126.20	92
3912	16:23:58	126.20	88
3911	16:23:58	126.20	12
3910	16:23:58	126.25	2
3909	16:23:02	126.25	15
3908	16:23:02	126.25	85
3907	16:22:35	126.20	28
3906	16:22:02	126.20	75
3905	16:22:02	126.20	2
3904	16:21:38	126.20	2
3903	16:21:12	126.20	24
3902	16:21:12	126.20	102
3901	16:21:12	126.20	61
3900	16:21:12	126.20	2
3899	16:21:12	126.20	123
3898	16:21:12	126.20	170
3897	16:21:07	126.25	26
3896	16:21:07	126.25	86
3895	16:20:36	126.25	96
3894	16:20:36	126.25	100
3893	16:20:33	126.25	403
3892	16:20:33	126.25	20
3891	16:20:33	126.25	170
3890	16:20:33	126.25	54
3889	16:20:33	126.25	4
3888	16:19:34	126.20	92
3887	16:19:34	126.20	2
3886	16:19:34	126.20	86
3885	16:19:34	126.20	35
3884	16:19:34	126.20	91
3883	16:19:34	126.20	69
3882	16:19:07	126.25	32
3881	16:19:05	126.20	100
3880	16:18:58	126.20	127
3879	16:18:58	126.20	16
3878	16:18:58	126.20	98
3877	16:18:58	126.20	32
3876	16:18:58	126.20	66
3875	16:18:58	126.20	39
3874	16:18:58	126.20	157
3873	16:17:53	126.05	72
3872	16:17:53	126.05	2
3871	16:17:16	126.10	54
3870	16:16:58	126.15	61
3869	16:16:58	126.15	6
3868	16:16:49	126.15	60
3867	16:16:49	126.15	58
3866	16:16:49	126.15	98
3865	16:16:49	126.30	11
3864	16:16:22	126.20	142
3863	16:16:22	126.20	48
3862	16:16:22	126.20	66
3861	16:16:22	126.20	156
3860	16:16:22	126.20	78
3859	16:16:22	126.20	52
3858	16:16:19	126.30	1
3857	16:15:22	126.30	37
3856	16:15:21	126.30	18
3855	16:14:51	126.30	200
3854	16:14:51	126.30	11
3853	16:13:59	126.25	1
3852	16:13:59	126.25	7
3851	16:13:58	126.20	2
3850	16:13:58	126.20	64
3849	16:13:58	126.20	83
3848	16:13:58	126.20	64
3847	16:13:58	126.20	120
3846	16:13:43	126.30	430
3845	16:13:43	126.30	150
3844	16:13:43	126.30	81
3843	16:13:40	126.20	136
3842	16:13:40	126.20	61
3841	16:13:40	126.20	53
3840	16:12:38	126.15	90
3839	16:12:37	126.20	101
3838	16:12:37	126.20	26
3837	16:12:37	126.20	87
3836	16:12:37	126.20	60
3835	16:12:37	126.20	190
3834	16:12:11	126.30	152
3833	16:12:11	126.25	39
3832	16:12:11	126.25	61
3831	16:12:11	126.30	202
3830	16:12:11	126.30	97
3829	16:12:11	126.30	195
3828	16:12:11	126.30	70
3827	16:12:11	126.30	6
3826	16:12:11	126.30	60
3825	16:12:11	126.30	25
3824	16:12:11	126.30	157
3823	16:12:11	126.30	101
3822	16:12:11	126.30	995
3821	16:12:11	126.25	15
3820	16:12:10	126.20	46
3819	16:12:10	126.20	32
3818	16:12:10	126.20	167
3817	16:12:10	126.20	299
3816	16:11:26	126.10	8
3815	16:11:26	126.10	92
3814	16:11:23	126.15	32
3813	16:11:23	126.15	99
3812	16:11:23	126.15	90
3811	16:11:23	126.15	100
3810	16:11:17	126.20	1
3809	16:10:21	126.15	100
3808	16:10:21	126.15	223
3807	16:10:21	126.15	48
3806	16:10:21	126.15	17
3805	16:10:21	126.15	61
3804	16:10:21	126.10	100
3803	16:10:15	126.00	25
3802	16:09:45	126.00	200
3801	16:09:44	126.00	33
3800	16:09:44	126.00	15
3799	16:09:44	126.00	160
3798	16:09:44	126.00	42
3797	16:09:44	126.00	170
3796	16:09:44	126.05	84
3795	16:09:44	126.05	110
3794	16:09:44	126.05	46
3793	16:09:44	126.15	90
3792	16:09:44	126.15	90
3791	16:09:44	126.15	129
3790	16:09:44	126.15	2
3789	16:09:15	126.15	100
3788	16:09:15	126.20	101
3787	16:09:14	126.20	40
3786	16:09:14	126.20	8
3785	16:09:14	126.20	108
3784	16:09:14	126.20	269
3783	16:09:14	126.20	62
3782	16:09:09	126.30	1
3781	16:09:04	126.30	1
3780	16:09:02	126.30	1
3779	16:08:56	126.30	1
3778	16:08:54	126.20	12
3777	16:08:54	126.20	1
3776	16:08:54	126.20	17
3775	16:08:54	126.20	170
3774	16:08:53	126.30	1
3773	16:08:52	126.20	100
3772	16:08:42	126.25	76
3771	16:08:42	126.25	80
3770	16:08:41	126.25	88
3769	16:08:41	126.25	51
3768	16:08:41	126.25	15
3767	16:08:37	126.20	164
3766	16:08:37	126.20	27
3765	16:08:37	126.20	23
3764	16:08:37	126.20	500
3763	16:08:36	126.15	47
3762	16:08:36	126.15	34
3761	16:08:36	126.15	16
3760	16:08:36	126.15	3
3759	16:08:36	126.15	312
3758	16:08:35	126.10	98
3757	16:08:35	126.10	46
3756	16:08:35	126.05	178
3755	16:08:35	126.05	87
3754	16:08:35	126.05	38
3753	16:08:35	126.05	16
3752	16:08:35	126.05	164
3751	16:08:35	126.05	55
3750	16:08:35	126.05	23
3749	16:08:16	126.05	1
3748	16:08:13	126.05	1
3747	16:08:11	126.05	1
3746	16:08:09	126.05	1
3745	16:08:07	126.05	1
3744	16:08:04	126.05	1
3743	16:07:56	126.05	1
3742	16:07:53	126.05	1
3741	16:07:53	126.05	46
3740	16:07:53	126.05	10
3739	16:07:42	125.95	67
3738	16:07:42	125.95	88
3737	16:07:42	125.95	45
3736	16:07:40	125.95	18
3735	16:06:48	125.95	70
3734	16:06:48	125.95	30
3733	16:06:38	125.95	100
3732	16:06:19	125.95	40
3731	16:06:19	125.95	160
3730	16:06:07	125.90	11
3729	16:06:07	125.90	55
3728	16:06:07	125.90	134
3727	16:06:00	125.95	29
3726	16:06:00	125.95	8
3725	16:06:00	125.95	144
3724	16:06:00	125.95	19
3723	16:05:59	125.95	59
3722	16:05:59	125.95	61
3721	16:05:59	125.95	32
3720	16:05:59	125.95	48
3719	16:05:56	126.10	7
3718	16:05:56	126.10	61
3717	16:05:56	126.10	46
3716	16:05:56	126.10	38
3715	16:05:56	126.10	4
3714	16:05:56	126.10	48
3713	16:05:27	125.90	100
3712	16:05:23	126.10	36
3711	16:05:23	126.10	149
3710	16:05:23	126.05	100
3709	16:05:23	126.05	61
3708	16:05:23	126.05	84
3707	16:05:23	126.00	144
3706	16:05:23	126.00	126
3705	16:05:23	126.00	36
3704	16:05:23	126.00	15
3703	16:05:23	126.00	7346
3702	16:05:23	126.00	200
3701	16:05:23	126.00	250
3700	16:05:23	126.00	250
3699	16:05:23	126.00	200
3698	16:05:23	126.10	90
3697	16:05:23	126.10	95
3696	16:05:23	126.10	101
3695	16:05:23	126.05	196
3694	16:05:22	126.00	201
3693	16:05:22	126.05	196
3692	16:05:22	126.05	165
3691	16:05:22	126.05	33
3690	16:05:22	126.00	68
3689	16:05:22	126.00	3
3688	16:05:22	126.00	46
3687	16:05:22	126.00	10
3686	16:05:22	126.00	10
3685	16:05:22	125.95	51
3684	16:05:22	125.95	100
3683	16:05:22	125.95	48
3682	16:05:22	125.95	8
3681	16:05:22	125.95	2
3680	16:05:22	125.95	31
3679	16:05:22	125.95	170
3678	16:05:22	125.95	256
3677	16:05:22	125.90	80
3676	16:05:22	125.90	67
3675	16:05:22	125.90	197
3674	16:05:22	125.90	16
3673	16:05:22	125.90	50
3672	16:05:22	125.85	179
3671	16:05:22	125.85	61
3670	16:05:22	125.85	100
3669	16:05:03	125.80	100
3668	16:05:03	125.70	19
3667	16:05:03	125.70	29
3666	16:05:01	125.70	9
3665	16:05:01	125.70	91
3664	16:05:01	125.70	20
3663	16:05:01	125.70	180
3662	16:04:46	125.80	123
3661	16:04:46	125.80	53
3660	16:04:46	125.80	61
3659	16:04:46	125.80	30
3658	16:04:20	125.70	100
3657	16:04:20	125.70	20
3656	16:04:20	125.70	180
3655	16:04:04	125.70	3
3654	16:04:04	125.70	18
3653	16:04:04	125.70	64
3652	16:04:04	125.75	15
3651	16:03:20	125.75	94
3650	16:03:20	125.75	6
3649	16:03:02	125.80	2
3648	16:03:02	125.80	98
3647	16:03:00	125.80	2
3646	16:03:00	125.80	98
3645	16:02:59	125.80	100
3644	16:02:59	125.85	100
3643	16:02:59	125.80	65
3642	16:02:59	125.85	135
3641	16:02:59	125.85	85
3640	16:02:59	125.85	187
3639	16:02:59	125.85	119
3638	16:02:59	125.85	153
3637	16:02:59	125.85	17
3636	16:02:59	125.85	48
3635	16:02:59	125.85	135
3634	16:02:25	125.90	10
3633	16:02:25	125.90	100
3632	16:02:25	125.90	4
3631	16:02:25	125.90	10
3630	16:02:23	125.85	61
3629	16:02:23	125.85	24
3628	16:02:15	125.85	100
3627	16:02:03	125.85	50
3626	16:02:03	125.85	46
3625	16:02:02	125.80	100
3624	16:02:00	125.80	46
3623	16:02:00	125.80	3
3622	16:02:00	125.80	36
3621	16:02:00	125.80	4
3620	16:01:43	125.80	16
3619	16:01:43	125.80	92
3618	16:01:42	125.80	108
3617	16:01:40	125.75	216
3616	16:01:40	125.75	177
3615	16:01:40	125.75	68
3614	16:01:40	125.75	52
3613	16:01:40	125.75	180
3612	16:01:40	125.70	175
3611	16:01:40	125.70	50
3610	16:01:40	125.70	3
3609	16:01:40	125.70	52
3608	16:01:40	125.70	9
3607	16:01:15	125.65	90
3606	16:01:15	125.65	54
3605	16:01:15	125.65	30
3604	16:01:15	125.65	45
3603	16:01:15	125.65	138
3602	16:01:15	125.65	40
3601	16:01:15	125.65	47
3600	16:01:15	125.65	3
3599	16:00:48	125.60	33
3598	16:00:48	125.60	33
3597	16:00:48	125.60	163
3596	16:00:09	125.60	19
3595	16:00:00	125.60	1
3594	15:59:58	125.60	6
3593	15:59:58	125.60	14
3592	15:59:58	125.60	2
3591	15:59:58	125.60	7
3590	15:59:57	125.55	90
3589	15:59:57	125.55	34
3588	15:59:57	125.55	80
3587	15:59:57	125.55	100
3586	15:59:39	125.60	27
3585	15:59:18	125.60	10
3584	15:59:15	125.60	16
3583	15:59:15	125.60	6
3582	15:59:15	125.60	76
3581	15:59:15	125.60	200
3580	15:59:15	125.60	34
3579	15:59:15	125.60	16
3578	15:59:15	125.60	100
3577	15:58:53	125.55	97
3576	15:58:51	125.55	40
3575	15:58:51	125.55	107
3574	15:58:51	125.55	39
3573	15:58:51	125.55	8
3572	15:58:51	125.55	68
3571	15:58:51	125.55	79
3570	15:58:51	125.55	100
3569	15:58:45	125.50	103
3568	15:58:45	125.50	41
3567	15:58:45	125.50	20
3566	15:58:39	125.50	1
3565	15:58:39	125.45	8
3564	15:58:39	125.45	177
3563	15:58:39	125.45	77
3562	15:58:39	125.45	7
3561	15:57:37	125.45	93
3560	15:57:37	125.45	102
3559	15:57:37	125.45	98
3558	15:57:28	125.45	94
3557	15:57:28	125.45	43
3556	15:57:28	125.45	58
3555	15:57:28	125.45	32
3554	15:56:07	125.35	15
3553	15:56:07	125.35	61
3552	15:56:07	125.35	123
3551	15:56:07	125.35	87
3550	15:56:07	125.35	29
3549	15:56:07	125.35	26
3548	15:55:15	125.45	2
3547	15:55:15	125.45	13
3546	15:55:15	125.45	180
3545	15:55:15	125.45	57
3544	15:55:08	125.50	52
3543	15:55:08	125.50	16
3542	15:55:08	125.50	95
3541	15:55:08	125.50	30
3540	15:55:08	125.50	46
3539	15:55:08	125.50	98
3538	15:55:08	125.50	79
3537	15:55:08	125.40	167
3536	15:55:08	125.40	144
3535	15:55:08	125.40	26
3534	15:55:08	125.40	174
3533	15:54:54	125.50	4
3532	15:54:16	125.40	7
3531	15:53:51	125.45	98
3530	15:53:51	125.45	50
3529	15:53:44	125.50	2
3528	15:53:44	125.50	65
3527	15:53:44	125.50	32
3526	15:53:42	125.55	180
3525	15:53:42	125.55	159
3524	15:53:42	125.55	61
3523	15:53:42	125.55	33
3522	15:53:35	125.55	62
3521	15:53:35	125.55	94
3520	15:53:35	125.55	179
3519	15:53:35	125.55	179
3518	15:53:35	125.55	100
3517	15:52:47	125.45	5
3516	15:50:50	125.55	42
3515	15:50:50	125.50	203
3514	15:50:33	125.45	36
3513	15:50:33	125.45	38
3512	15:50:33	125.40	2
3511	15:50:31	125.40	31
3510	15:50:30	125.45	100
3509	15:50:30	125.50	69
3508	15:50:28	125.50	101
3507	15:50:28	125.50	99
3506	15:49:56	125.55	13
3505	15:49:56	125.60	84
3504	15:49:56	125.55	16
3503	15:49:56	125.55	100
3502	15:49:39	125.60	87
3501	15:49:24	125.50	37
3500	15:49:24	125.50	132
3499	15:49:24	125.50	31
3498	15:49:22	125.60	109
3497	15:49:22	125.60	70
3496	15:49:22	125.60	100
3495	15:49:21	125.65	27
3494	15:49:21	125.65	15
3493	15:49:21	125.65	9
3492	15:49:19	125.60	3
3491	15:49:19	125.60	113
3490	15:49:15	125.55	13
3489	15:49:15	125.50	39
3488	15:49:15	125.50	61
3487	15:49:14	125.55	40
3486	15:49:14	125.55	50
3485	15:49:14	125.50	63
3484	15:49:14	125.50	8
3483	15:49:14	125.50	7
3482	15:49:14	125.50	2
3481	15:49:14	125.50	48
3480	15:49:14	125.50	8
3479	15:49:14	125.45	100
3478	15:49:14	125.45	858
3477	15:48:59	125.40	100
3476	15:48:43	125.40	3
3475	15:48:35	125.30	49
3474	15:48:35	125.30	111
3473	15:47:53	125.30	4
3472	15:47:51	125.35	92
3471	15:47:51	125.35	108
3470	15:47:38	125.45	1
3469	15:47:38	125.45	1
3468	15:47:25	125.40	81
3467	15:47:25	125.40	61
3466	15:47:24	125.40	180
3465	15:47:21	125.40	46
3464	15:47:21	125.40	100
3463	15:47:21	125.40	18
3462	15:47:21	125.40	100
3461	15:47:06	125.35	32
3460	15:47:06	125.35	3
3459	15:47:05	125.30	98
3458	15:47:05	125.30	101
3457	15:47:05	125.30	77
3456	15:47:05	125.30	116
3455	15:47:05	125.25	21
3454	15:47:05	125.25	30
3453	15:47:05	125.25	61
3452	15:47:05	125.25	100
3451	15:46:01	125.40	82
3450	15:45:55	125.50	1
3449	15:45:51	125.45	61
3448	15:45:37	125.45	39
3447	15:45:19	125.35	200
3446	15:45:19	125.35	45
3445	15:45:19	125.35	119
3444	15:45:19	125.35	36
3443	15:45:18	125.50	17
3442	15:45:18	125.50	15
3441	15:45:18	125.50	20
3440	15:45:18	125.50	180
3439	15:45:18	125.50	1
3438	15:45:07	125.45	108
3437	15:45:04	125.45	54
3436	15:45:04	125.45	35
3435	15:45:02	125.40	1
3434	15:45:02	125.40	2
3433	15:45:02	125.35	19
3432	15:45:02	125.40	42
3431	15:45:02	125.40	100
3430	15:45:02	125.40	46
3429	15:45:02	125.35	2
3428	15:44:54	125.25	17
3427	15:44:54	125.25	47
3426	15:44:38	125.20	176
3425	15:44:38	125.20	2
3424	15:44:38	125.20	34
3423	15:44:16	125.10	194
3422	15:44:01	125.10	1
3421	15:43:41	125.05	1
3420	15:43:41	125.05	1
3419	15:43:18	125.15	4
3418	15:43:00	125.20	150
3417	15:42:34	125.20	100
3416	15:42:14	125.25	31
3415	15:42:14	125.20	103
3414	15:42:14	125.20	200
3413	15:42:14	125.20	17
3412	15:42:14	125.25	25
3411	15:42:14	125.25	44
3410	15:42:14	125.25	100
3409	15:42:11	125.25	181
3408	15:42:11	125.25	92
3407	15:41:52	125.35	180
3406	15:41:44	125.40	1
3405	15:41:44	125.40	3
3404	15:41:41	125.40	1
3403	15:41:41	125.40	3
3402	15:41:38	125.40	1
3401	15:41:38	125.40	3
3400	15:41:31	125.30	123
3399	15:41:31	125.30	17
3398	15:41:31	125.30	1
3397	15:41:31	125.30	89
3396	15:41:31	125.30	100
3395	15:41:31	125.40	1
3394	15:41:31	125.30	511
3393	15:41:31	125.25	100
3392	15:41:28	125.25	99
3391	15:41:28	125.25	66
3390	15:41:28	125.25	45
3389	15:41:28	125.25	86
3388	15:41:26	125.20	3
3387	15:41:26	125.20	37
3386	15:41:10	125.15	37
3385	15:41:10	125.15	95
3384	15:41:10	125.15	3
3383	15:41:10	125.15	24
3382	15:41:10	125.15	76
3381	15:41:06	125.05	65
3380	15:41:06	125.05	64
3379	15:41:06	125.05	180
3378	15:41:06	125.05	2
3377	15:41:06	125.05	27
3376	15:41:06	125.05	34
3375	15:41:03	125.00	89
3374	15:41:03	125.00	125
3373	15:41:03	125.00	60
3372	15:41:03	125.00	268
3371	15:40:48	124.95	11
3370	15:40:48	124.95	3
3369	15:40:48	124.95	84
3368	15:40:48	124.90	63
3367	15:40:48	124.90	17
3366	15:40:13	124.85	147
3365	15:39:53	124.85	11
3364	15:39:50	124.80	94
3363	15:39:30	124.85	141
3362	15:39:30	124.85	97
3361	15:39:18	124.90	180
3360	15:39:06	124.90	61
3359	15:39:06	124.90	20
3358	15:39:06	124.90	3
3357	15:39:00	124.85	95
3356	15:39:00	124.85	50
3355	15:39:00	124.85	50
3354	15:38:52	124.85	17
3353	15:38:33	124.85	17
3352	15:38:11	124.80	79
3351	15:38:06	124.75	2
3350	15:37:48	124.75	96
3349	15:37:48	124.75	145
3348	15:37:39	124.80	7
3347	15:37:39	124.80	35
3346	15:37:39	124.80	190
3345	15:37:08	124.80	15
3344	15:37:08	124.80	43
3343	15:37:08	124.80	95
3342	15:37:08	124.80	5
3341	15:37:08	124.75	81
3340	15:37:08	124.75	7
3339	15:37:08	124.75	34
3338	15:37:08	124.75	145
3337	15:37:08	124.75	8
3336	15:37:08	124.75	91
3335	15:37:08	124.75	16
3334	15:37:08	124.75	7
3333	15:36:45	124.65	75
3332	15:36:45	124.65	25
3331	15:36:33	124.65	8
3330	15:35:29	124.65	46
3329	15:35:29	124.65	160
3328	15:35:29	124.65	33
3327	15:35:29	124.65	61
3326	15:35:16	124.70	113
3325	15:35:16	124.70	100
3324	15:35:16	124.70	73
3323	15:35:16	124.70	27
3322	15:34:52	124.65	106
3321	15:34:52	124.65	92
3320	15:34:52	124.65	16
3319	15:34:52	124.65	140
3318	15:34:52	124.65	2
3317	15:34:36	124.60	103
3316	15:34:36	124.55	83
3315	15:34:36	124.55	9
3314	15:34:36	124.55	19
3313	15:34:34	124.55	114
3312	15:34:34	124.55	71
3311	15:34:34	124.50	500
3310	15:34:34	124.50	20
3309	15:34:34	124.50	100
3308	15:34:34	124.50	11
3307	15:34:34	124.50	80
3306	15:34:34	124.50	195
3305	15:34:34	124.50	40
3304	15:34:34	124.50	9
3303	15:34:34	124.50	50
3302	15:34:34	124.50	500
3301	15:34:34	124.50	5
3300	15:34:34	124.50	19
3299	15:34:27	124.65	60
3298	15:34:23	124.60	32
3297	15:34:23	124.50	802
3296	15:34:23	124.55	117
3295	15:34:23	124.55	66
3294	15:34:23	124.55	20
3293	15:34:23	124.55	15
3292	15:34:23	124.60	32
3291	15:34:23	124.60	90
3290	15:34:23	124.60	194
3289	15:34:23	124.60	164
3288	15:34:12	124.60	21
3287	15:34:12	124.65	170
3286	15:34:12	124.65	48
3285	15:34:12	124.65	70
3284	15:34:12	124.65	22
3283	15:34:12	124.65	9
3282	15:34:12	124.65	55
3281	15:34:12	124.65	65
3280	15:34:12	124.65	43
3279	15:34:11	124.75	3
3278	15:33:57	124.60	15
3277	15:33:43	124.75	22
3276	15:33:43	124.75	178
3275	15:33:20	124.70	180
3274	15:32:57	124.70	42
3273	15:32:48	124.70	41
3272	15:32:48	124.70	1
3271	15:32:48	124.70	60
3270	15:32:15	124.65	91
3269	15:32:15	124.65	61
3268	15:32:15	124.65	38
3267	15:32:15	124.65	75
3266	15:31:06	124.75	88
3265	15:31:06	124.80	190
3264	15:31:06	124.80	115
3263	15:31:06	124.80	110
3262	15:31:06	124.80	20
3261	15:30:18	124.90	25
3260	15:30:05	124.85	1
3259	15:29:19	124.85	53
3258	15:29:19	124.85	147
3257	15:29:19	124.85	103
3256	15:29:04	124.85	7
3255	15:29:04	124.85	88
3254	15:29:04	124.85	88
3253	15:29:04	124.90	17
3252	15:29:04	124.90	18
3251	15:29:04	124.90	26
3250	15:29:04	124.90	156
3249	15:29:03	124.90	36
3248	15:29:03	124.90	12
3247	15:29:03	124.90	46
3246	15:29:03	124.90	18
3245	15:29:03	124.90	44
3244	15:29:03	124.85	83
3243	15:29:03	124.85	5
3242	15:28:35	124.80	45
3241	15:28:35	124.80	31
3240	15:28:31	124.75	103
3239	15:28:31	124.75	15
3238	15:27:50	124.60	46
3237	15:27:38	124.70	76
3236	15:27:17	124.70	190
3235	15:27:17	124.70	145
3234	15:27:17	124.70	99
3233	15:27:09	124.80	2
3232	15:26:46	124.80	5
3231	15:26:19	124.70	15
3230	15:26:06	124.75	84
3229	15:26:06	124.75	95
3228	15:26:06	124.75	17
3227	15:26:06	124.75	4
3226	15:25:18	124.70	33
3225	15:25:18	124.70	24
3224	15:24:55	124.65	7
3223	15:24:55	124.65	204
3222	15:24:55	124.65	97
3221	15:24:55	124.65	93
3220	15:24:55	124.65	81
3219	15:23:41	124.55	108
3218	15:23:39	124.55	108
3217	15:23:36	124.55	15
3216	15:23:34	124.60	25
3215	15:23:34	124.60	89
3214	15:23:34	124.60	8
3213	15:23:34	124.60	100
3212	15:23:34	124.65	90
3211	15:23:34	124.65	160
3210	15:22:45	124.80	11
3209	15:21:59	124.90	56
3208	15:21:59	124.85	72
3207	15:21:59	124.85	61
3206	15:21:59	124.80	11
3205	15:21:51	124.70	27
3204	15:21:51	124.70	193
3203	15:21:51	124.70	152
3202	15:21:51	124.70	2
3201	15:21:51	124.85	89
3200	15:21:51	124.90	26
3199	15:21:51	124.90	100
3198	15:21:51	124.90	36
3197	15:21:51	124.90	63
3196	15:21:51	124.90	137
3195	15:21:46	124.90	56
3194	15:21:46	124.90	45
3193	15:21:46	124.90	178
3192	15:21:46	124.90	60
3191	15:21:46	124.90	300
3190	15:21:46	124.85	43
3189	15:21:19	124.85	1
3188	15:21:19	124.85	69
3187	15:20:08	124.80	2
3186	15:20:00	124.75	20
3185	15:20:00	124.80	120
3184	15:20:00	124.80	1588
3183	15:20:00	124.85	190
3182	15:19:58	124.85	138
3181	15:19:58	124.85	2
3180	15:19:58	124.80	9
3179	15:19:08	124.70	108
3178	15:18:08	124.75	126
3177	15:18:08	124.75	36
3176	15:18:08	124.75	118
3175	15:18:08	124.80	2
3174	15:18:08	124.80	188
3173	15:18:03	124.80	10
3172	15:18:03	124.80	90
3171	15:17:54	124.80	30
3170	15:17:54	124.80	67
3169	15:17:54	124.80	6
3168	15:17:54	124.80	15
3167	15:17:22	124.75	4
3166	15:17:22	124.75	74
3165	15:17:22	124.70	227
3164	15:17:22	124.70	1
3163	15:17:22	124.70	197
3162	15:17:22	124.70	15
3161	15:17:22	124.70	147
3160	15:17:22	124.70	4
3159	15:17:22	124.70	58
3158	15:17:14	124.55	21
3157	15:17:14	124.55	39
3156	15:17:14	124.55	25
3155	15:17:14	124.55	22
3154	15:16:52	124.65	56
3153	15:16:50	124.60	17
3152	15:16:50	124.60	37
3151	15:16:50	124.60	30
3150	15:16:50	124.60	1155
3149	15:16:50	124.60	1300
3148	15:16:50	124.60	40
3147	15:16:41	124.50	10
3146	15:16:04	124.55	76
3145	15:16:04	124.55	99
3144	15:15:59	124.60	1805
3143	15:15:46	124.60	35
3142	15:15:46	124.60	49
3141	15:15:31	124.60	117
3140	15:15:31	124.60	83
3139	15:15:25	124.70	2
3138	15:15:25	124.70	3
3137	15:15:00	124.65	170
3136	15:15:00	124.65	5
3135	15:14:55	124.65	74
3134	15:14:55	124.65	99
3133	15:14:53	124.65	177
3132	15:14:53	124.65	99
3131	15:14:53	124.65	4
3130	15:14:53	124.65	96
3129	15:14:25	124.60	43
3128	15:14:17	124.65	10
3127	15:14:15	124.65	93
3126	15:14:11	124.60	2
3125	15:14:11	124.60	63
3124	15:13:34	124.55	22
3123	15:13:19	124.60	10
3122	15:12:48	124.60	1
3121	15:12:17	124.55	45
3120	15:12:17	124.55	15
3119	15:11:47	124.60	17
3118	15:11:30	124.55	89
3117	15:11:30	124.55	11
3116	15:11:18	124.50	169
3115	15:11:18	124.50	25
3114	15:11:17	124.55	34
3113	15:11:17	124.55	49
3112	15:11:17	124.55	15
3111	15:11:17	124.55	36
3110	15:11:17	124.65	74
3109	15:11:17	124.65	97
3108	15:11:17	124.65	1
3107	15:11:02	124.75	26
3106	15:10:52	124.70	100
3105	15:10:50	124.75	83
3104	15:10:50	124.75	95
3103	15:10:50	124.75	100
3102	15:10:49	124.75	5
3101	15:10:49	124.75	105
3100	15:10:49	124.75	90
3099	15:10:37	124.75	121
3098	15:10:37	124.75	171
3097	15:10:37	124.75	8
3096	15:09:37	124.70	100
3095	15:09:37	124.70	100
3094	15:09:17	124.75	93
3093	15:09:17	124.75	41
3092	15:09:17	124.75	24
3091	15:09:16	124.75	50
3090	15:09:16	124.75	170
3089	15:09:16	124.80	17
3088	15:09:16	124.80	1
3087	15:09:16	124.80	162
3086	15:09:15	124.80	91
3085	15:09:15	124.80	9
3084	15:08:26	124.80	161
3083	15:08:12	124.75	17
3082	15:08:12	124.75	91
3081	15:08:12	124.75	15
3080	15:08:12	124.75	185
3079	15:08:12	124.75	50
3078	15:08:12	124.75	40
3077	15:08:12	124.75	397
3076	15:08:12	124.75	3
3075	15:07:14	124.80	64
3074	15:07:14	124.80	8
3073	15:06:46	124.75	58
3072	15:06:46	124.75	25
3071	15:06:46	124.75	180
3070	15:06:46	124.75	35
3069	15:06:46	124.75	98
3068	15:05:06	124.55	155
3067	15:05:06	124.55	12
3066	15:05:06	124.55	15
3065	15:05:06	124.60	312
3064	15:05:06	124.60	61
3063	15:05:06	124.60	12
3062	15:05:06	124.60	10
3061	15:05:06	124.60	30
3060	15:05:06	124.60	10
3059	15:05:06	124.70	83
3058	15:05:06	124.70	300
3057	15:04:39	124.65	217
3056	15:04:39	124.65	76
3055	15:04:39	124.65	61
3054	15:04:39	124.65	36
3053	15:04:13	124.75	77
3052	15:04:13	124.75	180
3051	15:04:13	124.75	77
3050	15:04:12	124.80	90
3049	15:04:12	124.80	93
3048	15:04:12	124.80	77
3047	15:04:12	124.80	18
3046	15:04:12	124.80	10
3045	15:03:29	124.80	10
3044	15:02:59	124.90	80
3043	15:02:59	124.90	6
3042	15:02:59	124.90	84
3041	15:02:59	124.90	17
3040	15:02:59	124.90	119
3039	15:02:59	124.90	80
3038	15:02:59	124.90	1
3037	15:02:39	125.00	22
3036	15:02:39	125.00	100
3035	15:02:39	124.95	100
3034	15:02:39	124.95	81
3033	15:02:39	124.95	177
3032	15:02:39	124.95	140
3031	15:02:39	124.95	100
3030	15:02:39	124.95	5
3029	15:02:39	124.95	84
3028	15:02:39	124.95	170
3027	15:02:39	124.90	100
3026	15:02:39	124.90	61
3025	15:02:39	124.90	35
3024	15:02:39	124.85	254
3023	15:02:39	124.85	103
3022	15:02:39	124.85	96
3021	15:02:39	124.85	89
3020	15:02:39	124.85	7
3019	15:02:39	124.85	17
3018	15:02:39	124.85	15
3017	15:02:39	124.85	121
3016	15:02:39	124.80	43
3015	15:02:39	124.80	80
3014	15:01:54	124.75	10
3013	15:01:54	124.75	10
3012	15:01:47	124.80	175
3011	15:01:47	124.80	99
3010	15:01:47	124.80	80
3009	15:01:47	124.80	8
3008	15:01:47	124.80	82
3007	15:01:47	124.80	10
3006	15:00:30	124.75	12
3005	15:00:19	124.75	34
3004	15:00:19	124.75	1
3003	14:59:04	124.80	23
3002	14:59:04	124.80	100
3001	14:57:54	124.80	66
3000	14:57:54	124.80	17
2999	14:57:54	124.80	33
2998	14:57:54	124.80	50
2997	14:57:09	124.85	11
2996	14:57:09	124.85	5
2995	14:56:47	124.80	98
2994	14:56:47	124.80	198
2993	14:56:47	124.80	178
2992	14:56:47	124.80	60
2991	14:56:47	124.80	1
2990	14:55:07	124.70	591
2989	14:55:07	124.60	30
2988	14:55:07	124.65	20
2987	14:55:07	124.70	61
2986	14:55:07	124.70	264
2985	14:55:07	124.70	83
2984	14:55:07	124.70	1
2983	14:54:57	124.80	39
2982	14:54:57	124.80	31
2981	14:54:57	124.80	241
2980	14:54:56	124.80	868
2979	14:54:48	124.80	80
2978	14:54:48	124.80	63
2977	14:54:05	124.90	57
2976	14:54:05	124.90	113
2975	14:54:00	124.85	80
2974	14:54:00	124.85	92
2973	14:54:00	124.85	330
2972	14:54:00	124.85	96
2971	14:54:00	124.90	83
2970	14:54:00	124.90	15
2969	14:53:28	125.00	10
2968	14:52:27	125.00	61
2967	14:52:27	125.00	17
2966	14:52:27	125.00	33
2965	14:52:27	125.00	98
2964	14:52:27	125.00	613
2963	14:52:27	124.90	19
2962	14:52:27	124.90	59
2961	14:52:27	124.90	83
2960	14:52:27	124.90	108
2959	14:52:18	125.00	23
2958	14:51:59	124.95	80
2957	14:51:59	124.95	19
2956	14:51:59	124.95	71
2955	14:51:59	124.95	34
2954	14:51:55	124.95	33
2953	14:51:55	124.95	7
2952	14:51:55	124.95	94
2951	14:50:12	124.95	10
2950	14:49:48	124.90	64
2949	14:49:48	124.90	19
2948	14:49:48	124.90	90
2947	14:49:48	124.90	91
2946	14:49:34	125.00	8
2945	14:49:12	124.95	58
2944	14:49:12	124.95	22
2943	14:49:12	124.95	128
2942	14:49:12	124.95	100
2941	14:48:44	124.95	68
2940	14:48:44	124.95	15
2939	14:48:34	125.10	1
2938	14:48:08	125.00	6
2937	14:48:08	125.00	92
2936	14:48:08	125.00	83
2935	14:48:08	125.00	29
2934	14:48:08	125.00	5
2933	14:44:29	124.90	44
2932	14:44:29	124.90	6
2931	14:44:07	124.80	9
2930	14:44:07	124.80	1
2929	14:44:01	125.00	5
2928	14:43:31	124.90	17
2927	14:43:28	124.85	43
2926	14:43:26	124.80	49
2925	14:43:26	124.80	38
2924	14:43:26	124.80	21
2923	14:43:26	124.90	65
2922	14:43:26	124.90	13
2921	14:43:26	124.90	95
2920	14:43:16	124.90	20
2919	14:42:57	124.90	185
2918	14:42:33	125.05	8
2917	14:41:58	124.95	85
2916	14:41:58	124.95	80
2915	14:41:58	124.95	1
2914	14:41:35	124.90	82
2913	14:41:35	124.80	62
2912	14:41:35	124.80	84
2911	14:41:35	124.80	160
2910	14:41:35	124.80	1
2909	14:41:35	124.80	90
2908	14:41:35	124.85	88
2907	14:41:35	124.85	189
2906	14:41:35	124.85	9
2905	14:41:35	124.90	200
2904	14:41:35	124.90	81
2903	14:41:35	124.90	160
2902	14:41:35	124.90	28
2901	14:41:35	124.90	180
2900	14:41:35	124.95	189
2899	14:41:35	125.00	95
2898	14:41:35	125.00	83
2897	14:41:35	125.00	61
2896	14:41:35	125.00	100
2895	14:41:35	125.00	2
2894	14:40:47	125.00	4
2893	14:40:35	125.05	100
2892	14:40:35	125.00	93
2891	14:40:35	125.00	2
2890	14:40:35	125.00	42
2889	14:40:35	125.00	500
2888	14:40:35	124.95	39
2887	14:40:35	124.95	60
2886	14:40:35	124.95	15
2885	14:40:35	124.95	16
2884	14:40:35	124.95	116
2883	14:39:45	124.85	28
2882	14:39:41	124.90	101
2881	14:39:41	124.90	175
2880	14:39:41	124.90	61
2879	14:39:41	124.90	17
2878	14:39:41	124.90	80
2877	14:39:02	124.90	11
2876	14:37:22	124.95	16
2875	14:37:05	124.95	18
2874	14:37:05	124.95	1
2873	14:37:05	124.95	61
2872	14:36:35	124.90	114
2871	14:36:35	124.90	70
2870	14:36:31	125.00	1
2869	14:36:31	125.00	14
2868	14:36:31	125.00	1
2867	14:36:06	124.90	13
2866	14:36:06	124.90	94
2865	14:36:06	125.00	19
2864	14:36:04	125.00	20
2863	14:35:36	124.95	250
2862	14:35:36	124.95	250
2861	14:35:34	124.95	33
2860	14:35:32	124.95	78
2859	14:35:32	124.95	26
2858	14:35:32	124.95	100
2857	14:35:25	125.00	100
2856	14:35:25	125.00	36
2855	14:35:11	125.00	12
2854	14:34:37	125.00	35
2853	14:34:37	125.00	215
2852	14:33:34	125.00	35
2851	14:33:34	125.05	83
2850	14:33:34	125.05	100
2849	14:33:33	125.15	86
2848	14:33:33	125.15	79
2847	14:33:33	125.15	17
2846	14:33:33	125.15	83
2845	14:33:20	125.20	39
2844	14:33:20	125.20	61
2843	14:33:08	125.25	33
2842	14:33:08	125.25	2
2841	14:32:40	125.30	1
2840	14:32:40	125.20	15
2839	14:32:40	125.20	12
2838	14:32:40	125.20	93
2837	14:32:40	125.20	9
2836	14:32:40	125.20	1
2835	14:32:40	125.10	500
2834	14:32:32	125.05	51
2833	14:32:32	125.05	70
2832	14:32:32	125.05	30
2831	14:32:07	125.00	6
2830	14:32:07	125.00	2
2829	14:31:06	125.00	48
2828	14:31:06	125.00	61
2827	14:31:06	125.00	95
2826	14:31:06	125.00	429
2825	14:31:06	125.00	71
2824	14:31:06	125.00	70
2823	14:31:06	125.00	8
2822	14:31:06	125.00	101
2821	14:30:40	124.95	18
2820	14:30:40	124.95	17
2819	14:30:40	124.95	39
2818	14:30:29	124.85	83
2817	14:30:27	124.85	172
2816	14:30:09	124.85	8
2815	14:29:37	124.85	110
2814	14:29:37	124.90	50
2813	14:29:26	125.00	50
2812	14:29:23	124.90	125
2811	14:29:23	124.90	83
2810	14:29:23	124.90	17
2809	14:28:57	124.90	50
2808	14:28:57	124.90	58
2807	14:28:57	125.00	1
2806	14:28:57	125.00	117
2805	14:28:57	125.00	87
2804	14:28:57	125.00	184
2803	14:28:57	125.00	83
2802	14:28:57	125.00	63
2801	14:28:57	125.00	17
2800	14:26:28	125.10	190
2799	14:26:28	125.10	41
2798	14:26:28	125.10	10
2797	14:25:43	125.10	1
2796	14:25:03	125.10	3
2795	14:24:17	125.00	130
2794	14:24:17	125.00	3
2793	14:24:17	125.00	899
2792	14:24:17	125.00	9
2791	14:24:17	125.00	250
2790	14:23:50	125.00	421
2789	14:23:50	125.00	99
2788	14:23:50	125.00	322
2787	14:23:46	125.00	148
2786	14:23:46	125.00	24
2785	14:23:46	125.00	226
2784	14:23:46	125.00	804
2783	14:23:46	125.00	20
2782	14:23:46	125.00	9
2781	14:23:46	125.00	19
2780	14:23:46	125.00	218
2779	14:23:44	124.90	32
2778	14:23:28	124.95	135
2777	14:23:28	124.95	59
2776	14:23:28	124.95	76
2775	14:23:27	125.00	181
2774	14:23:27	125.00	117
2773	14:23:27	125.00	76
2772	14:23:27	125.00	33
2771	14:23:27	125.00	3
2770	14:23:27	125.00	9
2769	14:23:27	125.00	232
2768	14:23:27	125.00	1768
2767	14:23:27	125.00	9
2766	14:23:27	125.00	50
2765	14:23:27	125.00	520
2764	14:23:27	125.00	120
2763	14:23:27	125.00	600
2762	14:23:27	125.00	11
2761	14:23:27	125.00	50
2760	14:23:27	125.00	200
2759	14:23:27	125.00	10
2758	14:23:27	125.00	2
2757	14:23:27	125.00	67
2756	14:23:05	125.00	99
2755	14:23:05	125.00	134
2754	14:23:05	125.00	1
2753	14:23:05	125.00	10
2752	14:23:05	125.00	31
2751	14:23:05	125.05	38
2750	14:23:05	125.05	108
2749	14:23:05	125.05	10
2748	14:23:05	125.10	78
2747	14:23:05	125.10	410
2746	14:22:58	125.20	15
2745	14:22:50	125.20	1
2744	14:22:50	125.20	3
2743	14:22:16	125.10	10
2742	14:21:37	125.20	4
2741	14:21:22	125.15	107
2740	14:21:06	125.20	100
2739	14:21:06	125.20	71
2738	14:21:06	125.20	26
2737	14:21:06	125.20	3
2736	14:20:33	125.05	79
2735	14:20:33	125.05	82
2734	14:20:33	125.05	83
2733	14:20:33	125.05	15
2732	14:20:33	125.05	145
2731	14:20:33	125.05	200
2730	14:20:33	125.15	17
2729	14:20:32	125.20	17
2728	14:20:32	125.20	89
2727	14:20:32	125.20	82
2726	14:20:32	125.20	38
2725	14:20:32	125.20	111
2724	14:20:32	125.20	10
2723	14:20:32	125.15	1
2722	14:20:32	125.15	36
2721	14:20:32	125.15	54
2720	14:20:32	125.15	42
2719	14:20:32	125.15	97
2718	14:20:32	125.15	3
2717	14:20:22	125.10	50
2716	14:20:22	125.10	33
2715	14:20:22	125.10	67
2714	14:19:46	125.15	77
2713	14:19:45	125.25	15
2712	14:19:45	125.25	139
2711	14:19:45	125.25	191
2710	14:19:45	125.25	9
2709	14:19:45	125.25	71
2708	14:19:45	125.25	20
2707	14:19:43	125.10	35
2706	14:19:43	125.10	43
2705	14:19:42	125.10	40
2704	14:19:42	125.10	60
2703	14:19:42	125.10	10
2702	14:19:42	125.10	90
2701	14:19:42	125.20	82
2700	14:19:42	125.20	18
2699	14:19:38	125.20	100
2698	14:19:13	125.20	18
2697	14:19:13	125.20	97
2696	14:19:13	125.20	3
2695	14:19:02	125.10	91
2694	14:19:02	125.10	29
2693	14:19:02	125.10	270
2692	14:19:01	125.10	219
2691	14:19:01	125.10	9
2690	14:19:01	125.10	78
2689	14:19:01	125.10	7
2688	14:18:50	125.10	65
2687	14:18:50	125.10	11
2686	14:18:49	125.15	85
2685	14:18:49	125.15	83
2684	14:18:49	125.15	135
2683	14:18:46	125.15	106
2682	14:18:46	125.15	84
2681	14:18:45	125.25	88
2680	14:18:45	125.25	79
2679	14:18:45	125.20	32
2678	14:18:45	125.20	17
2677	14:18:45	125.20	331
2676	14:18:45	125.20	80
2675	14:18:45	125.25	80
2674	14:18:45	125.25	88
2673	14:18:45	125.25	53
2672	14:18:45	125.25	82
2671	14:18:45	125.25	105
2670	14:18:45	125.25	101
2669	14:18:15	125.30	17
2668	14:18:15	125.30	75
2667	14:17:37	125.30	77
2666	14:17:25	125.30	213
2665	14:17:25	125.30	1
2664	14:17:25	125.30	180
2663	14:16:50	125.25	79
2662	14:16:49	125.15	70
2661	14:16:49	125.15	10
2660	14:16:49	125.20	1
2659	14:16:49	125.20	8
2658	14:16:49	125.20	43
2657	14:16:49	125.20	177
2656	14:16:49	125.25	76
2655	14:16:49	125.25	15
2654	14:16:02	125.25	84
2653	14:16:01	125.30	205
2652	14:16:01	125.30	78
2651	14:15:31	125.30	5
2650	14:15:31	125.30	15
2649	14:14:28	125.30	6
2648	14:14:28	125.30	115
2647	14:14:27	125.45	80
2646	14:14:27	125.45	74
2645	14:14:27	125.30	70
2644	14:14:27	125.30	60
2643	14:14:27	125.35	23
2642	14:14:27	125.35	8
2641	14:14:27	125.35	132
2640	14:14:27	125.35	202
2639	14:14:27	125.35	39
2638	14:14:27	125.35	3
2637	14:14:27	125.35	28
2636	14:14:27	125.40	17
2635	14:14:27	125.40	84
2634	14:14:27	125.40	57
2633	14:14:27	125.40	137
2632	14:14:27	125.40	9
2631	14:14:27	125.40	124
2630	14:14:27	125.35	101
2629	14:14:27	125.35	180
2628	14:14:27	125.35	84
2627	14:14:27	125.35	73
2626	14:14:27	125.35	18
2625	14:14:27	125.35	39
2624	14:14:27	125.35	150
2623	14:14:20	125.20	78
2622	14:14:20	125.20	96
2621	14:14:19	125.25	215
2620	14:14:19	125.25	32
2619	14:14:17	125.25	45
2618	14:14:17	125.25	177
2617	14:14:17	125.30	51
2616	14:14:17	125.30	100
2615	14:14:09	125.25	69
2614	14:14:09	125.25	15
2613	14:14:09	125.25	84
2612	14:14:09	125.25	10
2611	14:14:09	125.25	10
2610	14:14:06	125.30	90
2609	14:14:06	125.30	83
2608	14:14:06	125.30	101
2607	14:13:57	125.35	1
2606	14:13:57	125.35	99
2605	14:13:57	125.35	81
2604	14:13:57	125.35	24
2603	14:13:57	125.35	89
2602	14:13:57	125.35	39
2601	14:13:52	125.35	100
2600	14:13:52	125.40	331
2599	14:13:52	125.40	213
2598	14:13:51	125.35	192
2597	14:13:51	125.35	81
2596	14:13:51	125.35	100
2595	14:13:50	125.50	142
2594	14:13:50	125.45	1
2593	14:13:50	125.45	1
2592	14:13:50	125.50	99
2591	14:13:50	125.50	61
2590	14:13:50	125.50	77
2589	14:13:50	125.50	4000
2588	14:13:50	125.50	33
2587	14:13:50	125.50	1589
2586	14:13:50	125.50	11
2585	14:13:50	125.50	94
2584	14:13:50	125.50	95
2583	14:13:35	125.50	155
2582	14:13:35	125.50	45
2581	14:13:35	125.50	80
2580	14:13:35	125.50	130
2579	14:13:35	125.50	225
2578	14:13:35	125.50	275
2577	14:13:35	125.50	20
2576	14:13:35	125.55	160
2575	14:13:35	125.55	83
2574	14:13:35	125.55	15
2573	14:13:35	125.55	9
2572	14:13:34	125.60	178
2571	14:13:34	125.60	33
2570	14:13:34	125.60	83
2569	14:13:34	125.60	410
2568	14:13:34	125.60	10
2567	14:13:34	125.60	261
2566	14:13:34	125.60	250
2565	14:12:42	125.65	83
2564	14:12:42	125.65	187
2563	14:12:42	125.65	15
2562	14:12:42	125.65	3
2561	14:10:40	125.75	35
2560	14:10:40	125.75	96
2559	14:10:40	125.75	17
2558	14:10:40	125.75	61
2557	14:10:40	125.75	39
2556	14:10:40	125.75	100
2555	14:10:12	125.80	50
2554	14:09:25	125.80	188
2553	14:09:25	125.80	26
2552	14:09:25	125.80	75
2551	14:09:25	125.80	38
2550	14:09:25	125.80	92
2549	14:09:14	125.75	36
2548	14:09:14	125.75	94
2547	14:09:14	125.75	120
2546	14:09:14	125.75	36
2545	14:09:14	125.75	23
2544	14:09:13	125.70	120
2543	14:09:13	125.70	29
2542	14:09:13	125.70	102
2541	14:09:13	125.70	120
2540	14:08:23	125.70	75
2539	14:08:23	125.70	35
2538	14:07:14	125.75	59
2537	14:07:14	125.75	75
2536	14:07:14	125.75	91
2535	14:06:50	125.85	67
2534	14:06:50	125.85	1
2533	14:06:50	125.85	14
2532	14:06:50	125.85	82
2531	14:06:50	125.85	49
2530	14:06:50	125.85	76
2529	14:06:50	125.85	29
2528	14:04:41	125.85	7
2527	14:04:41	125.85	16
2526	14:03:04	125.80	61
2525	14:03:04	125.80	75
2524	14:03:04	125.80	2
2523	14:03:04	125.85	2
2522	14:01:32	125.90	1
2521	14:01:32	125.90	4
2520	14:00:56	125.80	95
2519	14:00:55	125.90	3
2518	14:00:55	125.90	33
2517	14:00:55	125.90	100
2516	14:00:55	125.90	83
2515	14:00:55	125.90	17
2514	14:00:55	125.90	17
2513	14:00:55	125.90	74
2512	14:00:55	125.90	37
2511	14:00:55	125.90	104
2510	13:59:42	125.90	1
2509	13:59:42	125.90	1
2508	13:59:38	125.90	1
2507	13:59:38	125.90	1
2506	13:59:01	126.00	1
2505	13:59:01	126.00	3
2504	13:56:42	125.85	42
2503	13:56:42	125.85	52
2502	13:56:42	125.95	81
2501	13:56:42	125.95	82
2500	13:56:16	125.95	46
2499	13:56:16	125.95	36
2498	13:56:08	125.95	64
2497	13:56:08	125.95	13
2496	13:56:08	125.95	67
2495	13:56:08	126.00	372
2494	13:56:08	126.00	80
2493	13:56:08	126.00	156
2492	13:56:08	126.00	10
2491	13:56:08	126.00	30
2490	13:56:08	126.00	1
2489	13:56:08	126.00	7
2488	13:56:08	125.95	48
2487	13:56:08	125.95	55
2486	13:56:08	125.90	58
2485	13:56:08	125.90	82
2484	13:56:08	125.90	90
2483	13:56:08	125.90	3
2482	13:56:08	125.90	20
2481	13:56:08	125.90	8
2480	13:56:06	125.85	2
2479	13:55:48	125.80	2
2478	13:55:46	125.80	31
2477	13:55:46	125.85	106
2476	13:55:46	125.85	63
2475	13:55:35	125.85	84
2474	13:55:35	125.85	87
2473	13:55:35	125.85	49
2472	13:55:35	125.85	76
2471	13:55:35	125.85	48
2470	13:55:35	125.85	102
2469	13:55:35	125.85	177
2468	13:55:35	125.85	64
2467	13:55:35	125.85	20
2466	13:55:33	125.80	119
2465	13:55:33	125.80	8
2464	13:55:33	125.80	112
2463	13:55:33	125.80	72
2462	13:55:33	125.80	37
2461	13:55:33	125.80	3
2460	13:55:10	125.75	18
2459	13:54:47	125.75	91
2458	13:54:47	125.75	56
2457	13:54:31	125.80	83
2456	13:54:31	125.80	61
2455	13:54:31	125.80	222
2454	13:54:31	125.80	75
2453	13:54:26	125.85	70
2452	13:54:26	125.85	50
2451	13:54:26	125.85	78
2450	13:54:26	125.85	101
2449	13:54:26	125.85	1
2448	13:53:57	126.00	1
2447	13:53:57	126.00	3
2446	13:52:33	126.00	1
2445	13:52:33	126.00	3
2444	13:52:05	126.00	1
2443	13:51:56	126.00	7
2442	13:51:41	125.85	38
2441	13:51:26	125.95	12
2440	13:51:14	125.90	16
2439	13:51:14	125.90	42
2438	13:50:03	125.95	45
2437	13:50:03	125.95	68
2436	13:50:03	125.95	3
2435	13:50:03	125.95	6
2434	13:50:03	125.95	47
2433	13:50:03	125.95	3
2432	13:50:00	125.95	42
2431	13:50:00	125.95	12
2430	13:49:44	125.95	19
2429	13:49:44	125.95	50
2428	13:49:25	125.95	329
2427	13:49:25	125.95	12
2426	13:49:25	125.95	16
2425	13:49:25	125.95	6
2424	13:49:25	125.95	2
2423	13:49:25	125.95	66
2422	13:49:22	125.90	2
2421	13:48:39	125.85	33
2420	13:48:39	125.85	83
2419	13:47:13	125.90	2
2418	13:47:13	125.90	86
2417	13:47:13	125.90	149
2416	13:47:13	125.90	4
2415	13:47:13	125.90	47
2414	13:47:13	125.90	2
2413	13:47:13	125.90	1
2412	13:46:48	125.80	61
2411	13:46:47	125.75	85
2410	13:46:47	125.75	42
2409	13:46:47	125.80	86
2408	13:46:47	125.80	82
2407	13:46:15	125.80	79
2406	13:46:15	125.80	61
2405	13:46:15	125.80	82
2404	13:46:15	125.80	347
2403	13:46:15	125.80	37
2402	13:46:15	125.80	2
2401	13:46:10	125.85	89
2400	13:46:10	125.85	98
2399	13:46:10	125.85	232
2398	13:46:10	125.85	77
2397	13:45:57	125.90	44
2396	13:45:26	125.95	4
2395	13:44:54	125.90	92
2394	13:44:54	125.90	2
2393	13:44:54	125.90	2
2392	13:44:49	125.85	1
2391	13:44:49	125.85	8
2390	13:44:35	125.90	2
2389	13:43:54	125.95	125
2388	13:43:54	125.95	16
2387	13:43:54	125.95	38
2386	13:43:54	125.95	10
2385	13:43:54	125.95	61
2384	13:43:02	125.90	83
2383	13:43:02	125.90	72
2382	13:42:54	126.00	90
2381	13:41:10	126.05	5
2380	13:41:10	126.00	2
2379	13:41:10	126.00	2
2378	13:40:30	125.90	111
2377	13:40:30	125.90	83
2376	13:40:30	125.90	83
2375	13:40:30	125.90	148
2374	13:40:30	125.95	82
2373	13:40:30	125.95	90
2372	13:40:30	125.95	120
2371	13:40:13	126.00	37
2370	13:40:13	126.00	44
2369	13:40:13	126.00	81
2368	13:40:13	126.00	115
2367	13:39:59	126.05	24
2366	13:39:59	126.05	28
2365	13:39:17	126.05	20
2364	13:38:49	126.00	6
2363	13:38:49	126.00	9
2362	13:38:49	126.00	70
2361	13:38:30	125.95	6
2360	13:37:33	126.00	124
2359	13:37:33	126.00	51
2358	13:37:33	126.00	1
2357	13:37:33	126.00	2
2356	13:37:12	126.00	2
2355	13:37:12	126.00	3
2354	13:37:12	126.00	57
2353	13:37:12	126.00	52
2352	13:37:12	126.00	22
2351	13:37:12	126.00	70
2350	13:37:08	126.00	18
2349	13:37:08	126.00	100
2348	13:37:08	126.00	92
2347	13:37:08	126.00	72
2346	13:37:08	126.00	22
2345	13:37:08	126.00	1
2344	13:36:57	125.90	66
2343	13:36:57	125.90	15
2342	13:36:57	125.90	35
2341	13:36:57	125.90	82
2340	13:36:57	125.90	2
2339	13:36:49	125.95	39
2338	13:36:49	125.95	75
2337	13:36:12	125.90	5
2336	13:35:56	125.90	5
2335	13:35:56	125.90	5
2334	13:35:37	125.90	18
2333	13:35:27	125.95	40
2332	13:35:27	125.95	83
2331	13:35:27	125.95	20
2330	13:35:27	125.95	27
2329	13:34:51	125.95	108
2328	13:34:49	125.95	87
2327	13:34:45	126.00	9
2326	13:34:45	126.00	1
2325	13:34:45	126.00	65
2324	13:34:45	126.00	2
2323	13:34:45	126.00	10
2322	13:34:45	126.00	31
2321	13:34:45	126.05	96
2320	13:34:45	126.05	90
2319	13:34:45	126.05	179
2318	13:34:45	126.05	61
2317	13:34:45	126.05	54
2316	13:34:45	126.05	21
2315	13:34:33	126.10	34
2314	13:34:33	126.10	100
2313	13:33:40	126.05	3
2312	13:32:13	126.10	18
2311	13:32:13	126.10	2
2310	13:30:27	126.20	10
2309	13:30:01	126.20	35
2308	13:29:51	126.20	2
2307	13:29:46	126.15	1
2306	13:29:46	126.15	27
2305	13:29:33	126.15	55
2304	13:29:33	126.15	146
2303	13:29:33	126.15	21
2302	13:29:33	126.20	11
2301	13:29:17	126.25	83
2300	13:29:17	126.25	49
2299	13:29:17	126.25	149
2298	13:29:10	126.30	8
2297	13:29:10	126.30	5
2296	13:29:10	126.30	52
2295	13:29:10	126.30	20
2294	13:29:10	126.30	2
2293	13:29:10	126.30	26
2292	13:28:57	126.30	8
2291	13:28:06	126.25	83
2290	13:28:06	126.25	192
2289	13:28:06	126.25	500
2288	13:28:06	126.25	250
2287	13:27:19	126.25	68
2286	13:27:19	126.25	48
2285	13:27:19	126.25	82
2284	13:27:19	126.25	84
2283	13:27:19	126.25	37
2282	13:27:19	126.25	74
2281	13:27:05	126.20	26
2280	13:27:05	126.20	11
2279	13:26:59	126.20	34
2278	13:26:59	126.20	92
2277	13:26:59	126.20	82
2276	13:26:59	126.25	38
2275	13:26:59	126.25	4
2274	13:25:05	126.25	43
2273	13:25:05	126.20	86
2272	13:25:05	126.20	121
2271	13:24:34	126.20	61
2270	13:24:03	126.20	137
2269	13:24:03	126.20	102
2268	13:24:03	126.20	8
2267	13:24:03	126.20	102
2266	13:24:03	126.20	81
2265	13:24:03	126.20	80
2264	13:24:03	126.20	61
2263	13:23:40	126.25	84
2262	13:23:34	126.15	21
2261	13:23:34	126.10	2
2260	13:23:34	126.15	28
2259	13:23:34	126.20	80
2258	13:23:34	126.45	159
2257	13:23:34	126.40	500
2256	13:23:34	126.40	20
2255	13:23:34	126.40	160
2254	13:23:34	126.35	10
2253	13:23:34	126.35	160
2252	13:23:34	126.35	250
2251	13:23:34	126.30	58
2250	13:23:34	126.30	160
2249	13:23:34	126.30	49
2248	13:23:34	126.30	21
2247	13:23:34	126.30	15
2246	13:23:34	126.25	80
2245	13:23:34	126.25	2
2244	13:23:34	126.25	160
2243	13:23:34	126.25	170
2242	13:23:34	126.20	80
2241	13:23:34	126.20	54
2240	13:23:34	126.20	160
2239	13:23:34	126.15	47
2238	13:23:34	126.15	29
2237	13:23:34	126.15	13
2236	13:23:34	126.10	101
2235	13:23:34	126.10	6
2234	13:23:34	126.10	58
2233	13:23:34	126.10	49
2232	13:21:15	126.05	134
2231	13:21:15	126.10	14
2230	13:21:15	126.05	151
2229	13:21:02	126.05	1
2228	13:20:14	126.05	15
2227	13:20:08	126.05	79
2226	13:20:08	126.05	38
2225	13:20:05	126.05	43
2224	13:20:05	126.05	4
2223	13:20:05	126.05	66
2222	13:19:58	126.05	75
2221	13:19:57	126.05	60
2220	13:19:55	126.05	79
2219	13:19:16	126.05	81
2218	13:19:16	126.05	1
2217	13:19:16	126.05	2
2216	13:19:16	126.05	2
2215	13:19:16	126.05	5
2214	13:19:16	126.05	104
2213	13:19:16	126.05	52
2212	13:19:16	126.05	83
2211	13:19:16	126.05	11
2210	13:19:16	126.05	50
2209	13:15:46	126.00	80
2208	13:15:46	126.00	10
2207	13:15:06	126.05	83
2206	13:15:06	126.05	38
2205	13:15:06	126.05	29
2204	13:15:06	126.05	33
2203	13:14:28	126.05	36
2202	13:14:28	126.05	39
2201	13:14:04	126.00	83
2200	13:13:55	126.00	83
2199	13:13:55	126.00	2
2198	13:13:55	126.00	80
2197	13:13:55	126.00	17
2196	13:13:55	126.00	37
2195	13:13:55	126.05	77
2194	13:13:55	126.05	9
2193	13:13:55	126.05	90
2192	13:13:55	126.05	153
2191	13:13:55	126.05	7
2190	13:12:10	126.05	2
2189	13:11:35	126.05	25
2188	13:11:33	126.10	110
2187	13:11:33	126.10	100
2186	13:10:51	126.05	83
2185	13:10:44	126.10	97
2184	13:10:44	126.10	60
2183	13:10:44	126.10	75
2182	13:10:44	126.10	10
2181	13:10:44	126.10	250
2180	13:10:44	126.10	250
2179	13:08:36	126.15	32
2178	13:08:36	126.15	20
2177	13:07:57	126.15	91
2176	13:07:57	126.15	21
2175	13:07:57	126.15	25
2174	13:07:57	126.15	22
2173	13:07:30	126.15	47
2172	13:07:30	126.15	14
2171	13:07:30	126.15	14
2170	13:07:30	126.15	69
2169	13:07:30	126.15	85
2168	13:07:30	126.15	69
2167	13:07:30	126.15	27
2166	13:06:19	126.10	69
2165	13:06:19	126.10	31
2164	13:05:54	126.10	16
2163	13:05:54	126.10	83
2162	13:05:54	126.10	1
2161	13:05:04	126.15	5
2160	13:05:04	126.15	74
2159	13:05:04	126.15	90
2158	13:05:04	126.15	19
2157	13:02:59	126.15	18
2156	13:02:59	126.20	109
2155	13:02:59	126.20	58
2154	13:02:59	126.20	30
2153	13:02:59	126.20	172
2152	13:02:59	126.20	89
2151	13:02:59	126.20	81
2150	13:02:59	126.20	27
2149	13:02:59	126.20	6
2148	13:02:59	126.20	10
2147	13:00:41	126.30	14
2146	13:00:41	126.30	2
2145	13:00:41	126.30	23
2144	13:00:41	126.30	56
2143	13:00:41	126.20	100
2142	12:59:37	126.20	2
2141	12:59:37	126.20	67
2140	12:59:37	126.20	32
2139	12:59:37	126.20	6
2138	12:59:37	126.20	34
2137	12:59:37	126.20	5
2136	12:59:19	126.15	87
2135	12:59:19	126.15	1
2134	12:59:19	126.15	3
2133	12:59:16	126.10	41
2132	12:59:16	126.10	24
2131	12:59:03	126.10	36
2130	12:59:03	126.10	4
2129	12:59:03	126.10	1
2128	12:59:03	126.10	1
2127	12:59:03	126.05	61
2126	12:59:03	126.05	32
2125	12:59:03	126.05	157
2124	12:58:45	126.00	77
2123	12:58:45	126.00	47
2122	12:58:45	126.00	6
2121	12:58:45	126.00	47
2120	12:58:37	126.00	38
2119	12:58:37	126.00	52
2118	12:58:37	126.00	21
2117	12:58:37	126.00	101
2116	12:58:37	126.00	21
2115	12:58:37	126.00	64
2114	12:58:37	126.00	79
2113	12:58:37	126.00	65
2112	12:58:37	126.00	35
2111	12:55:45	125.90	27
2110	12:55:45	125.90	12
2109	12:55:45	125.90	61
2108	12:53:36	125.90	171
2107	12:53:36	125.90	74
2106	12:53:36	125.90	116
2105	12:53:36	125.90	94
2104	12:53:36	125.90	64
2103	12:53:36	125.90	2
2102	12:53:36	125.90	2
2101	12:53:36	125.90	11
2100	12:53:36	125.90	149
2099	12:53:36	125.90	7
2098	12:53:36	125.85	32
2097	12:53:36	125.85	12
2096	12:53:20	125.80	52
2095	12:53:20	125.85	83
2094	12:53:20	125.85	96
2093	12:53:20	125.85	86
2092	12:53:20	125.85	9
2091	12:52:35	125.90	16
2090	12:52:35	125.90	77
2089	12:52:35	125.90	160
2088	12:52:35	125.90	77
2087	12:52:35	125.90	62
2086	12:52:35	125.90	2
2085	12:52:33	125.95	90
2084	12:52:33	125.95	34
2083	12:52:33	125.95	98
2082	12:52:33	125.95	83
2081	12:52:14	126.00	20
2080	12:51:09	126.05	10
2079	12:47:01	126.05	10
2078	12:45:59	126.05	19
2077	12:45:59	126.05	7
2076	12:45:59	126.05	3
2075	12:45:43	126.00	139
2074	12:45:43	126.00	101
2073	12:45:43	126.00	181
2072	12:45:43	126.00	87
2071	12:45:43	126.00	66
2070	12:45:43	126.00	7
2069	12:45:43	126.00	40
2068	12:45:38	125.85	24
2067	12:45:38	125.85	1
2066	12:45:23	125.85	3
2065	12:45:23	125.95	85
2064	12:45:23	125.90	22
2063	12:45:23	125.90	36
2062	12:45:23	125.95	6
2061	12:45:19	126.00	86
2060	12:45:19	126.00	91
2059	12:45:18	126.00	61
2058	12:45:18	126.00	90
2057	12:45:18	126.00	173
2056	12:45:18	126.00	39
2055	12:45:18	126.00	30
2054	12:45:18	126.00	5
2053	12:44:48	126.10	40
2052	12:44:48	126.10	51
2051	12:44:36	126.10	1
2050	12:43:11	126.00	1
2049	12:42:20	126.10	66
2048	12:42:20	126.10	34
2047	12:41:51	125.95	4
2046	12:41:26	126.00	6
2045	12:41:26	126.00	170
2044	12:41:26	126.10	4
2043	12:40:58	126.20	13
2042	12:40:58	126.20	62
2041	12:40:58	126.20	61
2040	12:40:58	126.20	14
2039	12:40:29	126.20	1
2038	12:40:29	126.20	7
2037	12:40:10	126.15	20
2036	12:40:10	126.15	77
2035	12:40:10	126.15	90
2034	12:39:46	126.30	30
2033	12:39:43	126.20	44
2032	12:39:43	126.20	1
2031	12:39:38	126.25	26
2030	12:39:38	126.25	2
2029	12:39:16	126.25	59
2028	12:39:16	126.25	96
2027	12:39:16	126.25	92
2026	12:39:16	126.25	3
2025	12:38:43	126.35	5
2024	12:38:41	126.30	81
2023	12:38:39	126.35	173
2022	12:38:39	126.35	26
2021	12:38:39	126.35	26
2020	12:38:39	126.35	39
2019	12:38:25	126.30	77
2018	12:38:25	126.30	23
2017	12:38:08	126.30	10
2016	12:38:07	126.30	70
2015	12:38:07	126.30	61
2014	12:38:07	126.30	36
2013	12:37:59	126.35	2
2012	12:37:55	126.35	91
2011	12:37:55	126.35	39
2010	12:37:55	126.35	111
2009	12:37:55	126.35	50
2008	12:37:55	126.35	16
2007	12:37:55	126.35	84
2006	12:37:55	126.35	54
2005	12:34:33	126.30	17
2004	12:34:33	126.30	20
2003	12:34:33	126.30	20
2002	12:34:33	126.30	76
2001	12:34:33	126.30	12
2000	12:33:36	126.25	2
1999	12:33:36	126.25	2
1998	12:32:05	126.30	32
1997	12:31:31	126.30	18
1996	12:31:02	126.25	1
1995	12:30:55	126.30	12
1994	12:29:39	126.35	39
1993	12:29:35	126.30	4
1992	12:29:33	126.30	18
1991	12:29:30	126.30	4
1990	12:29:25	126.30	70
1989	12:29:02	126.40	24
1988	12:29:02	126.40	18
1987	12:29:02	126.40	58
1986	12:29:00	126.35	135
1985	12:29:00	126.35	240
1984	12:29:00	126.35	109
1983	12:29:00	126.40	12
1982	12:28:56	126.45	34
1981	12:28:56	126.45	2
1980	12:28:56	126.45	203
1979	12:28:56	126.45	45
1978	12:28:55	126.45	1
1977	12:28:01	126.45	15
1976	12:27:42	126.40	12
1975	12:27:42	126.40	100
1974	12:27:42	126.40	200
1973	12:27:41	126.35	110
1972	12:27:41	126.40	90
1971	12:27:41	126.45	60
1970	12:27:41	126.50	28
1969	12:27:41	126.50	61
1968	12:27:41	126.60	53
1967	12:27:41	126.55	45
1966	12:27:41	126.45	37
1965	12:27:41	126.45	26
1964	12:27:41	126.45	25
1963	12:27:41	126.45	20
1962	12:27:41	126.50	92
1961	12:27:41	126.55	96
1960	12:27:41	126.55	1
1959	12:27:41	126.60	76
1958	12:27:41	126.60	187
1957	12:27:41	126.60	58
1956	12:27:41	126.60	9
1955	12:27:40	126.65	10
1954	12:27:25	126.60	32
1953	12:27:25	126.60	26
1952	12:27:20	126.70	53
1951	12:27:20	126.70	10
1950	12:27:20	126.70	67
1949	12:27:20	126.70	20
1948	12:27:20	126.70	50
1947	12:27:01	126.65	120
1946	12:26:29	126.60	7
1945	12:26:27	126.65	6
1944	12:26:27	126.65	2
1943	12:26:27	126.65	42
1942	12:26:27	126.65	15
1941	12:26:27	126.65	70
1940	12:26:27	126.65	13
1939	12:26:24	126.60	1
1938	12:25:56	126.65	1
1937	12:25:56	126.65	6
1936	12:25:52	126.60	13
1935	12:25:52	126.60	60
1934	12:25:52	126.60	18
1933	12:25:51	126.60	82
1932	12:25:51	126.60	50
1931	12:25:51	126.60	16
1930	12:25:51	126.60	50
1929	12:25:51	126.60	13
1928	12:25:51	126.60	37
1927	12:25:51	126.60	3
1926	12:25:51	126.60	10
1925	12:25:51	126.60	50
1924	12:25:20	126.50	170
1923	12:25:20	126.55	8
1922	12:25:20	126.55	119
1921	12:25:20	126.55	20
1920	12:25:20	126.55	37
1919	12:25:20	126.50	8
1918	12:25:20	126.50	100
1917	12:25:20	126.50	10
1916	12:25:20	126.50	1000
1915	12:25:20	126.50	409
1914	12:25:20	126.50	10
1913	12:25:20	126.50	13
1912	12:25:20	126.50	11
1911	12:25:20	126.50	20
1910	12:24:17	126.45	2
1909	12:24:17	126.45	9
1908	12:24:17	126.45	12
1907	12:23:44	126.40	3
1906	12:23:44	126.40	13
1905	12:23:40	126.35	99
1904	12:23:40	126.35	150
1903	12:23:40	126.35	31
1902	12:23:40	126.35	236
1901	12:23:40	126.35	88
1900	12:23:34	126.30	96
1899	12:23:34	126.25	76
1898	12:23:34	126.25	3
1897	12:23:34	126.25	5
1896	12:23:34	126.25	86
1895	12:23:34	126.25	7
1894	12:23:34	126.25	9
1893	12:23:34	126.25	150
1892	12:23:34	126.25	13
1891	12:23:34	126.25	61
1890	12:23:34	126.25	90
1889	12:23:03	126.30	40
1888	12:23:03	126.30	15
1887	12:23:03	126.30	78
1886	12:22:51	126.30	91
1885	12:22:51	126.35	31
1884	12:22:20	126.40	7
1883	12:22:16	126.35	1
1882	12:21:48	126.35	1
1881	12:21:01	126.35	50
1880	12:20:54	126.45	3
1879	12:20:54	126.45	25
1878	12:20:54	126.45	72
1877	12:20:20	126.40	83
1876	12:20:20	126.40	178
1875	12:19:03	126.40	4
1874	12:18:24	126.40	100
1873	12:18:24	126.40	9
1872	12:18:24	126.40	24
1871	12:18:24	126.40	50
1870	12:18:24	126.35	10
1869	12:17:32	126.35	82
1868	12:16:07	126.25	40
1867	12:15:53	126.30	128
1866	12:15:53	126.25	61
1865	12:15:53	126.25	45
1864	12:15:53	126.25	16
1863	12:15:53	126.25	100
1862	12:15:53	126.25	11
1861	12:15:47	126.20	95
1860	12:15:47	126.20	1
1859	12:15:47	126.20	15
1858	12:15:43	126.25	98
1857	12:15:43	126.25	29
1856	12:15:21	126.25	40
1855	12:15:21	126.25	40
1854	12:15:21	126.25	40
1853	12:15:21	126.25	90
1852	12:15:21	126.25	38
1851	12:15:00	126.30	91
1850	12:14:30	126.35	34
1849	12:14:30	126.35	106
1848	12:14:30	126.35	1
1847	12:13:07	126.40	5
1846	12:13:02	126.40	1
1845	12:12:19	126.35	61
1844	12:12:19	126.35	196
1843	12:12:19	126.35	105
1842	12:12:19	126.35	30
1841	12:12:19	126.35	50
1840	12:11:09	126.30	70
1839	12:10:59	126.30	160
1838	12:10:59	126.30	117
1837	12:10:58	126.35	61
1836	12:10:58	126.35	122
1835	12:10:58	126.35	66
1834	12:10:58	126.40	30
1833	12:10:05	126.45	148
1832	12:10:05	126.45	2
1831	12:10:05	126.35	87
1830	12:10:05	126.35	83
1829	12:10:05	126.35	15
1828	12:10:05	126.40	102
1827	12:10:05	126.40	16
1826	12:10:02	126.45	120
1825	12:09:29	126.45	99
1824	12:09:29	126.45	10
1823	12:09:29	126.45	15
1822	12:09:29	126.45	250
1821	12:09:29	126.45	11
1820	12:09:29	126.45	10
1819	12:09:00	126.45	1
1818	12:09:00	126.45	10
1817	12:07:38	126.35	170
1816	12:07:33	126.40	39
1815	12:07:33	126.40	89
1814	12:07:33	126.40	3
1813	12:07:33	126.40	119
1812	12:07:33	126.40	131
1811	12:07:33	126.40	84
1810	12:07:33	126.40	27
1809	12:07:33	126.40	200
1808	12:07:33	126.40	20
1807	12:07:33	126.40	3
1806	12:07:32	126.35	16
1805	12:07:32	126.35	183
1804	12:07:32	126.35	67
1803	12:07:32	126.35	3
1802	12:07:16	126.30	100
1801	12:06:50	126.35	7
1800	12:06:50	126.35	12
1799	12:06:49	126.35	205
1798	12:06:41	126.30	20
1797	12:06:41	126.30	82
1796	12:06:25	126.35	113
1795	12:05:58	126.30	34
1794	12:05:58	126.30	10
1793	12:05:58	126.30	396
1792	12:05:58	126.30	60
1791	12:05:58	126.30	26
1790	12:05:58	126.30	74
1789	12:05:58	126.30	57
1788	12:05:55	126.25	1
1787	12:05:40	126.20	174
1786	12:05:40	126.20	197
1785	12:05:40	126.20	169
1784	12:05:33	126.30	96
1783	12:05:11	126.30	25
1782	12:05:05	126.25	10
1781	12:05:05	126.25	96
1780	12:05:05	126.25	154
1779	12:05:05	126.25	21
1778	12:04:31	126.10	10
1777	12:04:31	126.20	13
1776	12:04:31	126.20	25
1775	12:04:31	126.20	80
1774	12:04:31	126.20	20
1773	12:04:31	126.15	10
1772	12:03:56	126.10	2
1771	12:03:56	126.10	215
1770	12:03:56	126.10	58
1769	12:03:56	126.05	3
1768	12:03:56	126.05	10
1767	12:03:53	126.00	64
1766	12:03:53	126.00	200
1765	12:03:53	126.00	620
1764	12:03:53	126.00	100
1763	12:03:53	126.00	187
1762	12:03:21	125.95	181
1761	12:03:21	125.95	3
1760	12:03:21	125.95	16
1759	12:03:21	125.95	184
1758	12:03:21	125.95	15
1757	12:03:21	125.90	44
1756	12:03:21	125.90	94
1755	12:03:21	125.90	40
1754	12:03:21	125.90	1
1753	12:03:21	125.90	433
1752	12:03:21	125.85	10
1751	12:03:21	125.85	53
1750	12:03:21	125.80	103
1749	12:03:21	125.80	5
1748	12:03:14	125.75	175
1747	12:03:14	125.75	196
1746	12:03:14	125.75	213
1745	12:03:14	125.75	190
1744	12:03:14	125.75	127
1743	12:03:14	125.75	142
1742	12:03:12	125.75	71
1741	12:03:12	125.70	44
1740	12:03:12	125.70	167
1739	12:03:12	125.70	35
1738	12:03:12	125.70	585
1737	12:03:10	125.75	213
1736	12:03:09	125.75	8
1735	12:03:09	125.75	213
1734	12:03:03	125.75	213
1733	12:03:03	125.75	213
1732	12:03:03	125.75	213
1731	12:03:01	125.75	71
1730	12:03:01	125.75	105
1729	12:03:01	125.75	98
1728	12:03:01	125.75	213
1727	12:03:01	125.75	13
1726	12:03:01	125.75	213
1725	12:03:01	125.75	108
1724	12:03:01	125.75	213
1723	12:03:01	125.75	213
1722	12:01:41	125.75	136
1721	12:01:41	125.75	16
1720	12:00:52	125.75	109
1719	12:00:52	125.65	47
1718	12:00:41	125.75	181
1717	12:00:41	125.75	219
1716	12:00:30	125.75	148
1715	12:00:30	125.75	429
1714	12:00:30	125.75	27
1713	12:00:30	125.75	364
1712	12:00:30	125.75	147
1711	12:00:30	125.75	217
1710	12:00:30	125.75	78
1709	12:00:30	125.75	4
1708	12:00:30	125.75	65
1707	12:00:00	125.60	1
1706	11:59:59	125.60	1
1705	11:59:59	125.60	1
1704	11:59:50	125.60	28
1703	11:59:50	125.60	191
1702	11:59:50	125.60	78
1701	11:59:50	125.65	70
1700	11:59:50	125.65	4
1699	11:59:50	125.65	82
1698	11:59:50	125.65	18
1697	11:59:45	125.65	1
1696	11:59:44	125.65	1
1695	11:59:44	125.65	1
1694	11:59:41	125.65	150
1693	11:59:31	125.60	85
1692	11:59:31	125.60	35
1691	11:59:31	125.60	83
1690	11:59:31	125.60	182
1689	11:59:31	125.60	300
1688	11:59:30	125.60	1
1687	11:59:29	125.60	1
1686	11:59:29	125.60	1
1685	11:59:16	125.65	11
1684	11:59:16	125.65	139
1683	11:59:14	125.60	1
1682	11:59:14	125.60	1
1681	11:59:14	125.60	111
1680	11:59:14	125.65	1
1679	11:59:14	125.70	61
1678	11:59:14	125.70	149
1677	11:59:14	125.70	77
1676	11:59:14	125.70	59
1675	11:59:14	125.70	180
1674	11:59:14	125.60	26
1673	11:59:14	125.60	13
1672	11:59:13	125.60	18
1671	11:59:13	125.60	150
1670	11:59:13	125.65	149
1669	11:59:13	125.65	89
1668	11:59:13	125.65	49
1667	11:59:10	125.55	41
1666	11:59:10	125.55	111
1665	11:59:00	125.50	1
1664	11:58:59	125.50	1
1663	11:58:59	125.50	1
1662	11:58:59	125.50	41
1661	11:58:59	125.50	52
1660	11:58:59	125.50	83
1659	11:58:59	125.50	17
1658	11:58:49	125.60	100
1657	11:58:49	125.50	33
1656	11:58:49	125.55	8
1655	11:58:49	125.55	73
1654	11:58:49	125.55	36
1653	11:58:49	125.60	109
1652	11:58:49	125.60	15
1651	11:58:45	125.55	1
1650	11:58:44	125.55	1
1649	11:58:44	125.55	1
1648	11:58:42	125.60	1
1647	11:58:30	125.55	1
1646	11:58:29	125.60	1
1645	11:58:29	125.60	54
1644	11:58:29	125.60	96
1643	11:58:29	125.60	1
1642	11:58:15	125.60	1
1641	11:58:14	125.60	1
1640	11:58:14	125.60	1
1639	11:58:04	125.55	41
1638	11:58:04	125.55	140
1637	11:58:04	125.65	24
1636	11:58:04	125.65	156
1635	11:58:02	125.65	30
1634	11:58:00	125.55	41
1633	11:58:00	125.55	110
1632	11:58:00	125.60	7
1631	11:58:00	125.55	1
1630	11:57:59	125.55	1
1629	11:57:59	125.55	1
1628	11:57:45	125.55	1
1627	11:57:45	125.55	41
1626	11:57:45	125.55	77
1625	11:57:45	125.55	71
1624	11:57:45	125.55	22
1623	11:57:45	125.55	81
1622	11:57:44	125.55	1
1621	11:57:44	125.55	1
1620	11:57:36	125.55	41
1619	11:57:36	125.55	207
1618	11:57:36	125.55	191
1617	11:57:29	125.55	1
1616	11:57:29	125.60	1
1615	11:57:29	125.60	1
1614	11:57:15	125.55	1
1613	11:57:14	125.55	1
1612	11:57:14	125.55	1
1611	11:57:14	125.55	41
1610	11:57:14	125.55	14
1609	11:57:14	125.55	99
1608	11:57:00	125.55	1
1607	11:56:59	125.55	1
1606	11:56:59	125.55	1
1605	11:56:45	125.55	1
1604	11:56:44	125.55	1
1603	11:56:44	125.55	1
1602	11:56:30	125.50	1
1601	11:56:29	125.50	1
1600	11:56:29	125.50	1
1599	11:56:15	125.50	1
1598	11:56:14	125.50	1
1597	11:56:14	125.50	1
1596	11:56:14	125.50	32
1595	11:56:14	125.50	9
1594	11:56:14	125.50	196
1593	11:56:04	125.50	120
1592	11:56:04	125.50	64
1591	11:56:04	125.50	16
1590	11:56:00	125.50	1
1589	11:55:59	125.50	1
1588	11:55:59	125.50	1
1587	11:55:45	125.55	40
1586	11:55:45	125.50	1
1585	11:55:44	125.50	1
1584	11:55:44	125.50	1
1583	11:55:30	125.55	1
1582	11:55:29	125.55	15
1581	11:55:29	125.55	26
1580	11:55:29	125.55	145
1579	11:55:29	125.55	41
1578	11:55:29	125.55	121
1577	11:55:29	125.60	83
1576	11:55:29	125.60	143
1575	11:55:29	125.60	98
1574	11:55:29	125.60	1
1573	11:55:29	125.60	1
1572	11:55:15	125.55	1
1571	11:55:14	125.55	1
1570	11:55:14	125.55	1
1569	11:55:03	125.55	1
1568	11:55:00	125.55	1
1567	11:54:59	125.55	1
1566	11:54:59	125.55	1
1565	11:54:45	125.55	1
1564	11:54:44	125.55	1
1563	11:54:44	125.55	1
1562	11:54:44	125.55	15
1561	11:54:44	125.55	26
1560	11:54:44	125.55	127
1559	11:54:32	125.55	68
1558	11:54:29	125.55	1
1557	11:54:29	125.55	1
1556	11:54:29	125.55	99
1555	11:54:29	125.60	51
1554	11:54:29	125.65	149
1553	11:54:29	125.65	69
1552	11:54:29	125.65	75
1551	11:54:29	125.60	1
1550	11:54:15	125.55	1
1549	11:54:14	125.55	1
1548	11:54:14	125.55	1
1547	11:54:00	125.55	1
1546	11:53:59	125.55	1
1545	11:53:59	125.55	1
1544	11:53:56	125.55	41
1543	11:53:56	125.55	146
1542	11:53:56	125.60	75
1541	11:53:52	125.60	38
1540	11:53:52	125.60	83
1539	11:53:52	125.60	13
1538	11:53:45	125.60	1
1537	11:53:44	125.60	1
1536	11:53:44	125.60	1
1535	11:53:39	125.65	3
1534	11:53:30	125.60	1
1533	11:53:29	125.60	1
1532	11:53:29	125.60	1
1531	11:53:20	125.60	150
1530	11:53:20	125.60	9
1529	11:53:15	125.60	1
1528	11:53:14	125.60	1
1527	11:53:14	125.60	1
1526	11:53:11	125.65	9
1525	11:53:01	125.65	76
1524	11:53:01	125.65	56
1523	11:53:00	125.65	1
1522	11:52:59	125.65	1
1521	11:52:59	125.65	1
1520	11:52:45	125.60	1
1519	11:52:44	125.60	1
1518	11:52:44	125.65	35
1517	11:52:44	125.65	83
1516	11:52:44	125.65	207
1515	11:52:44	125.65	1
1514	11:52:30	125.60	1
1513	11:52:29	125.60	1
1512	11:52:29	125.60	1
1511	11:52:15	125.60	1
1510	11:52:14	125.60	1
1509	11:52:14	125.60	1
1508	11:52:12	125.75	15
1507	11:52:12	125.75	1
1506	11:52:12	125.70	90
1505	11:52:12	125.70	177
1504	11:52:12	125.65	74
1503	11:52:00	125.55	1
1502	11:51:59	125.55	1
1501	11:51:59	125.55	1
1500	11:51:45	125.55	1
1499	11:51:44	125.55	1
1498	11:51:44	125.55	1
1497	11:51:29	125.55	16
1496	11:51:29	125.55	134
1495	11:51:29	125.60	87
1494	11:51:29	125.60	90
1493	11:51:29	125.60	194
1492	11:51:29	125.60	85
1491	11:51:29	125.60	180
1490	11:51:29	125.60	16
1489	11:51:29	125.60	51
1488	11:51:29	125.50	1
1487	11:51:29	125.55	85
1486	11:51:29	125.55	1
1485	11:51:29	125.50	1
1484	11:51:15	125.50	1
1483	11:51:05	125.60	78
1482	11:51:05	125.60	7
1481	11:51:00	125.60	1
1480	11:50:45	125.55	1
1479	11:50:30	125.55	1
1478	11:50:29	125.55	4
1477	11:50:29	125.55	4
1476	11:50:19	125.55	1
1475	11:50:17	125.55	3
1474	11:50:15	125.55	3
1473	11:50:14	125.65	51
1472	11:50:06	125.70	10
1471	11:50:06	125.65	61
1470	11:50:06	125.65	29
1469	11:50:05	125.70	77
1468	11:50:05	125.70	35
1467	11:50:05	125.70	83
1466	11:50:05	125.70	101
1465	11:50:05	125.70	31
1464	11:50:05	125.70	3
1463	11:50:05	125.70	48
1462	11:50:01	125.75	221
1461	11:50:01	125.75	34
1460	11:50:00	125.70	35
1459	11:50:00	125.70	16
1458	11:50:00	125.70	67
1457	11:47:18	125.80	4
1456	11:47:12	125.80	1
1455	11:47:12	125.80	11
1454	11:45:35	125.75	76
1453	11:45:35	125.75	76
1452	11:45:35	125.75	42
1451	11:45:35	125.75	13
1450	11:45:35	125.75	17
1449	11:45:33	125.80	8
1448	11:45:07	125.75	50
1447	11:44:48	125.75	4
1446	11:44:48	125.75	51
1445	11:44:44	125.70	332
1444	11:44:44	125.70	1
1443	11:44:40	125.60	115
1442	11:44:31	125.65	4
1441	11:44:31	125.65	69
1440	11:42:14	125.55	16
1439	11:42:14	125.55	97
1438	11:42:14	125.55	147
1437	11:42:14	125.55	3
1436	11:42:14	125.55	69
1435	11:41:46	125.50	30
1434	11:41:46	125.50	5
1433	11:39:47	125.50	78
1432	11:39:47	125.50	8
1431	11:38:29	125.50	8
1430	11:38:29	125.50	95
1429	11:38:29	125.50	160
1428	11:38:29	125.50	36
1427	11:38:29	125.50	3
1426	11:38:29	125.50	90
1425	11:38:29	125.50	56
1424	11:38:29	125.50	18
1423	11:38:29	125.45	26
1422	11:38:02	125.40	47
1421	11:38:02	125.40	197
1420	11:38:02	125.40	18
1419	11:38:02	125.40	15
1418	11:38:02	125.40	7
1417	11:38:02	125.40	40
1416	11:37:46	125.35	90
1415	11:37:46	125.35	83
1414	11:37:46	125.35	10
1413	11:37:46	125.35	1
1412	11:37:46	125.35	24
1411	11:37:37	125.40	36
1410	11:37:37	125.40	90
1409	11:37:37	125.40	80
1408	11:37:37	125.40	118
1407	11:36:56	125.40	2
1406	11:35:59	125.45	43
1405	11:35:56	125.45	82
1404	11:35:56	125.45	1
1403	11:35:56	125.45	24
1402	11:35:56	125.45	25
1401	11:35:56	125.45	200
1400	11:33:56	125.50	50
1399	11:33:53	125.50	72
1398	11:33:53	125.50	2
1397	11:33:53	125.50	74
1396	11:33:53	125.50	20
1395	11:33:53	125.50	972
1394	11:33:53	125.50	28
1393	11:33:53	125.50	6
1392	11:33:53	125.55	83
1391	11:33:53	125.55	15
1390	11:33:38	125.60	83
1389	11:33:38	125.60	230
1388	11:33:38	125.60	104
1387	11:33:38	125.60	96
1386	11:33:00	125.60	1
1385	11:33:00	125.60	3
1384	11:31:01	125.65	100
1383	11:30:43	125.65	83
1382	11:30:43	125.65	279
1381	11:30:43	125.65	50
1380	11:30:11	125.65	459
1379	11:30:11	125.70	35
1378	11:30:11	125.75	80
1377	11:30:10	125.75	29
1376	11:30:10	125.80	160
1375	11:30:10	125.80	90
1374	11:30:10	125.85	17
1373	11:30:10	125.85	300
1372	11:30:10	125.90	76
1371	11:30:10	125.90	22
1370	11:30:10	125.90	56
1369	11:29:56	126.00	113
1368	11:29:56	126.00	100
1367	11:29:56	126.00	15
1366	11:29:56	126.00	100
1365	11:29:56	126.00	10
1364	11:29:56	126.00	4
1363	11:29:56	125.95	200
1362	11:29:56	125.95	34
1361	11:29:56	125.95	10
1360	11:29:56	125.95	13
1359	11:29:56	125.90	61
1358	11:29:56	125.90	6
1357	11:29:39	125.85	169
1356	11:29:39	125.85	31
1355	11:29:04	125.85	20
1354	11:29:02	125.80	51
1353	11:29:02	125.80	32
1352	11:29:02	125.80	21
1351	11:29:02	125.80	75
1350	11:29:02	125.80	48
1349	11:29:02	125.80	26
1348	11:29:02	125.80	26
1347	11:29:02	125.80	2
1346	11:29:02	125.80	96
1345	11:28:15	125.80	1
1344	11:28:15	125.80	3
1343	11:27:48	125.75	249
1342	11:27:48	125.75	20
1341	11:27:39	125.75	12
1340	11:27:39	125.75	7
1339	11:27:39	125.75	31
1338	11:27:09	125.65	50
1337	11:26:56	125.65	20
1336	11:26:39	125.55	13
1335	11:26:39	125.60	170
1334	11:26:39	125.65	83
1333	11:26:39	125.65	34
1332	11:26:26	125.75	11
1331	11:26:26	125.70	95
1330	11:26:26	125.70	24
1329	11:26:26	125.70	70
1328	11:26:26	125.70	81
1327	11:26:26	125.70	14
1326	11:26:22	125.65	3
1325	11:26:22	125.65	29
1324	11:26:22	125.65	19
1323	11:26:22	125.65	20
1322	11:26:22	125.65	64
1321	11:26:22	125.65	50
1320	11:26:22	125.65	76
1319	11:26:22	125.65	39
1318	11:26:22	125.65	21
1317	11:23:47	125.60	78
1316	11:23:47	125.60	44
1315	11:23:47	125.60	68
1314	11:23:47	125.60	15
1313	11:23:47	125.60	85
1312	11:23:16	125.65	2
1311	11:23:16	125.65	6
1310	11:22:57	125.65	2
1309	11:21:44	125.70	27
1308	11:21:44	125.70	14
1307	11:21:39	125.70	1
1306	11:21:39	125.70	3
1305	11:21:17	125.70	31
1304	11:21:14	125.60	76
1303	11:21:14	125.60	102
1302	11:21:14	125.60	34
1301	11:21:14	125.60	180
1300	11:21:14	125.60	5
1299	11:20:04	125.60	30
1298	11:19:09	125.70	34
1297	11:19:09	125.70	7
1296	11:19:09	125.70	13
1295	11:18:52	125.70	62
1294	11:18:14	125.65	118
1293	11:18:14	125.65	14
1292	11:18:14	125.65	4
1291	11:18:14	125.60	38
1290	11:18:14	125.60	100
1289	11:18:14	125.60	37
1288	11:18:14	125.60	105
1287	11:18:14	125.60	220
1286	11:14:34	125.50	20
1285	11:14:31	125.55	16
1284	11:14:31	125.55	1
1283	11:13:49	125.60	10
1282	11:13:14	125.60	70
1281	11:13:14	125.60	114
1280	11:13:14	125.60	39
1279	11:13:14	125.55	3
1278	11:13:00	125.50	95
1277	11:13:00	125.50	92
1276	11:13:00	125.50	98
1275	11:12:29	125.50	2
1274	11:10:32	125.60	10
1273	11:09:06	125.40	48
1272	11:09:06	125.40	300
1271	11:09:06	125.50	80
1270	11:08:16	125.45	33
1269	11:08:16	125.45	32
1268	11:08:16	125.50	83
1267	11:08:16	125.50	134
1266	11:08:16	125.50	43
1265	11:07:57	125.55	70
1264	11:07:57	125.55	84
1263	11:07:57	125.55	49
1262	11:07:42	125.60	191
1261	11:07:42	125.60	49
1260	11:07:25	125.50	100
1259	11:07:05	125.50	404
1258	11:07:05	125.45	100
1257	11:06:52	125.40	200
1256	11:06:28	125.50	113
1255	11:06:28	125.50	93
1254	11:06:28	125.50	198
1253	11:06:28	125.50	25
1252	11:06:28	125.50	58
1251	11:05:23	125.65	70
1250	11:05:21	125.60	11
1249	11:05:21	125.60	37
1248	11:05:21	125.60	8
1247	11:05:14	125.50	100
1246	11:05:01	125.50	10
1245	11:04:49	125.50	16
1244	11:04:49	125.50	1
1243	11:04:49	125.50	117
1242	11:04:24	125.50	1
1241	11:03:16	125.35	2
1240	11:02:22	125.50	47
1239	11:01:42	125.45	100
1238	11:01:42	125.40	20
1237	11:01:42	125.45	83
1236	11:01:42	125.45	214
1235	11:01:42	125.45	22
1234	11:01:42	125.45	61
1233	11:01:40	125.55	165
1232	11:01:28	125.50	95
1231	11:01:28	125.50	40
1230	11:01:28	125.50	51
1229	11:01:28	125.50	131
1228	11:01:28	125.50	102
1227	11:01:28	125.50	141
1226	11:01:28	125.50	19
1225	11:01:28	125.50	7
1224	10:59:30	125.50	34
1223	10:59:30	125.50	6
1222	10:58:18	125.45	91
1221	10:58:18	125.45	16
1220	10:58:18	125.45	91
1219	10:58:02	125.35	3
1218	10:57:18	125.35	471
1217	10:57:18	125.35	83
1216	10:57:18	125.35	34
1215	10:56:47	125.35	66
1214	10:56:47	125.35	76
1213	10:56:47	125.35	61
1212	10:55:46	125.35	101
1211	10:55:46	125.35	82
1210	10:55:46	125.35	61
1209	10:55:46	125.35	166
1208	10:55:16	125.35	2
1207	10:55:16	125.35	76
1206	10:55:16	125.35	61
1205	10:55:16	125.35	100
1204	10:54:37	125.45	33
1203	10:54:31	125.40	166
1202	10:54:31	125.40	7
1201	10:54:22	125.30	2
1200	10:54:22	125.30	18
1199	10:54:22	125.35	184
1198	10:54:22	125.35	24
1197	10:54:22	125.35	82
1196	10:54:22	125.35	9
1195	10:54:15	125.25	29
1194	10:54:15	125.25	1
1193	10:54:15	125.30	149
1192	10:54:15	125.30	88
1191	10:54:15	125.30	76
1190	10:54:15	125.30	24
1189	10:54:10	125.45	7
1188	10:54:10	125.45	43
1187	10:53:44	125.30	6
1186	10:53:44	125.30	31
1185	10:53:44	125.30	39
1184	10:53:44	125.35	149
1183	10:53:44	125.35	79
1182	10:53:44	125.35	23
1181	10:53:03	125.40	2
1180	10:53:03	125.40	5
1179	10:52:55	125.55	15
1178	10:52:47	125.50	21
1177	10:52:47	125.50	82
1176	10:52:47	125.50	40
1175	10:52:47	125.50	26
1174	10:52:47	125.50	7
1173	10:52:14	125.65	29
1172	10:52:14	125.65	26
1171	10:52:14	125.65	35
1170	10:52:13	125.55	6
1169	10:52:13	125.55	42
1168	10:52:13	125.55	25
1167	10:52:13	125.60	83
1166	10:52:13	125.60	61
1165	10:52:13	125.60	51
1164	10:52:13	125.60	449
1163	10:52:13	125.60	11
1162	10:51:47	125.80	1
1161	10:51:42	125.65	61
1160	10:51:42	125.65	83
1159	10:51:42	125.65	92
1158	10:51:42	125.65	69
1157	10:51:30	125.75	146
1156	10:51:30	125.75	83
1155	10:51:30	125.75	79
1154	10:51:30	125.75	2
1153	10:51:17	125.85	4
1152	10:51:09	125.80	20
1151	10:51:09	125.80	22
1150	10:51:09	125.80	80
1149	10:51:09	125.80	38
1148	10:51:06	125.95	1
1147	10:51:06	125.95	1
1146	10:50:58	125.80	65
1145	10:50:18	125.80	44
1144	10:50:18	125.80	66
1143	10:50:18	125.95	138
1142	10:50:18	125.95	80
1141	10:50:18	125.90	61
1140	10:50:18	125.90	63
1139	10:50:18	125.90	23
1138	10:50:18	125.90	20
1137	10:50:18	125.90	10
1136	10:50:00	125.75	49
1135	10:50:00	125.75	83
1134	10:50:00	125.75	39
1133	10:49:29	125.85	152
1132	10:49:29	125.85	3
1131	10:49:29	125.85	21
1130	10:49:29	125.85	10
1129	10:48:24	125.85	21
1128	10:48:01	125.80	16
1127	10:48:01	125.80	3
1126	10:48:01	125.80	81
1125	10:47:53	125.75	70
1124	10:47:53	125.75	10
1123	10:47:51	125.80	249
1122	10:47:48	125.80	251
1121	10:47:48	125.80	16
1120	10:47:48	125.80	52
1119	10:47:48	125.80	80
1118	10:47:48	125.80	40
1117	10:47:48	125.80	177
1116	10:47:48	125.80	107
1115	10:47:48	125.75	83
1114	10:47:48	125.75	58
1113	10:47:48	125.75	68
1112	10:47:38	125.75	23
1111	10:47:23	125.80	1
1110	10:47:23	125.80	89
1109	10:47:00	125.75	79
1108	10:47:00	125.75	123
1107	10:47:00	125.75	79
1106	10:46:59	125.80	47
1105	10:46:59	125.80	52
1104	10:46:59	125.80	34
1103	10:46:59	125.80	75
1102	10:46:59	125.80	439
1101	10:46:52	125.85	1
1100	10:46:52	125.85	7
1099	10:46:34	125.80	50
1098	10:45:41	125.80	1
1097	10:45:22	125.80	10
1096	10:41:50	125.95	1
1095	10:40:49	125.95	29
1094	10:40:42	126.00	46
1093	10:40:42	126.00	61
1092	10:40:42	126.00	9
1091	10:40:42	126.00	60
1090	10:40:41	125.95	31
1089	10:40:41	125.95	137
1088	10:40:41	125.95	56
1087	10:40:41	125.85	47
1086	10:40:41	125.85	136
1085	10:39:48	125.70	83
1084	10:39:48	125.70	330
1083	10:39:48	125.70	83
1082	10:39:48	125.70	10
1081	10:39:48	125.70	77
1080	10:39:29	125.70	23
1079	10:39:29	125.70	6
1078	10:39:29	125.75	170
1077	10:39:29	125.80	100
1076	10:39:29	125.80	90
1075	10:39:29	125.80	9
1074	10:39:29	125.80	20
1073	10:39:29	125.75	348
1072	10:38:53	125.80	83
1071	10:38:53	125.80	90
1070	10:38:53	125.80	15
1069	10:38:53	125.80	50
1068	10:38:53	125.80	30
1067	10:38:53	125.85	76
1066	10:38:53	125.85	76
1065	10:38:15	125.90	21
1064	10:38:15	125.90	78
1063	10:38:15	125.90	8
1062	10:38:15	125.90	12
1061	10:38:01	125.90	10
1060	10:38:00	125.90	478
1059	10:38:00	125.90	90
1058	10:38:00	125.95	61
1057	10:38:00	126.00	94
1056	10:38:00	126.00	83
1055	10:38:00	126.00	94
1054	10:38:00	126.00	100
1053	10:37:30	126.05	75
1052	10:37:30	126.05	37
1051	10:37:30	126.05	147
1050	10:37:30	126.05	100
1049	10:37:13	126.10	2
1048	10:37:13	126.10	10
1047	10:37:13	126.10	88
1046	10:35:15	126.10	8
1045	10:35:13	126.05	34
1044	10:35:13	126.00	82
1043	10:35:13	126.00	61
1042	10:35:13	126.05	500
1041	10:35:00	126.10	1
1040	10:35:00	126.10	3
1039	10:34:03	126.05	15
1038	10:34:03	126.05	100
1037	10:34:03	126.05	83
1036	10:34:03	126.05	12
1035	10:32:26	126.05	8
1034	10:31:26	126.05	107
1033	10:31:26	126.05	6
1032	10:31:26	126.05	4
1031	10:31:15	126.00	189
1030	10:31:15	126.00	100
1029	10:31:15	126.00	223
1028	10:31:15	126.00	752
1027	10:31:09	126.00	25
1026	10:30:31	126.00	40
1025	10:30:31	126.00	31
1024	10:30:31	126.00	169
1023	10:30:31	126.00	2
1022	10:30:20	125.95	10
1021	10:30:20	126.00	83
1020	10:30:20	126.00	200
1019	10:30:20	126.00	46
1018	10:30:02	126.05	30
1017	10:30:02	126.05	94
1016	10:30:02	126.05	79
1015	10:30:02	126.05	173
1014	10:29:56	126.05	1
1013	10:29:56	126.05	99
1012	10:29:30	126.05	1
1011	10:29:27	126.15	5
1010	10:29:21	126.00	10
1009	10:29:19	126.05	1
1008	10:29:00	126.00	2
1007	10:27:11	126.15	18
1006	10:26:55	126.10	250
1005	10:26:55	126.10	250
1004	10:26:31	126.10	119
1003	10:26:31	126.05	110
1002	10:26:31	126.05	246
1001	10:26:31	126.00	16
1000	10:26:31	126.00	12
999	10:26:31	126.00	1
998	10:26:31	126.00	50
997	10:25:54	126.00	12
996	10:25:53	126.00	1
995	10:25:46	126.00	1
994	10:25:46	125.95	84
993	10:25:28	126.00	20
992	10:25:28	126.00	35
991	10:25:28	126.00	1
990	10:25:28	126.00	66
989	10:25:28	126.00	211
988	10:25:28	126.00	39
987	10:25:28	126.05	60
986	10:22:53	126.20	16
985	10:22:53	126.15	41
984	10:22:53	126.10	6
983	10:22:53	126.10	137
982	10:22:14	125.95	16
981	10:22:01	125.95	120
980	10:22:01	125.95	47
979	10:22:01	126.00	54
978	10:22:01	126.00	160
977	10:22:01	126.00	155
976	10:22:01	126.00	78
975	10:22:01	125.95	151
974	10:22:01	125.95	102
973	10:21:58	125.85	1
972	10:21:58	125.85	2
971	10:21:43	125.85	1
970	10:21:24	125.90	21
969	10:21:24	125.90	35
968	10:21:24	125.90	90
967	10:21:24	125.90	23
966	10:21:24	125.90	67
965	10:21:24	125.90	85
964	10:21:24	125.90	50
963	10:20:55	125.90	9
962	10:20:50	125.90	6
961	10:20:42	125.95	50
960	10:20:22	125.90	22
959	10:20:22	125.90	350
958	10:20:22	125.90	94
957	10:20:22	125.90	2
956	10:19:39	126.00	89
955	10:19:39	126.00	34
954	10:19:39	126.00	16
953	10:19:39	126.00	10
952	10:18:05	125.90	50
951	10:17:47	126.00	53
950	10:17:47	126.00	26
949	10:17:47	126.00	88
948	10:17:47	126.00	32
947	10:17:47	126.00	68
946	10:17:30	126.00	4
945	10:17:24	126.00	15
944	10:17:16	126.00	6
943	10:16:58	126.00	7
942	10:16:41	126.10	46
941	10:16:33	126.10	7
940	10:16:32	126.15	52
939	10:16:32	126.15	114
938	10:16:32	126.15	15
937	10:16:14	126.30	19
936	10:16:02	126.15	2038
935	10:16:02	126.15	37
934	10:16:02	126.20	100
933	10:16:02	126.15	9
932	10:16:02	126.15	110
931	10:16:02	126.15	250
930	10:16:02	126.15	133
929	10:16:02	126.15	250
928	10:16:02	126.15	1250
927	10:16:02	126.15	29
926	10:16:02	126.15	3
925	10:16:02	126.15	50
924	10:16:02	126.15	160
923	10:16:02	126.15	146
922	10:16:02	126.15	47
921	10:16:02	126.30	72
920	10:15:45	126.30	2
919	10:15:45	126.30	100
918	10:15:44	126.30	60
917	10:15:24	126.35	38
916	10:14:49	126.05	22
915	10:14:49	126.15	300
914	10:14:49	126.15	197
913	10:14:49	126.15	133
912	10:14:49	126.15	4
911	10:14:49	126.15	20
910	10:14:02	126.15	1
909	10:13:56	126.15	1
908	10:13:48	126.30	9
907	10:13:34	126.20	24
906	10:13:34	126.20	273
905	10:13:34	126.20	5
904	10:13:21	126.35	1
903	10:13:21	126.35	1
902	10:13:10	126.25	85
901	10:13:10	126.25	94
900	10:13:10	126.25	61
899	10:13:10	126.25	2
898	10:12:16	126.40	1
897	10:12:12	126.40	5
896	10:11:59	126.25	13
895	10:11:59	126.25	87
894	10:11:35	126.35	11
893	10:11:35	126.35	9
892	10:11:31	126.30	235
891	10:11:31	126.30	4
890	10:11:17	126.30	22
889	10:11:17	126.30	73
888	10:11:17	126.30	14
887	10:10:39	126.20	199
886	10:10:39	126.20	23
885	10:09:51	126.15	20
884	10:09:46	126.10	89
883	10:09:46	126.10	134
882	10:09:46	126.10	14
881	10:09:46	126.15	10
880	10:09:05	126.20	133
879	10:09:05	126.20	199
878	10:09:05	126.20	47
877	10:08:55	126.35	332
876	10:08:55	126.35	12
875	10:08:55	126.35	5
874	10:08:55	126.35	3
873	10:08:55	126.35	65
872	10:08:55	126.35	31
871	10:08:33	126.30	279
870	10:08:33	126.30	38
869	10:08:12	126.30	64
868	10:08:12	126.30	27
867	10:08:12	126.25	9
866	10:06:51	126.15	3
865	10:06:51	126.15	43
864	10:06:49	126.35	3
863	10:06:25	126.35	1
862	10:06:08	126.35	65
861	10:06:08	126.30	31
860	10:06:08	126.25	13
859	10:06:08	126.25	44
858	10:05:58	126.25	43
857	10:05:58	126.20	37
856	10:05:58	126.20	20
855	10:05:09	126.25	33
854	10:05:09	126.25	50
853	10:05:09	126.20	61
852	10:05:09	126.20	1
851	10:05:09	126.20	17
850	10:05:09	126.15	7
849	10:05:09	126.15	1
848	10:04:16	126.05	90
847	10:04:16	126.00	294
846	10:04:16	125.95	10
845	10:04:16	126.00	61
844	10:04:16	126.00	1
843	10:04:16	126.00	41
842	10:04:16	126.00	50
841	10:04:16	126.00	33
840	10:04:16	126.00	100
839	10:03:50	126.20	1
838	10:03:50	126.20	7
837	10:03:05	126.10	35
836	10:03:05	126.10	90
835	10:03:05	126.10	5
834	10:02:59	126.10	15
833	10:02:58	126.25	90
832	10:02:58	126.25	45
831	10:02:58	126.20	104
830	10:02:58	126.20	61
829	10:02:58	126.15	185
828	10:02:58	126.15	183
827	10:02:58	126.15	6
826	10:02:42	126.25	32
825	10:02:42	126.25	180
824	10:02:42	126.25	22
823	10:02:21	126.25	47
822	10:02:21	126.25	84
821	10:02:21	126.25	15
820	10:02:21	126.25	302
819	10:02:21	126.25	14
818	10:02:21	126.25	38
817	10:01:37	126.25	1
816	10:01:33	126.15	6
815	10:01:16	126.20	3
814	10:01:16	126.20	168
813	10:01:16	126.15	100
812	10:01:16	126.15	144
811	10:00:24	126.05	10
810	10:00:24	126.10	42
809	10:00:24	126.10	270
808	10:00:24	126.05	102
807	10:00:24	126.05	100
806	09:59:35	126.05	55
805	09:59:35	126.05	35
804	09:59:16	126.05	16
803	09:59:16	126.05	100
802	09:59:16	126.05	126
801	09:59:16	126.05	40
800	09:59:12	126.05	85
799	09:59:12	126.05	10
798	09:59:04	126.05	53
797	09:59:04	126.05	35
796	09:59:04	126.05	3
795	09:59:04	126.05	9
794	09:58:49	126.05	1
793	09:58:49	126.05	2
792	09:58:19	126.10	91
791	09:58:19	126.10	100
790	09:58:19	126.10	2
789	09:57:44	126.05	1
788	09:57:44	126.05	4
787	09:57:31	126.20	85
786	09:57:31	126.20	244
785	09:57:22	126.25	2
784	09:57:21	126.25	51
783	09:57:21	126.25	9
782	09:57:01	126.20	115
781	09:57:01	126.20	90
780	09:57:01	126.20	9
779	09:57:01	126.20	30
778	09:56:39	126.15	80
777	09:56:17	126.10	39
776	09:56:17	126.10	61
775	09:55:18	126.15	109
774	09:55:18	126.15	40
773	09:55:18	126.15	97
772	09:54:44	126.05	31
771	09:54:44	126.05	9
770	09:54:10	126.15	3
769	09:53:47	126.05	10
768	09:53:19	126.05	2
767	09:53:19	126.05	4
766	09:53:07	126.10	100
765	09:52:54	126.20	93
764	09:52:54	126.20	65
763	09:52:47	126.20	13
762	09:52:33	126.30	10
761	09:52:24	126.30	108
760	09:52:23	126.20	2
759	09:51:53	126.25	47
758	09:51:50	126.25	34
757	09:51:50	126.25	17
756	09:51:50	126.25	28
755	09:51:50	126.25	21
754	09:51:04	126.35	10
753	09:51:04	126.35	140
752	09:50:37	126.20	16
751	09:50:37	126.20	44
750	09:50:35	126.25	80
749	09:50:35	126.25	51
748	09:50:35	126.20	150
747	09:50:35	126.15	101
746	09:50:35	126.15	130
745	09:50:18	126.15	1
744	09:50:09	126.15	54
743	09:50:04	126.00	61
742	09:49:59	126.15	79
741	09:49:59	126.15	29
740	09:49:59	126.10	35
739	09:49:59	126.05	61
738	09:49:59	126.05	26
737	09:49:45	126.00	13
736	09:49:45	126.00	41
735	09:49:45	126.00	51
734	09:49:45	126.00	1
733	09:49:29	126.00	248
732	09:49:29	126.00	5
731	09:49:29	126.00	50
730	09:49:29	126.00	9
729	09:49:29	126.05	61
728	09:49:29	126.05	27
727	09:49:00	126.05	16
726	09:49:00	126.05	200
725	09:48:59	126.15	97
724	09:48:59	126.20	50
723	09:48:59	126.25	190
722	09:48:59	126.25	10
721	09:48:35	126.25	100
720	09:48:31	126.20	10
719	09:48:31	126.20	275
718	09:48:30	126.30	25
717	09:48:30	126.35	100
716	09:48:30	126.35	100
715	09:48:29	126.35	100
714	09:48:27	126.40	34
713	09:48:27	126.35	141
712	09:48:27	126.35	52
711	09:48:27	126.35	48
710	09:48:19	126.50	200
709	09:48:19	126.50	100
708	09:48:08	126.55	3
707	09:48:08	126.40	3
706	09:48:07	126.40	34
705	09:47:50	126.40	34
704	09:47:50	126.40	100
703	09:47:50	126.50	50
702	09:47:50	126.45	41
701	09:47:50	126.45	39
700	09:47:50	126.50	586
699	09:47:50	126.50	80
698	09:47:50	126.50	11
697	09:47:50	126.50	30
696	09:47:50	126.50	11
695	09:47:50	126.50	12
694	09:47:50	126.50	12
693	09:47:50	126.50	100
692	09:47:50	126.50	7
691	09:47:50	126.50	35
690	09:47:50	126.50	32
689	09:47:50	126.50	100
688	09:47:50	126.50	27
687	09:47:50	126.50	25
686	09:47:50	126.50	1
685	09:47:50	126.50	20
684	09:47:50	126.45	100
683	09:47:50	126.45	11
682	09:47:50	126.45	103
681	09:47:50	126.45	10
680	09:47:50	126.40	100
679	09:47:50	126.40	100
678	09:47:50	126.40	74
677	09:47:50	126.40	11
676	09:47:50	126.40	25
675	09:47:50	126.40	20
674	09:47:50	126.40	12
673	09:47:50	126.40	230
672	09:47:50	126.40	115
671	09:47:07	126.35	21
670	09:47:07	126.35	116
669	09:47:07	126.35	163
668	09:46:46	126.30	54
667	09:46:46	126.30	250
666	09:46:46	126.35	89
665	09:46:46	126.35	79
664	09:46:46	126.35	157
663	09:46:40	126.25	114
662	09:46:40	126.25	18
661	09:46:34	126.20	185
660	09:46:34	126.20	15
659	09:46:34	126.35	293
658	09:46:34	126.35	8
657	09:46:34	126.35	137
656	09:46:34	126.35	162
655	09:46:23	126.20	1
654	09:46:11	126.25	33
653	09:46:05	126.15	15
652	09:46:02	126.20	502
651	09:46:02	126.20	82
650	09:46:02	126.20	132
649	09:46:02	126.20	167
648	09:46:02	126.20	11
647	09:46:02	126.20	306
646	09:46:01	126.20	50
645	09:45:49	126.15	4
644	09:45:27	126.15	798
643	09:45:27	126.15	25
642	09:45:27	126.15	11
641	09:45:27	126.15	98
640	09:45:27	126.15	26
639	09:45:27	126.15	42
638	09:45:22	126.00	25
637	09:45:22	126.00	75
636	09:45:20	126.15	1
635	09:45:20	126.15	47
634	09:44:20	126.15	12
633	09:43:57	126.10	9
632	09:43:57	126.10	3
631	09:43:57	126.10	5
630	09:43:55	126.10	5
629	09:43:28	126.20	50
628	09:43:26	126.15	272
627	09:43:26	126.15	16
626	09:43:26	126.15	93
625	09:43:26	126.15	19
624	09:43:15	126.15	22
623	09:43:13	126.10	64
622	09:43:13	126.10	32
621	09:43:04	126.15	80
620	09:43:04	126.15	48
619	09:43:04	126.15	80
618	09:42:52	126.35	112
617	09:42:52	126.35	17
616	09:42:52	126.35	327
615	09:42:52	126.35	144
614	09:42:35	126.30	1
613	09:42:35	126.30	124
612	09:42:35	126.30	2186
611	09:42:35	126.30	570
610	09:42:35	126.30	41
609	09:42:35	126.30	33
608	09:42:35	126.30	13
607	09:42:35	126.30	100
606	09:42:35	126.25	98
605	09:42:35	126.25	200
604	09:42:35	126.25	20
603	09:42:35	126.25	17
602	09:42:35	126.20	76
601	09:42:35	126.20	80
600	09:42:35	126.20	210
599	09:42:35	126.20	166
598	09:42:35	126.20	38
597	09:42:35	126.20	50
596	09:42:35	126.20	1
595	09:42:35	126.20	30
594	09:42:35	126.20	781
593	09:42:35	126.15	91
592	09:42:35	126.15	22
591	09:42:35	126.15	100
590	09:42:35	126.15	77
589	09:41:44	126.20	7
588	09:41:44	126.15	40
587	09:41:44	126.15	3
586	09:41:43	126.05	313
585	09:41:39	126.15	68
584	09:41:39	126.05	37
583	09:41:39	126.05	141
582	09:41:39	126.05	17
581	09:41:39	126.05	2
580	09:41:34	126.20	86
579	09:41:15	126.10	61
578	09:41:15	126.10	54
577	09:41:15	125.95	25
576	09:41:15	126.00	75
575	09:41:15	125.95	9
574	09:41:15	125.95	71
573	09:41:15	126.00	29
572	09:41:15	126.00	71
571	09:41:15	126.20	54
570	09:41:15	126.20	5
569	09:41:15	126.20	50
568	09:41:15	126.20	100
567	09:41:15	126.15	12
566	09:41:15	126.00	27
565	09:41:15	126.00	57
564	09:41:15	126.00	193
563	09:41:15	126.00	670
562	09:41:15	126.00	50
561	09:41:15	126.00	8
560	09:41:15	126.00	450
559	09:41:15	126.00	370
558	09:41:15	126.00	500
557	09:41:15	126.00	100
556	09:41:15	126.00	8
555	09:41:15	125.95	37
554	09:41:15	126.00	12
553	09:41:15	126.00	30
552	09:41:15	126.00	50
551	09:41:15	126.00	7
550	09:41:15	126.00	21
549	09:41:15	126.00	14
548	09:41:15	126.00	153
547	09:41:15	126.00	847
546	09:41:15	126.00	447
545	09:41:15	126.00	100
544	09:41:15	126.00	500
543	09:41:15	126.00	10
542	09:41:15	126.00	10
541	09:41:15	126.00	3
540	09:41:15	126.00	5
539	09:41:15	125.95	100
538	09:41:15	125.95	59
537	09:41:15	125.95	100
536	09:41:15	125.95	45
535	09:41:15	125.95	10
534	09:41:15	125.95	20
533	09:41:15	125.90	80
532	09:41:15	125.90	60
531	09:41:15	125.90	34
530	09:41:15	125.90	100
529	09:41:15	125.90	50
528	09:41:15	125.90	29
527	09:41:15	125.85	200
526	09:41:15	125.85	36
525	09:41:15	125.85	61
524	09:41:15	125.85	40
523	09:41:15	125.85	54
522	09:41:01	125.70	4
521	09:40:58	125.70	2
520	09:40:44	125.85	1
519	09:40:42	125.80	127
518	09:40:42	125.80	5
517	09:40:12	125.80	95
516	09:40:12	125.80	132
515	09:39:55	125.80	115
514	09:39:46	125.85	1
513	09:39:36	125.85	44
512	09:39:11	125.90	30
511	09:39:11	125.90	33
510	09:39:11	125.85	6
509	09:39:05	125.85	10
508	09:39:05	125.85	10
507	09:39:05	125.85	1
506	09:39:05	125.85	10
505	09:39:05	125.85	8
504	09:38:49	125.80	78
503	09:38:49	125.80	134
502	09:38:49	125.80	11
501	09:38:49	125.80	35
500	09:38:21	125.75	200
499	09:38:21	125.75	35
498	09:38:21	125.75	8
497	09:38:21	125.75	20
496	09:38:21	125.75	11
495	09:38:21	125.75	110
494	09:38:21	125.75	31
493	09:38:21	125.75	69
492	09:38:20	125.70	73
491	09:38:20	125.70	177
490	09:38:13	125.70	61
489	09:38:13	125.70	90
488	09:38:13	125.70	11
487	09:38:13	125.70	100
486	09:38:13	125.70	50
485	09:38:13	125.70	1
484	09:38:13	125.70	10
483	09:38:08	125.70	16
482	09:38:08	125.70	20
481	09:38:02	125.60	3
480	09:37:26	125.65	32
479	09:37:26	125.65	88
478	09:37:26	125.65	112
477	09:37:26	125.65	12
476	09:37:26	125.60	61
475	09:37:26	125.60	104
474	09:37:26	125.60	78
473	09:37:26	125.60	3
472	09:37:26	125.60	101
471	09:37:26	125.60	32
470	09:37:26	125.60	3
469	09:37:26	125.60	28
468	09:37:26	125.60	72
467	09:37:26	125.60	328
466	09:37:23	125.50	16
465	09:37:23	125.50	120
464	09:37:23	125.50	9
463	09:37:23	125.50	195
462	09:37:23	125.50	93
461	09:37:23	125.50	44
460	09:37:23	125.50	61
459	09:37:23	125.50	55
458	09:37:23	125.50	128
457	09:37:23	125.50	100
456	09:37:23	125.50	78
455	09:37:23	125.50	87
454	09:37:23	125.50	82
453	09:37:23	125.50	73
452	09:37:23	125.50	61
451	09:37:11	125.50	58
450	09:37:11	125.50	1
449	09:37:11	125.50	91
448	09:36:56	125.50	38
447	09:36:17	125.60	172
446	09:36:17	125.60	10
445	09:36:17	125.60	16
444	09:36:17	125.60	102
443	09:35:42	125.50	113
442	09:35:42	125.50	58
441	09:35:25	125.45	155
440	09:35:25	125.45	142
439	09:35:25	125.45	75
438	09:35:25	125.45	186
437	09:35:25	125.45	63
436	09:35:25	125.50	50
435	09:35:20	125.45	8
434	09:35:20	125.45	3
433	09:35:20	125.45	17
432	09:35:10	125.55	45
431	09:34:56	125.55	10
430	09:34:56	125.55	12
429	09:33:57	125.50	90
428	09:33:57	125.50	43
427	09:33:57	125.50	9
426	09:33:18	125.45	39
425	09:33:09	125.45	36
424	09:33:09	125.45	2
423	09:32:56	125.45	12
422	09:32:46	125.35	3
421	09:32:46	125.35	22
420	09:32:42	125.40	7
419	09:32:42	125.40	9
418	09:32:13	125.35	37
417	09:32:12	125.25	50
416	09:32:10	125.30	50
415	09:32:10	125.30	27
414	09:31:56	125.20	90
413	09:31:46	125.10	95
412	09:31:46	125.10	67
411	09:31:08	125.05	6
410	09:30:34	125.15	12
409	09:30:34	125.10	38
408	09:30:26	125.10	74
407	09:30:26	125.10	86
406	09:30:26	125.15	105
405	09:30:03	125.15	83
404	09:30:03	125.15	34
403	09:30:03	125.15	16
402	09:30:03	125.15	101
401	09:30:03	125.15	83
400	09:29:07	125.15	7
399	09:29:03	125.30	2
398	09:28:20	125.30	5
397	09:26:51	125.20	1
396	09:26:51	125.20	2
395	09:26:41	125.25	74
394	09:26:41	125.25	61
393	09:26:41	125.25	290
392	09:26:41	125.25	10
391	09:26:35	125.15	40
390	09:26:12	125.10	78
389	09:26:12	125.10	149
388	09:26:01	125.00	119
387	09:26:01	125.00	119
386	09:26:01	125.00	36
385	09:26:01	125.00	26
384	09:26:01	125.00	158
383	09:26:01	125.00	61
382	09:25:49	125.05	17
381	09:25:49	125.05	34
380	09:25:49	125.05	23
379	09:25:13	125.00	86
378	09:25:13	125.00	63
377	09:25:13	125.00	84
376	09:25:13	125.00	50
375	09:25:13	125.00	150
374	09:25:13	125.00	88
373	09:25:13	125.00	133
372	09:25:13	125.00	91
371	09:25:13	124.95	6
370	09:24:38	124.85	20
369	09:24:20	124.90	30
368	09:22:48	124.90	119
367	09:22:40	125.05	6
366	09:22:35	125.00	5
365	09:22:35	125.00	99
364	09:22:35	125.00	1
363	09:21:29	125.05	169
362	09:21:29	125.05	31
361	09:21:02	125.15	161
360	09:20:53	125.15	30
359	09:20:26	125.00	70
358	09:20:26	125.00	95
357	09:20:26	125.00	196
356	09:20:26	125.00	784
355	09:20:26	125.00	8
354	09:20:26	125.00	5
353	09:20:26	125.00	3
352	09:20:25	125.00	7
351	09:20:19	125.15	20
350	09:20:19	125.20	103
349	09:20:01	125.35	5
348	09:20:01	125.35	61
347	09:20:01	125.35	151
346	09:19:20	125.40	20
345	09:19:18	125.25	80
344	09:19:18	125.30	63
343	09:19:18	125.25	109
342	09:19:18	125.25	21
341	09:19:18	125.20	21
340	09:19:18	125.20	160
339	09:19:18	125.20	409
338	09:19:18	125.20	65
337	09:19:18	125.25	61
336	09:19:18	125.25	158
335	09:19:18	125.25	29
334	09:19:18	125.25	123
333	09:19:18	125.25	2
332	09:19:11	125.35	11
331	09:19:11	125.35	18
330	09:19:11	125.35	61
329	09:19:11	125.35	57
328	09:19:11	125.30	15
327	09:19:11	125.30	40
326	09:18:58	125.35	90
325	09:18:58	125.35	710
324	09:18:58	125.35	250
323	09:18:50	125.35	40
322	09:18:45	125.40	106
321	09:18:44	125.40	50
320	09:18:16	125.50	15
319	09:18:16	125.50	100
318	09:18:16	125.50	22
317	09:18:16	125.50	271
316	09:18:16	125.50	10
315	09:17:20	125.50	5
314	09:17:01	125.60	121
313	09:17:01	125.60	58
312	09:17:01	125.60	34
311	09:17:01	125.60	618
310	09:17:01	125.60	40
309	09:17:01	125.60	50
308	09:17:01	125.60	121
307	09:17:01	125.60	397
306	09:17:01	125.60	10
305	09:17:01	125.60	131
304	09:16:57	125.60	118
303	09:16:57	125.55	39
302	09:16:57	125.40	49
301	09:16:57	125.40	1
300	09:16:57	125.45	8
299	09:16:57	125.45	32
298	09:16:31	125.45	40
297	09:16:13	125.60	1
296	09:16:08	125.60	50
295	09:16:06	125.45	20
294	09:15:58	125.45	10
293	09:15:54	125.50	10
292	09:15:49	125.55	9
291	09:15:49	125.55	25
290	09:15:49	125.55	15
289	09:15:49	125.55	1
288	09:15:28	125.50	82
287	09:15:28	125.50	48
286	09:15:28	125.50	992
285	09:15:28	125.50	8
284	09:15:28	125.45	15
283	09:15:28	125.45	19
282	09:15:28	125.45	10
281	09:15:25	125.40	20
280	09:15:25	125.40	42
279	09:15:25	125.40	18
278	09:15:25	125.40	200
277	09:15:25	125.40	52
276	09:15:25	125.35	80
275	09:15:25	125.35	81
274	09:15:25	125.35	43
273	09:15:25	125.35	190
272	09:15:25	125.35	129
271	09:14:52	125.35	6
270	09:14:52	125.35	30
269	09:14:52	125.30	1
268	09:14:52	125.30	1
267	09:14:52	125.30	12
266	09:14:15	125.35	3
265	09:14:07	125.30	65
264	09:14:07	125.30	62
263	09:14:07	125.30	52
262	09:14:07	125.30	81
261	09:14:07	125.30	31
260	09:14:07	125.35	1
259	09:13:54	125.35	1
258	09:13:48	125.35	1
257	09:13:39	125.35	2
256	09:13:39	125.25	5
255	09:13:39	125.30	20
254	09:13:39	125.30	97
253	09:13:39	125.30	23
252	09:13:39	125.30	16
251	09:13:39	125.30	61
250	09:13:39	125.30	400
249	09:13:39	125.25	13
248	09:12:59	125.15	19
247	09:12:59	125.15	42
246	09:12:59	125.25	125
245	09:12:59	125.25	62
244	09:12:59	125.25	62
243	09:12:59	125.25	228
242	09:12:59	125.25	62
241	09:12:59	125.25	139
240	09:12:43	125.35	6
239	09:12:43	125.35	91
238	09:12:37	125.35	31
237	09:12:37	125.35	1
236	09:12:37	125.30	101
235	09:12:20	125.15	148
234	09:12:20	125.10	65
233	09:12:15	125.25	26
232	09:12:15	125.25	58
231	09:12:15	125.15	16
230	09:12:10	125.05	54
229	09:11:57	125.05	12
228	09:11:48	124.90	20
227	09:11:48	125.00	4
226	09:11:23	124.90	39
225	09:11:23	124.80	15
224	09:11:23	124.80	37
223	09:11:23	124.75	1
222	09:11:23	124.75	7
221	09:10:52	124.70	1
220	09:10:52	124.70	2
219	09:10:23	124.75	57
218	09:10:23	124.75	9
217	09:09:29	124.65	92
216	09:09:29	124.65	62
215	09:09:29	124.65	63
214	09:09:29	124.65	1
213	09:09:08	124.50	64
212	09:09:08	124.50	63
211	09:09:08	124.50	616
210	09:09:08	124.50	80
209	09:09:08	124.50	135
208	09:09:08	124.50	67
207	09:09:08	124.50	155
206	09:09:08	124.50	61
205	09:09:08	124.50	182
204	09:09:01	124.50	2
203	09:08:52	124.55	87
202	09:08:52	124.55	184
201	09:08:52	124.55	58
200	09:08:52	124.55	7
199	09:08:52	124.60	61
198	09:08:43	124.70	100
197	09:08:43	124.55	24
196	09:08:43	124.55	11
195	09:08:43	124.45	87
194	09:08:43	124.45	1
193	09:08:43	124.45	2
192	09:08:43	124.40	102
191	09:08:43	124.40	17
190	09:08:43	124.40	14
189	09:08:43	124.40	62
188	09:08:43	124.40	59
187	09:08:43	124.40	41
186	09:08:43	124.40	30
185	09:08:11	124.20	127
184	09:08:11	124.20	61
183	09:08:11	124.20	62
182	09:08:04	124.35	6
181	09:08:04	124.35	62
180	09:07:37	124.40	8
179	09:07:15	124.55	1
178	09:07:13	124.55	79
177	09:07:13	124.55	64
176	09:07:13	124.55	66
175	09:07:13	124.55	200
174	09:07:13	124.55	30
173	09:06:53	124.75	4
172	09:06:46	124.75	4
171	09:06:46	124.75	61
170	09:05:21	124.80	1
169	09:05:21	124.80	61
168	09:05:21	124.70	33
167	09:05:21	124.70	1
166	09:05:05	124.65	67
165	09:05:05	124.65	11
164	09:05:05	124.65	67
163	09:05:05	124.65	20
162	09:05:00	124.40	1
161	09:04:47	124.50	67
160	09:04:47	124.55	76
159	09:04:47	124.55	64
158	09:04:47	124.55	193
157	09:04:47	124.55	177
156	09:04:47	124.55	65
155	09:04:47	124.50	62
154	09:04:47	124.50	61
153	09:04:47	124.50	144
152	09:04:47	124.50	202
151	09:04:47	124.50	1
150	09:04:40	124.40	94
149	09:04:40	124.40	67
148	09:04:40	124.40	176
147	09:04:40	124.40	108
146	09:04:25	124.30	64
145	09:04:24	124.15	5
144	09:04:18	124.30	82
143	09:04:18	124.30	73
142	09:04:18	124.30	67
141	09:04:18	124.30	25
140	09:04:00	124.30	62
139	09:04:00	124.25	147
138	09:04:00	124.25	65
137	09:04:00	124.15	63
136	09:04:00	124.25	7
135	09:04:00	124.25	61
134	09:04:00	124.25	7
133	09:04:00	124.25	160
132	09:04:00	124.25	200
131	09:04:00	124.25	13
130	09:04:00	124.25	2
129	09:04:00	124.25	1
128	09:04:00	124.25	1
127	09:04:00	124.25	8
126	09:04:00	124.25	40
125	09:04:00	124.25	2
124	09:04:00	124.25	8
123	09:04:00	124.25	21
122	09:04:00	124.25	9
121	09:04:00	124.25	20
120	09:04:00	124.25	100
119	09:04:00	124.25	20
118	09:04:00	124.30	61
117	09:04:00	124.30	10
116	09:03:57	124.30	6
115	09:03:57	124.30	3
114	09:03:22	124.45	17
113	09:03:22	124.40	2
112	09:03:22	124.45	40
111	09:03:22	124.45	250
110	09:03:20	124.50	24
109	09:03:20	124.50	40
108	09:03:20	124.50	8
107	09:03:20	124.55	55
106	09:03:19	124.55	6
105	09:03:04	124.60	67
104	09:03:04	124.60	24
103	09:02:55	124.65	64
102	09:02:19	124.55	3
101	09:02:07	124.75	3
100	09:01:41	124.70	94
99	09:01:41	124.70	66
98	09:01:41	124.70	48
97	09:01:41	124.70	14
96	09:01:30	124.75	81
95	09:01:30	124.75	99
94	09:01:30	124.75	86
93	09:01:30	124.75	39
92	09:01:30	124.75	66
91	09:01:30	124.75	90
90	09:01:30	124.75	90
89	09:01:30	124.75	56
88	09:01:30	124.75	63
87	09:01:30	124.75	35
86	09:01:30	124.75	61
85	09:01:30	124.75	136
84	09:00:39	124.60	64
83	09:00:39	124.60	100
82	09:00:25	124.70	65
81	09:00:25	124.70	250
80	09:00:17	124.95	35
79	09:00:17	124.95	11
78	09:00:15	124.95	53
77	09:00:15	124.95	67
76	09:00:04	124.90	67
75	09:00:04	124.90	216
74	09:00:04	124.90	92
73	09:00:01	125.00	65
72	09:00:01	125.00	199
71	09:00:01	125.00	1
70	09:00:01	125.00	99
69	09:00:01	125.15	3
68	09:00:01	125.10	63
67	09:00:01	125.10	38
66	09:00:01	125.10	11
65	09:00:00	125.00	1
64	09:00:00	125.00	63
63	09:00:00	125.00	10
62	09:00:00	125.00	1
61	09:00:00	125.00	2
60	09:00:00	125.00	223
59	09:00:00	125.05	36
58	09:00:00	125.05	54
57	09:00:00	125.05	10
56	09:00:00	125.05	100
55	09:00:00	125.05	8
54	09:00:00	125.05	17
53	09:00:00	125.05	19
52	09:00:00	125.05	157
51	09:00:00	125.05	10
50	09:00:00	125.05	15
49	09:00:00	125.05	38
48	09:00:00	125.05	13
47	09:00:00	125.05	3
46	09:00:00	125.05	2
45	09:00:00	125.05	33
44	09:00:00	125.05	44
43	09:00:00	125.05	10
42	09:00:00	125.05	8
41	09:00:00	125.05	11
40	09:00:00	125.05	38
39	09:00:00	125.05	20
38	09:00:00	125.05	1
37	09:00:00	125.05	2
36	09:00:00	125.05	8
35	09:00:00	125.05	11
34	09:00:00	125.05	6
33	09:00:00	125.05	4
32	09:00:00	125.05	21
31	09:00:00	125.05	1
30	09:00:00	125.05	6
29	09:00:00	125.05	50
28	09:00:00	125.05	14
27	09:00:00	125.05	4
26	09:00:00	125.05	14
25	09:00:00	125.05	6
24	09:00:00	125.05	12
23	09:00:00	125.05	1
22	09:00:00	125.05	81
21	09:00:00	125.05	1
20	09:00:00	125.05	6
19	09:00:00	125.05	2
18	09:00:00	125.05	1
17	09:00:00	125.05	1
16	09:00:00	125.05	3
15	09:00:00	125.05	1
14	09:00:00	125.05	4
13	09:00:00	125.05	8
12	09:00:00	125.05	5
11	09:00:00	125.05	4
10	09:00:00	125.05	1
9	09:00:00	125.05	4
8	09:00:00	125.05	8
7	09:00:00	125.05	4
6	09:00:00	125.05	4
5	09:00:00	125.05	15
4	09:00:00	125.05	4
3	09:00:00	125.05	5
2	09:00:00	125.05	2
1	09:00:00	125.05	1
0	09:00:00	125.05	3

Historia Transakcji spółki - KGH
Lp	Wolumen	Wartość	%
124.15	68	8,442.20	0.02 %
124.20	250	31,050.00	0.06 %
124.25	892	110,831.00	0.20 %
124.30	453	56,307.90	0.10 %
124.35	68	8,455.80	0.02 %
124.40	781	97,156.40	0.18 %
124.45	397	49,406.65	0.09 %
124.50	4569	568,840.50	1.04 %
124.55	2975	370,536.25	0.68 %
124.60	6504	810,398.40	1.48 %
124.65	4215	525,399.75	0.96 %
124.70	4712	587,586.40	1.07 %
124.75	5444	679,139.00	1.24 %
124.80	7393	922,646.40	1.68 %
124.85	3931	490,785.35	0.90 %
124.90	6093	761,015.70	1.39 %
124.95	3644	455,317.80	0.83 %
125.00	15849	1,981,125.00	3.62 %
125.05	2903	363,020.15	0.66 %
125.10	3410	426,591.00	0.78 %
125.15	2431	304,239.65	0.56 %
125.20	3654	457,480.80	0.84 %
125.25	5090	637,522.50	1.16 %
125.30	4598	576,129.40	1.05 %
125.35	7478	937,367.30	1.71 %
125.40	4470	560,538.00	1.02 %
125.45	5000	627,250.00	1.15 %
125.50	17497	2,195,873.50	4.01 %
125.55	6199	778,284.45	1.42 %
125.60	11883	1,492,504.80	2.73 %
125.65	5267	661,798.55	1.21 %
125.70	6668	838,167.60	1.53 %
125.75	12476	1,568,857.00	2.86 %
125.80	11915	1,498,907.00	2.74 %
125.85	7332	922,732.20	1.68 %
125.90	9990	1,257,741.00	2.30 %
125.95	8486	1,068,811.70	1.95 %
126.00	29421	3,707,046.00	6.77 %
126.05	9393	1,183,987.65	2.16 %
126.10	6229	785,476.90	1.43 %
126.15	15023	1,895,151.45	3.46 %
126.20	16387	2,068,039.40	3.78 %
126.25	8701	1,098,501.25	2.01 %
126.30	10644	1,344,337.20	2.45 %
126.35	7434	939,285.90	1.72 %
126.40	120243	15,198,715.20	27.75 %
126.45	1730	218,758.50	0.40 %
126.50	3371	426,431.50	0.78 %
126.55	329	41,634.95	0.08 %
126.60	851	107,736.60	0.20 %
126.65	285	36,095.25	0.07 %
126.70	200	25,340.00	0.05 %
Razem:	435226	54764794.85	100 %

GPW	Świat	Waluty

Notowania GPW
WIG	83676.4	+1.17%	01-17
WIG20	2307.3	+1.26%	01-17
WIG20 Fut	2329.0	+1.17%	01-17
WIG20USD	557.7	+1.44%	01-17
mWIG40	6461.6	+1.23%	01-17
sWIG80	24087.7	+0.30%	01-17

Notowania Świat
Dow	43487.8	+0.78%	01-17
Nasdaq	19630.2	+1.51%	01-17
Nikkei	38451.5	-0.31%	01-17
DAX	20903.4	+1.20%	01-17
Ropa WTI	77.4	-0.59%	01-17
Złoto	2700.9	-0.51%	01-17

Notowania Waluty
EUR/PLN	4.26134	-0.11%	01-17
CHF/PLN	4.53229	-0.31%	01-17
USD/PLN	4.14705	+0.15%	01-17
EUR/USD	1.02756	-0.26%	01-17
GBP/USD	1.21706	-0.55%	01-17
USD/JPY	156.153	+0.63%	01-17

Forum
» ###Prośba o zmianę nazwy w... [6]
» Proszę o poprawne dodanie... [0][ERATONRG]
» Zmiana nazwy z Tech Invest Group... [1][TIG]
» Proszę o dodanie spółki... [1]
» Zmiana nazwy z Innogene na... [0][IGN]
» Dywidenda murapol [1]
» Xplus - XPL - co roku wieksza... [4]
» XPL => rosnące zyski =>... [0]
» Gra - dywidendy 2014 [6]
» prosba o dodanie [0]

Wzrosty	Spadki	Staty
FON	7.28	99.99%
ADIUVO	0.90	44.69%
YARRL	9.15	27.08%
POLIMEXMS	2.63	11.36%
TESGAS	2.67	10.33%
Więcej ...
IFCAPITAL	0.25	-95.25%
INTERSPPL	0.59	-7.23%
MBWS	15.40	-6.10%
LIBET	1.59	-5.92%
DBENERGY	13.05	-5.78%
Więcej ...
Rośnie:		171 Spółek
Bez zmian:		59 Spółek
Spada:		130 Spółek
Obrót:		1,369,547,536 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