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
4220	14:26:02	125.20	100
4219	14:26:01	125.20	1
4218	14:26:01	125.20	3
4217	14:26:01	125.15	56
4216	14:26:01	125.15	19
4215	14:26:01	125.15	19
4214	14:26:01	125.15	3
4213	14:26:01	125.10	53
4212	14:26:01	125.10	19
4211	14:26:01	125.10	9
4210	14:26:01	125.10	10
4209	14:26:01	125.10	19
4208	14:26:01	125.10	19
4207	14:25:53	125.05	191
4206	14:25:52	125.05	3
4205	14:25:52	125.05	500
4204	14:25:52	125.05	394
4203	14:25:52	125.05	50
4202	14:25:52	125.05	50
4201	14:25:44	125.10	1
4200	14:25:42	125.10	18
4199	14:25:42	125.10	19
4198	14:25:41	125.10	5
4197	14:25:41	125.10	14
4196	14:25:41	125.10	19
4195	14:25:41	125.10	19
4194	14:25:41	125.10	19
4193	14:25:41	125.10	19
4192	14:25:41	125.10	10
4191	14:25:41	125.10	9
4190	14:25:40	125.10	19
4189	14:25:40	125.10	19
4188	14:25:40	125.10	61
4187	14:25:39	125.10	40
4186	14:25:38	125.15	12
4185	14:25:38	125.10	19
4184	14:25:38	125.10	19
4183	14:25:37	125.10	19
4182	14:25:36	125.10	295
4181	14:25:36	125.10	72
4180	14:25:36	125.10	100
4179	14:25:36	125.10	100
4178	14:25:36	125.10	444
4177	14:25:36	125.10	59
4176	14:25:36	125.10	441
4175	14:25:36	125.10	100
4174	14:25:36	125.10	49
4173	14:25:36	125.20	10
4172	14:25:36	125.10	43
4171	14:25:36	125.10	39
4170	14:25:36	125.10	10
4169	14:25:36	125.15	58
4168	14:25:36	125.15	99
4167	14:25:36	125.15	251
4166	14:25:36	125.15	35
4165	14:25:36	125.15	12
4164	14:25:36	125.20	5
4163	14:25:36	125.20	205
4162	14:25:36	125.20	390
4161	14:25:36	125.20	170
4160	14:25:36	125.20	278
4159	14:25:36	125.20	11
4158	14:25:36	125.20	50
4157	14:25:36	125.20	81
4156	14:25:35	125.20	19
4155	14:25:35	125.25	121
4154	14:25:35	125.25	15
4153	14:25:35	125.25	15
4152	14:25:35	125.25	300
4151	14:25:35	125.25	37
4150	14:25:35	125.25	19
4149	14:25:34	125.25	2
4148	14:25:34	125.30	1
4147	14:25:34	125.30	16
4146	14:25:34	125.30	29
4145	14:25:34	125.30	266
4144	14:25:34	125.30	19
4143	14:25:32	125.30	14
4142	14:25:32	125.30	1
4141	14:25:32	125.30	13
4140	14:25:31	125.30	14
4139	14:25:31	125.30	31
4138	14:25:28	125.35	14
4137	14:25:28	125.35	14
4136	14:25:27	125.45	102
4135	14:25:27	125.45	127
4134	14:25:27	125.40	192
4133	14:25:27	125.40	72
4132	14:25:27	125.40	4
4131	14:25:27	125.40	4
4130	14:25:27	125.35	13
4129	14:25:27	125.35	14
4128	14:25:24	125.40	10
4127	14:25:19	125.40	38
4126	14:25:19	125.40	38
4125	14:25:19	125.40	73
4124	14:25:13	125.40	38
4123	14:25:06	125.40	157
4122	14:25:06	125.40	72
4121	14:25:06	125.40	71
4120	14:25:06	125.40	1
4119	14:25:04	125.30	47
4118	14:25:01	125.30	14
4117	14:24:59	125.30	37
4116	14:24:59	125.35	33
4115	14:24:59	125.35	73
4114	14:24:59	125.35	194
4113	14:24:58	125.25	14
4112	14:24:57	125.25	14
4111	14:24:57	125.25	14
4110	14:24:57	125.25	14
4109	14:24:57	125.25	14
4108	14:24:57	125.25	14
4107	14:24:56	125.25	34
4106	14:24:53	125.25	30
4105	14:24:53	125.25	1
4104	14:24:53	125.25	99
4103	14:24:53	125.25	59
4102	14:24:53	125.30	20
4101	14:24:53	125.30	271
4100	14:24:53	125.30	12
4099	14:24:53	125.30	58
4098	14:24:51	125.40	1
4097	14:24:51	125.40	1
4096	14:24:51	125.40	1
4095	14:24:51	125.40	1
4094	14:24:51	125.40	100
4093	14:24:51	125.40	988
4092	14:24:51	125.40	63
4091	14:24:51	125.40	37
4090	14:24:51	125.40	1
4089	14:24:51	125.45	15
4088	14:24:51	125.45	1
4087	14:24:51	125.45	1
4086	14:24:51	125.45	291
4085	14:24:51	125.50	180
4084	14:24:51	125.50	297
4083	14:24:51	125.50	4
4082	14:24:51	125.50	500
4081	14:24:51	125.50	20
4080	14:24:51	125.50	100
4079	14:24:51	125.50	10
4078	14:24:51	125.50	500
4077	14:24:51	125.50	250
4076	14:24:51	125.50	11
4075	14:24:51	125.50	1
4074	14:24:51	125.50	12
4073	14:24:51	125.50	100
4072	14:24:51	125.50	458
4071	14:24:51	125.50	542
4070	14:24:51	125.50	20
4069	14:24:51	125.50	70
4068	14:24:51	125.50	100
4067	14:24:50	125.55	4
4066	14:24:50	125.55	15
4065	14:24:50	125.55	18
4064	14:24:50	125.55	316
4063	14:24:50	125.55	165
4062	14:24:50	125.55	35
4061	14:24:49	125.55	15
4060	14:24:49	125.60	5
4059	14:24:49	125.60	2186
4058	14:24:48	125.60	632
4057	14:24:48	125.60	15
4056	14:24:48	125.60	15
4055	14:24:48	125.60	15
4054	14:24:42	125.60	70
4053	14:24:42	125.65	1
4052	14:24:42	125.65	18
4051	14:24:42	125.65	11
4050	14:24:41	125.65	100
4049	14:24:41	125.65	100
4048	14:24:32	125.65	32
4047	14:24:30	125.65	32
4046	14:24:27	125.75	8
4045	14:24:27	125.75	37
4044	14:24:26	125.75	41
4043	14:24:26	125.75	93
4042	14:24:26	125.75	13
4041	14:24:26	125.70	192
4040	14:24:26	125.70	100
4039	14:24:26	125.70	24
4038	14:24:23	125.70	1
4037	14:23:57	125.70	83
4036	14:23:56	125.70	5
4035	14:23:56	125.70	13
4034	14:23:51	125.65	25
4033	14:23:50	125.65	25
4032	14:23:48	125.60	13
4031	14:23:48	125.60	13
4030	14:23:47	125.60	13
4029	14:23:47	125.60	15
4028	14:23:47	125.60	13
4027	14:23:47	125.60	15
4026	14:23:47	125.60	1
4025	14:23:47	125.60	1
4024	14:23:47	125.60	8
4023	14:23:47	125.60	12
4022	14:23:47	125.65	1
4021	14:23:47	125.65	30
4020	14:23:47	125.65	13
4019	14:23:46	125.65	13
4018	14:23:45	125.65	13
4017	14:23:44	125.70	6719
4016	14:23:44	125.70	4
4015	14:23:44	125.70	38
4014	14:23:44	125.70	300
4013	14:23:44	125.75	41
4012	14:23:44	125.75	38
4011	14:23:39	125.75	18
4010	14:23:35	125.75	600
4009	14:23:35	125.65	4
4008	14:23:35	125.70	96
4007	14:23:34	125.65	5
4006	14:23:34	125.75	95
4005	14:23:34	125.75	100
4004	14:23:34	125.75	100
4003	14:23:34	125.65	11
4002	14:23:34	125.65	15
4001	14:23:34	125.65	3
4000	14:23:34	125.65	1
3999	14:23:33	125.70	56
3998	14:23:33	125.70	1
3997	14:23:33	125.70	10
3996	14:23:33	125.70	30
3995	14:23:33	125.70	3
3994	14:23:33	125.70	37
3993	14:23:33	125.70	1
3992	14:23:32	125.75	10
3991	14:23:32	125.75	99
3990	14:23:31	125.75	18
3989	14:23:31	125.75	18
3988	14:23:30	125.75	15
3987	14:23:30	125.75	2
3986	14:23:30	125.75	2
3985	14:23:30	125.75	1
3984	14:23:30	125.80	12
3983	14:23:30	125.80	95
3982	14:23:30	125.80	15
3981	14:23:30	125.80	20
3980	14:23:30	125.80	13
3979	14:23:30	125.85	198
3978	14:23:30	125.85	4
3977	14:23:30	125.85	1
3976	14:23:30	125.85	1
3975	14:23:30	125.85	100
3974	14:23:30	125.85	11
3973	14:23:30	125.90	10
3972	14:23:30	125.90	408
3971	14:23:29	125.90	18
3970	14:23:28	125.90	18
3969	14:23:27	125.90	18
3968	14:23:25	125.90	35
3967	14:23:25	125.90	30
3966	14:23:24	125.90	23
3965	14:23:24	125.90	1
3964	14:23:24	125.90	3
3963	14:23:22	125.95	5
3962	14:23:22	125.95	93
3961	14:23:22	125.95	99
3960	14:23:22	125.95	42
3959	14:23:22	125.95	112
3958	14:23:22	125.95	15
3957	14:23:22	125.95	539
3956	14:23:17	125.95	2
3955	14:23:17	125.95	61
3954	14:23:17	125.95	197
3953	14:23:17	125.95	180
3952	14:23:17	125.95	14
3951	14:23:17	126.00	7
3950	14:23:13	126.00	75
3949	14:23:13	126.00	105
3948	14:23:13	126.00	197
3947	14:23:13	126.00	30
3946	14:23:13	126.00	35
3945	14:23:13	126.00	15
3944	14:23:13	126.00	100
3943	14:23:13	126.00	13
3942	14:23:13	126.00	247
3941	14:23:13	126.05	61
3940	14:23:13	126.05	197
3939	14:23:13	126.15	44
3938	14:23:13	126.15	6
3937	14:23:10	126.10	30
3936	14:23:10	126.10	2
3935	14:23:10	126.10	21
3934	14:23:10	126.10	47
3933	14:23:05	126.05	28
3932	14:23:05	126.05	72
3931	14:23:04	126.05	28
3930	14:23:04	126.05	72
3929	14:23:01	126.20	50
3928	14:22:52	126.20	21
3927	14:22:33	126.25	42
3926	14:22:27	126.25	97
3925	14:22:27	126.30	48
3924	14:22:26	126.30	3
3923	14:22:26	126.30	88
3922	14:22:26	126.30	61
3921	14:21:36	126.25	2
3920	14:21:25	126.35	25
3919	14:21:25	126.35	22
3918	14:21:25	126.35	23
3917	14:21:21	126.35	30
3916	14:21:18	126.35	21
3915	14:21:15	126.35	10
3914	14:21:15	126.35	20
3913	14:20:54	126.35	39
3912	14:20:54	126.35	30
3911	14:20:54	126.35	65
3910	14:20:41	126.30	23
3909	14:20:40	126.30	9
3908	14:20:38	126.35	8
3907	14:20:38	126.35	76
3906	14:20:27	126.25	30
3905	14:20:26	126.30	94
3904	14:20:26	126.30	6
3903	14:20:26	126.30	4
3902	14:20:26	126.30	488
3901	14:20:26	126.30	446
3900	14:20:26	126.30	35
3899	14:20:23	126.30	1
3898	14:20:22	126.25	3
3897	14:20:22	126.30	14
3896	14:20:22	126.30	10
3895	14:20:22	126.30	20
3894	14:20:18	126.25	103
3893	14:20:16	126.25	60
3892	14:20:16	126.25	29
3891	14:20:16	126.25	45
3890	14:20:15	126.25	50
3889	14:20:15	126.25	2
3888	14:20:15	126.25	15
3887	14:20:15	126.25	37
3886	14:20:14	126.20	28
3885	14:20:14	126.20	69
3884	14:20:14	126.20	2
3883	14:20:11	126.15	66
3882	14:20:11	126.15	9
3881	14:20:09	126.15	95
3880	14:20:09	126.15	63
3879	14:20:09	126.15	1
3878	14:20:09	126.15	26
3877	14:20:09	126.15	32
3876	14:20:09	126.15	88
3875	14:20:09	126.15	1
3874	14:20:08	126.10	156
3873	14:20:08	126.10	75
3872	14:20:08	126.10	53
3871	14:20:04	126.05	3
3870	14:20:04	126.05	4
3869	14:20:04	126.05	95
3868	14:18:56	126.00	3
3867	14:17:51	126.05	11
3866	14:15:49	126.05	1
3865	14:15:13	126.05	86
3864	14:15:13	126.00	52
3863	14:15:13	126.00	162
3862	14:15:11	126.00	52
3861	14:15:11	126.00	100
3860	14:15:11	126.00	6
3859	14:15:10	125.95	26
3858	14:15:10	125.95	132
3857	14:15:08	125.95	1
3856	14:14:56	125.95	3
3855	14:14:47	126.00	2
3854	14:13:54	126.00	2
3853	14:13:51	126.00	93
3852	14:13:51	126.00	215
3851	14:13:51	126.00	200
3850	14:13:51	126.00	33
3849	14:13:51	126.00	5
3848	14:13:51	126.00	4
3847	14:12:49	125.95	91
3846	14:12:49	125.95	99
3845	14:12:49	125.95	100
3844	14:12:49	125.95	2
3843	14:12:29	125.90	33
3842	14:12:29	125.95	100
3841	14:12:23	125.95	3
3840	14:11:57	126.00	5
3839	14:11:55	125.95	1
3838	14:11:55	125.95	8
3837	14:11:55	125.95	10
3836	14:11:40	125.95	60
3835	14:11:40	125.95	100
3834	14:11:40	125.95	255
3833	14:11:40	125.95	4
3832	14:10:39	125.95	2
3831	14:09:52	125.90	14
3830	14:09:52	125.90	4
3829	14:09:01	125.95	1
3828	14:09:01	125.95	112
3827	14:09:01	125.95	102
3826	14:09:01	125.95	67
3825	14:08:49	125.95	9
3824	14:08:23	126.00	2
3823	14:08:16	125.95	3
3822	14:08:06	125.95	18
3821	14:08:05	125.95	1
3820	14:08:05	125.95	4
3819	14:07:18	126.00	24
3818	14:07:17	126.00	66
3817	14:07:17	126.00	61
3816	14:06:52	126.00	587
3815	14:06:47	126.00	122
3814	14:06:47	126.00	124
3813	14:06:47	126.00	11
3812	14:06:47	126.00	15
3811	14:06:47	126.00	20
3810	14:06:47	126.00	10
3809	14:06:47	126.00	9
3808	14:06:47	126.00	138
3807	14:06:31	126.05	100
3806	14:06:20	126.05	1
3805	14:06:06	126.05	15
3804	14:06:06	126.05	98
3803	14:06:06	126.05	187
3802	14:06:06	126.05	3
3801	14:05:56	126.10	2
3800	14:05:56	126.10	3
3799	14:05:31	126.10	5
3798	14:05:31	126.10	29
3797	14:05:31	126.10	4
3796	14:05:31	126.10	116
3795	14:05:31	126.10	84
3794	14:05:29	126.05	6
3793	14:05:10	126.10	10
3792	14:02:57	126.05	16
3791	14:02:57	126.05	1
3790	14:02:57	126.05	6
3789	14:02:21	126.00	29
3788	14:02:17	126.10	25
3787	14:02:17	126.05	132
3786	14:02:17	126.05	138
3785	14:02:17	126.05	68
3784	14:02:05	126.05	22
3783	14:02:05	126.05	3
3782	14:01:49	126.05	2
3781	14:01:29	126.05	28
3780	14:01:29	126.05	104
3779	14:01:29	126.05	192
3778	14:01:29	126.05	3
3777	14:00:57	126.10	17
3776	14:00:39	126.05	1
3775	14:00:39	126.05	1
3774	14:00:37	126.05	3
3773	14:00:34	126.10	10
3772	14:00:31	126.10	157
3771	14:00:31	126.10	132
3770	14:00:31	126.10	102
3769	14:00:31	126.10	418
3768	14:00:31	126.10	382
3767	14:00:31	126.10	200
3766	14:00:31	126.10	4
3765	14:00:31	126.15	13
3764	14:00:31	126.15	1
3763	14:00:26	126.20	9
3762	13:59:34	126.20	4
3761	13:59:34	126.20	1
3760	13:58:46	126.10	59
3759	13:58:19	126.15	16
3758	13:58:19	126.15	19
3757	13:58:19	126.15	134
3756	13:58:19	126.15	28
3755	13:58:19	126.15	24
3754	13:58:19	126.15	16
3753	13:58:19	126.15	90
3752	13:58:19	126.15	72
3751	13:58:19	126.15	15
3750	13:58:19	126.15	58
3749	13:58:19	126.15	13
3748	13:58:19	126.15	285
3747	13:58:01	126.20	6
3746	13:58:01	126.20	5
3745	13:58:01	126.20	5
3744	13:58:01	126.20	97
3743	13:57:40	126.20	147
3742	13:57:40	126.20	69
3741	13:57:40	126.20	98
3740	13:57:30	126.20	1
3739	13:57:30	126.20	17
3738	13:57:30	126.20	80
3737	13:57:23	126.20	3
3736	13:54:15	126.20	90
3735	13:54:15	126.20	99
3734	13:54:15	126.20	193
3733	13:54:06	126.25	9
3732	13:54:06	126.25	81
3731	13:54:04	126.25	1
3730	13:54:04	126.25	3
3729	13:54:02	126.25	97
3728	13:54:02	126.25	333
3727	13:54:02	126.25	15
3726	13:54:02	126.25	56
3725	13:53:58	126.20	3
3724	13:53:58	126.20	4
3723	13:53:28	126.20	97
3722	13:53:28	126.20	196
3721	13:53:28	126.20	6
3720	13:53:28	126.20	5
3719	13:53:28	126.20	27
3718	13:53:23	126.20	2
3717	13:51:38	126.10	7
3716	13:50:52	126.10	20
3715	13:49:41	126.15	85
3714	13:49:24	126.15	81
3713	13:49:24	126.15	17
3712	13:49:09	126.20	1
3711	13:47:51	126.20	92
3710	13:47:50	126.15	100
3709	13:47:50	126.15	16
3708	13:47:50	126.15	69
3707	13:47:50	126.15	115
3706	13:47:11	126.15	3
3705	13:46:20	126.25	9
3704	13:46:20	126.25	1
3703	13:46:15	126.20	100
3702	13:46:15	126.20	29
3701	13:46:15	126.20	3
3700	13:45:53	126.15	13
3699	13:44:03	126.20	40
3698	13:42:33	126.15	98
3697	13:42:33	126.15	62
3696	13:42:33	126.15	37
3695	13:42:25	126.15	4
3694	13:42:10	126.10	1
3693	13:42:01	126.05	10
3692	13:41:00	126.10	4
3691	13:40:31	126.10	40
3690	13:40:31	126.15	48
3689	13:40:31	126.15	3
3688	13:40:31	126.15	49
3687	13:40:25	126.15	2
3686	13:39:43	126.05	20
3685	13:39:00	126.05	15
3684	13:38:45	126.10	50
3683	13:38:45	126.10	29
3682	13:38:45	126.10	5
3681	13:38:45	126.10	15
3680	13:38:45	126.10	111
3679	13:38:45	126.10	2
3678	13:38:31	126.15	100
3677	13:38:25	126.20	30
3676	13:37:01	126.20	87
3675	13:37:01	126.20	119
3674	13:37:01	126.20	94
3673	13:36:43	126.20	2
3672	13:35:48	126.20	84
3671	13:35:48	126.20	50
3670	13:35:48	126.20	16
3669	13:34:50	126.15	52
3668	13:34:50	126.15	95
3667	13:34:50	126.15	74
3666	13:34:50	126.15	79
3665	13:33:45	126.15	18
3664	13:32:33	126.10	14
3663	13:32:33	126.10	98
3662	13:32:33	126.10	8
3661	13:32:33	126.10	92
3660	13:32:07	126.10	7
3659	13:32:07	126.10	8
3658	13:32:05	126.15	20
3657	13:32:01	126.15	1
3656	13:31:25	126.15	1
3655	13:31:25	126.15	208
3654	13:31:25	126.15	108
3653	13:29:59	126.25	15
3652	13:29:59	126.25	5
3651	13:29:58	126.20	2
3650	13:29:58	126.20	3
3649	13:29:58	126.20	33
3648	13:29:58	126.20	74
3647	13:29:58	126.20	93
3646	13:28:36	126.20	19
3645	13:28:36	126.20	97
3644	13:28:36	126.20	179
3643	13:28:36	126.20	1
3642	13:28:36	126.20	4
3641	13:27:09	126.15	162
3640	13:27:09	126.15	2
3639	13:27:04	126.05	4
3638	13:26:25	126.10	9
3637	13:26:25	126.10	2
3636	13:26:25	126.10	56
3635	13:26:20	126.05	3
3634	13:26:19	126.05	2
3633	13:26:19	126.05	2
3632	13:26:19	126.00	61
3631	13:26:19	126.00	69
3630	13:26:19	126.00	100
3629	13:26:19	126.00	98
3628	13:26:19	126.00	2505
3627	13:25:05	125.95	3
3626	13:25:05	125.95	119
3625	13:25:05	125.95	74
3624	13:25:05	125.95	61
3623	13:25:05	125.95	43
3622	13:24:00	125.95	30
3621	13:23:59	125.85	2
3620	13:23:45	125.90	95
3619	13:23:01	125.90	3
3618	13:23:01	125.90	5
3617	13:23:01	125.90	1
3616	13:23:01	125.95	61
3615	13:23:01	125.95	224
3614	13:23:01	125.95	76
3613	13:22:57	126.00	1
3612	13:21:30	125.95	1
3611	13:20:40	125.95	8
3610	13:20:40	125.95	61
3609	13:20:40	125.95	57
3608	13:20:40	125.95	93
3607	13:20:40	125.95	78
3606	13:20:40	125.95	2
3605	13:20:40	125.95	1
3604	13:20:08	125.80	111
3603	13:20:08	125.85	61
3602	13:20:08	125.85	175
3601	13:20:08	125.85	100
3600	13:20:08	125.85	190
3599	13:20:08	125.85	100
3598	13:20:08	125.85	9
3597	13:20:08	125.90	79
3596	13:20:08	125.90	175
3595	13:20:05	125.95	76
3594	13:20:05	125.95	20
3593	13:20:05	125.95	56
3592	13:19:27	125.95	20
3591	13:18:48	125.85	44
3590	13:18:34	125.95	8
3589	13:18:29	126.00	64
3588	13:18:29	126.00	61
3587	13:18:29	126.00	118
3586	13:18:29	126.00	5
3585	13:18:29	126.00	20
3584	13:18:29	126.00	12
3583	13:18:29	126.00	20
3582	13:18:29	126.00	1
3581	13:18:29	126.00	98
3580	13:18:29	126.00	95
3579	13:18:10	126.05	32
3578	13:18:10	126.10	20
3577	13:18:04	126.05	5
3576	13:18:04	126.05	99
3575	13:17:19	126.15	9
3574	13:17:17	126.15	31
3573	13:17:17	126.15	1
3572	13:17:17	126.15	68
3571	13:17:04	126.10	8
3570	13:17:04	126.10	12
3569	13:17:04	126.10	102
3568	13:17:04	126.10	16
3567	13:16:52	126.15	3
3566	13:16:48	126.20	29
3565	13:16:48	126.20	71
3564	13:16:02	126.20	1
3563	13:16:02	126.20	3
3562	13:15:59	126.15	1
3561	13:15:59	126.15	32
3560	13:15:06	126.10	16
3559	13:14:01	126.15	26
3558	13:14:01	126.15	21
3557	13:14:01	126.15	3
3556	13:12:25	126.20	50
3555	13:12:25	126.20	50
3554	13:11:59	126.15	41
3553	13:11:59	126.15	6
3552	13:10:06	126.10	118
3551	13:09:36	126.05	55
3550	13:08:05	126.20	1
3549	13:06:17	126.00	3
3548	13:06:15	126.00	1
3547	13:06:06	126.10	96
3546	13:06:06	126.05	8
3545	13:06:06	126.10	15
3544	13:06:06	126.10	61
3543	13:06:06	126.10	160
3542	13:06:06	126.10	80
3541	13:06:06	126.10	42
3540	13:06:06	126.10	3
3539	13:05:06	126.25	5
3538	13:03:27	126.05	6
3537	13:03:26	126.20	503
3536	13:03:26	126.20	100
3535	13:03:26	126.20	180
3534	13:03:26	126.20	50
3533	13:03:26	126.15	36
3532	13:03:26	126.15	2
3531	13:03:26	126.15	57
3530	13:03:26	126.15	180
3529	13:03:26	126.10	101
3528	13:03:26	126.10	4
3527	13:03:26	126.10	3
3526	13:03:19	126.05	1
3525	13:03:10	126.05	2
3524	13:03:10	126.05	5
3523	13:03:10	126.05	167
3522	13:03:10	126.05	2
3521	13:03:10	126.05	142
3520	13:03:10	126.05	297
3519	13:03:10	126.05	160
3518	13:02:55	126.00	93
3517	13:02:55	126.00	1
3516	13:02:55	126.00	200
3515	13:02:55	126.00	200
3514	13:02:55	126.00	15
3513	13:02:55	126.00	24
3512	13:02:55	126.00	50
3511	13:02:55	126.00	2
3510	13:02:55	125.95	1
3509	13:02:55	125.95	98
3508	13:02:32	125.90	37
3507	13:02:25	125.90	37
3506	13:02:25	125.90	4
3505	13:02:25	125.90	4
3504	13:02:25	125.90	103
3503	13:02:25	125.90	126
3502	13:02:25	125.90	296
3501	13:01:50	125.85	16
3500	13:01:50	125.85	43
3499	13:01:48	125.85	1
3498	13:01:15	125.85	3
3497	13:01:15	125.85	101
3496	13:00:28	125.75	63
3495	13:00:28	125.75	5
3494	12:59:58	125.85	1
3493	12:59:58	125.85	7
3492	12:59:18	125.80	28
3491	12:58:16	125.85	40
3490	12:58:16	125.85	60
3489	12:58:16	125.80	1
3488	12:58:16	125.80	38
3487	12:58:16	125.80	65
3486	12:58:16	125.80	10
3485	12:58:16	125.80	30
3484	12:58:16	125.80	31
3483	12:58:16	125.80	24
3482	12:58:16	125.80	26
3481	12:58:16	125.80	14
3480	12:57:07	125.85	181
3479	12:57:07	125.85	1
3478	12:57:07	125.85	3
3477	12:57:07	125.85	2
3476	12:57:07	125.85	3
3475	12:57:05	125.90	1
3474	12:57:05	125.90	1
3473	12:56:53	125.85	5
3472	12:56:40	125.90	42
3471	12:56:40	125.90	89
3470	12:56:40	125.90	91
3469	12:56:28	125.85	12
3468	12:55:27	125.90	20
3467	12:53:57	125.90	31
3466	12:53:08	125.85	7
3465	12:53:04	125.85	3
3464	12:52:52	125.90	15
3463	12:52:37	125.90	9
3462	12:52:37	125.90	4
3461	12:52:37	125.90	4
3460	12:50:17	125.85	7
3459	12:50:17	125.85	78
3458	12:50:17	125.85	25
3457	12:50:17	125.85	92
3456	12:50:17	125.85	121
3455	12:49:08	125.85	1
3454	12:49:08	125.85	1
3453	12:47:30	125.85	2
3452	12:47:10	125.85	39
3451	12:46:00	125.85	2
3450	12:45:48	125.80	20
3449	12:45:41	125.75	43
3448	12:45:41	125.75	55
3447	12:45:41	125.75	14
3446	12:45:41	125.75	1
3445	12:45:41	125.75	68
3444	12:45:24	125.85	3
3443	12:45:24	125.85	17
3442	12:45:20	125.80	48
3441	12:45:20	125.80	8
3440	12:45:20	125.80	92
3439	12:45:20	125.80	21
3438	12:45:20	125.80	22
3437	12:44:44	125.80	19
3436	12:44:44	125.80	98
3435	12:44:40	125.80	2
3434	12:43:12	125.80	3
3433	12:43:12	125.80	4
3432	12:43:12	125.80	2
3431	12:43:12	125.80	2
3430	12:42:58	125.75	1
3429	12:42:52	125.90	1
3428	12:42:52	125.90	3
3427	12:42:16	125.95	62
3426	12:42:16	125.95	54
3425	12:42:16	125.90	101
3424	12:42:16	125.90	98
3423	12:42:16	125.90	556
3422	12:42:16	125.90	85
3421	12:42:16	125.90	44
3420	12:42:15	125.75	20
3419	12:42:06	125.75	1
3418	12:41:47	125.80	6
3417	12:41:47	125.80	20
3416	12:41:47	125.85	50
3415	12:41:47	125.85	89
3414	12:41:47	125.85	14
3413	12:41:47	125.85	7
3412	12:41:47	125.85	1
3411	12:41:37	125.85	12
3410	12:41:18	125.85	2
3409	12:41:16	125.90	10
3408	12:41:16	125.90	72
3407	12:41:16	125.90	2
3406	12:41:15	125.90	26
3405	12:41:15	125.90	18
3404	12:40:10	125.90	2
3403	12:40:09	126.05	100
3402	12:39:48	125.95	15
3401	12:39:48	125.95	1
3400	12:39:36	126.05	16
3399	12:35:09	125.95	98
3398	12:34:59	126.00	100
3397	12:34:48	126.00	2
3396	12:34:48	126.00	3
3395	12:34:36	125.90	51
3394	12:34:36	125.90	112
3393	12:34:36	125.90	2
3392	12:34:36	125.90	10
3391	12:34:36	125.90	171
3390	12:34:36	125.90	10
3389	12:34:36	125.90	197
3388	12:34:36	125.95	171
3387	12:34:36	125.95	36
3386	12:34:36	125.95	11
3385	12:34:36	125.95	1
3384	12:32:25	126.05	50
3383	12:32:17	125.90	188
3382	12:31:39	126.00	11
3381	12:31:39	126.00	4
3380	12:31:39	126.00	85
3379	12:31:30	125.95	8
3378	12:31:30	125.95	9
3377	12:31:01	125.95	116
3376	12:31:01	125.95	100
3375	12:31:01	125.95	107
3374	12:30:48	125.95	93
3373	12:30:38	125.95	13
3372	12:30:38	125.95	4
3371	12:30:03	126.05	15
3370	12:29:44	125.95	20
3369	12:29:44	125.95	20
3368	12:28:42	125.95	272
3367	12:28:42	125.95	12
3366	12:28:40	125.95	13
3365	12:28:40	125.95	5
3364	12:27:12	126.10	7
3363	12:26:37	126.00	1
3362	12:26:34	126.00	11
3361	12:26:33	126.10	1
3360	12:26:33	126.10	1
3359	12:25:12	126.00	242
3358	12:25:12	126.00	8
3357	12:25:12	126.00	99
3356	12:25:12	126.00	98
3355	12:25:12	126.00	13
3354	12:25:02	126.15	25
3353	12:24:19	126.05	7
3352	12:24:19	126.05	123
3351	12:24:19	126.05	200
3350	12:23:14	126.15	50
3349	12:23:00	126.05	64
3348	12:23:00	126.05	64
3347	12:23:00	126.05	102
3346	12:23:00	126.05	3
3345	12:21:32	126.15	39
3344	12:21:22	126.15	22
3343	12:21:22	126.15	4
3342	12:21:22	126.15	1
3341	12:21:22	126.10	23
3340	12:20:55	126.05	2
3339	12:20:50	126.05	31
3338	12:20:50	126.05	1
3337	12:20:48	126.10	15
3336	12:20:48	126.10	67
3335	12:20:48	126.10	20
3334	12:20:13	126.10	3
3333	12:19:39	126.10	96
3332	12:19:39	126.10	4
3331	12:19:39	126.10	52
3330	12:19:39	126.10	5
3329	12:19:39	126.10	50
3328	12:19:39	126.10	10
3327	12:19:39	126.10	22
3326	12:19:39	126.05	61
3325	12:19:08	126.00	21
3324	12:19:08	126.00	50
3323	12:19:08	126.00	121
3322	12:19:08	126.00	8
3321	12:19:04	126.10	4
3320	12:19:04	126.05	1
3319	12:19:02	126.05	40
3318	12:17:57	126.00	17
3317	12:17:13	125.90	10
3316	12:17:02	126.00	20
3315	12:16:58	126.00	100
3314	12:16:11	126.00	6
3313	12:16:11	126.00	4
3312	12:15:15	125.95	2
3311	12:15:15	125.90	98
3310	12:15:15	125.90	101
3309	12:15:15	125.90	18
3308	12:15:15	125.90	578
3307	12:15:15	125.90	122
3306	12:14:00	125.85	61
3305	12:14:00	125.85	47
3304	12:14:00	125.85	163
3303	12:13:37	125.85	5
3302	12:13:37	125.85	3
3301	12:13:37	125.85	10
3300	12:12:44	125.85	7
3299	12:12:42	125.90	185
3298	12:12:42	125.90	101
3297	12:12:42	125.90	7
3296	12:12:42	125.90	93
3295	12:12:42	125.90	10
3294	12:12:36	126.00	20
3293	12:12:18	126.00	2
3292	12:12:18	126.00	2
3291	12:11:48	125.95	5
3290	12:11:48	125.95	20
3289	12:11:39	125.95	40
3288	12:10:21	125.95	46
3287	12:10:21	125.95	97
3286	12:10:21	125.95	28
3285	12:10:21	125.95	98
3284	12:09:55	125.95	1
3283	12:09:55	125.95	69
3282	12:09:55	125.95	132
3281	12:09:16	125.95	1
3280	12:08:56	125.90	144
3279	12:08:56	125.90	62
3278	12:08:56	125.90	12
3277	12:08:51	125.95	16
3276	12:07:57	125.85	1
3275	12:07:00	125.95	48
3274	12:06:47	125.85	5
3273	12:06:26	125.95	25
3272	12:06:26	125.95	69
3271	12:06:26	125.95	6
3270	12:04:43	125.80	1
3269	12:04:43	125.80	8
3268	12:04:27	125.85	71
3267	12:04:27	125.85	34
3266	12:04:27	125.85	8
3265	12:03:16	125.95	4
3264	12:02:19	125.80	4
3263	12:02:19	125.80	3
3262	12:01:42	125.90	26
3261	12:01:42	125.90	61
3260	12:01:42	125.90	7
3259	12:01:42	125.90	3
3258	12:01:42	125.85	69
3257	12:01:36	125.85	6
3256	12:01:00	125.80	7
3255	12:01:00	125.80	12
3254	12:01:00	125.85	2
3253	12:00:18	125.85	100
3252	11:59:32	125.80	1
3251	11:58:44	125.80	1
3250	11:58:44	125.80	53
3249	11:58:44	125.80	169
3248	11:58:44	125.80	2
3247	11:58:29	125.75	1
3246	11:57:53	125.75	1
3245	11:57:36	125.80	5
3244	11:57:24	125.75	1
3243	11:57:21	125.75	1
3242	11:57:21	125.75	1
3241	11:56:48	125.80	64
3240	11:56:48	125.80	36
3239	11:56:40	125.80	5
3238	11:56:25	125.80	5
3237	11:56:25	125.80	77
3236	11:56:25	125.80	1
3235	11:56:14	125.75	1
3234	11:56:08	125.75	4
3233	11:56:08	125.75	1
3232	11:55:48	125.80	63
3231	11:55:41	125.85	3
3230	11:55:41	125.85	97
3229	11:55:41	125.80	1
3228	11:55:33	125.80	127
3227	11:55:26	125.80	3
3226	11:55:23	125.85	1
3225	11:55:17	125.85	2
3224	11:55:08	125.80	28
3223	11:54:38	125.85	1
3222	11:54:22	125.80	1
3221	11:53:19	125.70	3
3220	11:53:17	125.75	79
3219	11:53:17	125.75	4
3218	11:53:17	125.80	38
3217	11:53:17	125.80	100
3216	11:53:15	125.85	4
3215	11:53:15	125.85	70
3214	11:53:13	125.90	88
3213	11:53:13	125.90	381
3212	11:52:57	125.90	169
3211	11:52:57	125.90	122
3210	11:52:57	125.90	3
3209	11:52:10	125.95	5
3208	11:51:45	125.85	10
3207	11:51:33	125.90	20
3206	11:51:33	125.90	1
3205	11:51:33	125.90	1
3204	11:51:33	125.95	156
3203	11:51:33	125.95	108
3202	11:51:27	126.00	15
3201	11:51:00	126.05	5
3200	11:50:35	125.95	1
3199	11:50:35	125.95	58
3198	11:50:31	126.05	3
3197	11:50:31	126.05	1
3196	11:50:31	126.05	67
3195	11:50:23	126.05	90
3194	11:50:15	126.05	10
3193	11:50:10	126.00	90
3192	11:50:10	126.00	95
3191	11:50:10	126.00	3
3190	11:49:15	126.00	9
3189	11:49:14	126.05	66
3188	11:49:14	126.05	2
3187	11:49:03	126.05	1
3186	11:49:03	126.05	8
3185	11:49:03	126.05	84
3184	11:49:03	126.05	61
3183	11:48:56	126.10	5
3182	11:48:42	126.10	25
3181	11:48:42	126.05	4
3180	11:48:42	126.05	1
3179	11:48:39	126.05	2
3178	11:48:37	126.00	1
3177	11:48:37	126.00	50
3176	11:48:37	126.00	2
3175	11:48:34	125.95	143
3174	11:48:34	125.95	2
3173	11:48:34	125.95	114
3172	11:48:34	125.95	50
3171	11:47:56	125.90	19
3170	11:47:56	125.90	80
3169	11:47:56	125.90	12
3168	11:47:56	125.85	84
3167	11:47:56	125.90	94
3166	11:47:56	125.90	167
3165	11:47:56	125.85	166
3164	11:47:56	125.80	4
3163	11:47:56	125.80	222
3162	11:47:56	125.80	4
3161	11:47:56	125.80	54
3160	11:47:47	125.75	93
3159	11:47:47	125.75	7
3158	11:47:13	125.75	118
3157	11:47:06	125.70	61
3156	11:47:06	125.70	11
3155	11:47:06	125.70	1
3154	11:47:06	125.70	26
3153	11:47:06	125.75	1
3152	11:46:16	125.70	97
3151	11:46:16	125.70	3
3150	11:45:38	125.80	40
3149	11:45:24	125.75	20
3148	11:44:56	125.75	19
3147	11:44:56	125.75	102
3146	11:44:56	125.75	12
3145	11:44:56	125.75	4
3144	11:44:56	125.75	163
3143	11:44:56	125.80	1
3142	11:44:56	125.80	3
3141	11:43:55	125.85	87
3140	11:43:55	125.85	100
3139	11:43:55	125.85	110
3138	11:43:55	125.85	40
3137	11:43:18	125.95	13
3136	11:43:18	125.95	1
3135	11:43:18	125.95	2
3134	11:42:17	125.85	2
3133	11:42:17	125.85	95
3132	11:41:39	125.85	4
3131	11:41:39	125.85	1
3130	11:40:49	125.90	154
3129	11:40:49	125.90	112
3128	11:40:49	125.90	167
3127	11:40:49	125.90	92
3126	11:40:49	125.90	100
3125	11:40:49	125.90	47
3124	11:40:48	125.90	1
3123	11:40:48	125.90	2
3122	11:40:37	125.90	100
3121	11:40:14	125.80	23
3120	11:39:37	125.80	13
3119	11:39:37	125.80	88
3118	11:39:37	125.80	151
3117	11:37:15	125.80	12
3116	11:37:12	125.80	50
3115	11:36:52	125.65	35
3114	11:36:52	125.65	3
3113	11:36:52	125.65	50
3112	11:36:52	125.65	15
3111	11:36:52	125.75	1
3110	11:36:34	125.85	8
3109	11:36:32	125.85	1
3108	11:36:23	125.80	25
3107	11:36:16	125.75	3
3106	11:36:16	125.75	4
3105	11:36:16	125.80	2
3104	11:36:16	125.80	1
3103	11:36:16	125.80	225
3102	11:35:39	125.80	25
3101	11:35:39	125.80	5
3100	11:35:11	125.90	85
3099	11:35:11	125.90	56
3098	11:35:11	125.90	156
3097	11:35:11	125.90	2
3096	11:35:11	125.90	10
3095	11:35:11	125.90	12
3094	11:35:11	125.90	29
3093	11:35:01	125.95	104
3092	11:35:01	125.95	158
3091	11:35:01	125.95	4
3090	11:35:01	125.95	100
3089	11:35:00	126.00	8
3088	11:35:00	126.00	480
3087	11:34:24	126.10	1
3086	11:34:21	126.05	160
3085	11:34:16	126.05	62
3084	11:34:12	126.05	38
3083	11:34:12	126.05	83
3082	11:34:12	126.05	1
3081	11:34:12	126.05	100
3080	11:33:28	126.05	32
3079	11:33:28	126.05	118
3078	11:33:22	126.10	4
3077	11:33:07	126.10	5
3076	11:32:24	126.10	8
3075	11:32:24	126.10	1
3074	11:32:24	126.10	180
3073	11:32:24	126.10	74
3072	11:32:24	126.10	58
3071	11:32:24	126.10	76
3070	11:32:24	126.10	102
3069	11:32:24	126.10	1
3068	11:31:55	126.00	20
3067	11:31:45	126.05	12
3066	11:31:45	126.05	1
3065	11:31:45	126.05	2
3064	11:31:31	126.05	58
3063	11:31:31	126.05	1
3062	11:31:31	126.05	1
3061	11:31:31	126.05	1
3060	11:31:31	126.05	55
3059	11:31:18	126.05	1
3058	11:31:12	126.05	4
3057	11:29:56	125.95	15
3056	11:29:43	126.05	1
3055	11:29:27	126.00	400
3054	11:29:27	126.00	7
3053	11:29:16	126.15	1
3052	11:29:16	126.15	3
3051	11:29:16	126.10	101
3050	11:29:02	126.05	2
3049	11:29:02	126.05	49
3048	11:29:02	126.05	83
3047	11:28:20	126.05	5
3046	11:28:07	126.05	39
3045	11:27:05	126.05	1
3044	11:27:05	126.05	7
3043	11:26:44	126.05	5
3042	11:26:30	126.00	1
3041	11:26:30	126.00	1
3040	11:26:11	126.05	30
3039	11:25:59	126.05	1
3038	11:25:59	126.05	50
3037	11:25:48	126.05	50
3036	11:25:29	125.95	67
3035	11:25:14	126.05	1
3034	11:25:14	126.00	164
3033	11:25:14	126.00	300
3032	11:25:14	126.00	18
3031	11:25:14	126.00	1
3030	11:25:14	126.00	1
3029	11:25:14	126.00	100
3028	11:25:14	126.00	1
3027	11:25:14	126.00	13
3026	11:25:14	126.05	75
3025	11:25:14	126.05	300
3024	11:25:14	126.05	2
3023	11:25:14	126.05	176
3022	11:25:14	126.05	103
3021	11:25:14	126.05	99
3020	11:25:12	126.10	1
3019	11:25:03	126.10	1
3018	11:25:03	126.10	2
3017	11:24:33	126.10	1
3016	11:24:33	126.10	11
3015	11:24:32	126.10	2
3014	11:24:18	126.20	69
3013	11:24:18	126.20	14
3012	11:24:18	126.20	7
3011	11:24:18	126.20	80
3010	11:24:18	126.20	61
3009	11:24:18	126.20	1
3008	11:24:18	126.20	300
3007	11:24:17	126.15	80
3006	11:24:17	126.15	77
3005	11:24:17	126.15	7
3004	11:24:17	126.15	1
3003	11:24:17	126.15	3
3002	11:24:15	126.10	77
3001	11:24:15	126.10	132
3000	11:24:15	126.10	39
2999	11:24:11	126.10	1
2998	11:24:06	126.10	79
2997	11:24:04	126.10	49
2996	11:24:04	126.10	1
2995	11:23:33	126.05	99
2994	11:23:33	126.05	2
2993	11:23:19	126.00	1
2992	11:23:19	126.00	1
2991	11:22:57	125.95	1
2990	11:22:56	126.00	3
2989	11:22:42	125.95	2
2988	11:22:30	125.90	1
2987	11:22:19	126.00	1
2986	11:22:04	126.00	54
2985	11:21:40	126.05	1
2984	11:21:40	126.05	7
2983	11:21:34	126.00	47
2982	11:21:34	126.00	25
2981	11:21:34	126.00	71
2980	11:21:34	126.00	1
2979	11:21:34	126.00	3
2978	11:21:34	126.00	100
2977	11:20:55	125.95	20
2976	11:20:55	125.95	145
2975	11:20:55	125.95	105
2974	11:20:55	125.95	15
2973	11:20:55	125.95	662
2972	11:20:55	125.90	185
2971	11:20:55	125.90	103
2970	11:20:55	125.90	58
2969	11:20:19	125.85	1
2968	11:19:49	125.85	2
2967	11:19:49	125.85	50
2966	11:19:49	125.85	10
2965	11:19:49	125.85	87
2964	11:19:40	125.80	100
2963	11:19:40	125.80	223
2962	11:19:24	125.85	3
2961	11:18:43	125.95	40
2960	11:18:37	125.95	2
2959	11:18:36	125.95	22
2958	11:18:36	125.95	57
2957	11:18:25	125.95	1
2956	11:18:01	125.95	11
2955	11:17:53	125.80	43
2954	11:17:53	125.80	20
2953	11:17:53	125.80	87
2952	11:17:45	125.80	1
2951	11:17:28	125.85	8
2950	11:17:28	125.85	35
2949	11:17:14	125.85	8
2948	11:16:12	125.85	20
2947	11:14:38	125.90	9
2946	11:14:20	125.90	3
2945	11:14:13	126.00	216
2944	11:14:13	126.00	198
2943	11:14:13	125.90	80
2942	11:14:13	125.90	2
2941	11:14:13	125.90	4
2940	11:14:02	125.90	11
2939	11:13:56	126.00	3
2938	11:13:26	126.00	1
2937	11:13:26	126.00	78
2936	11:13:22	125.90	4
2935	11:13:12	126.00	10
2934	11:12:21	126.00	1
2933	11:12:13	125.90	1
2932	11:12:13	125.90	19
2931	11:12:13	125.90	1
2930	11:12:13	125.90	14
2929	11:12:10	126.00	11
2928	11:12:10	126.00	61
2927	11:12:10	126.00	30
2926	11:11:55	125.90	2
2925	11:10:31	125.85	20
2924	11:10:31	125.85	8
2923	11:10:07	125.80	1
2922	11:09:09	125.90	1
2921	11:09:09	125.90	10
2920	11:08:52	126.00	12
2919	11:08:48	126.05	49
2918	11:08:48	126.05	26
2917	11:08:44	126.00	369
2916	11:08:44	126.00	256
2915	11:08:44	126.00	375
2914	11:08:18	126.10	6
2913	11:08:18	126.10	2
2912	11:08:17	126.00	20
2911	11:08:17	126.00	1
2910	11:08:17	126.00	65
2909	11:08:13	126.00	12
2908	11:07:58	126.00	10
2907	11:07:07	126.00	1
2906	11:07:07	126.05	142
2905	11:07:07	126.00	3
2904	11:07:07	126.00	8
2903	11:07:07	126.00	4
2902	11:07:07	125.95	1
2901	11:07:04	125.90	19
2900	11:07:04	125.90	2
2899	11:07:02	125.85	94
2898	11:07:02	125.85	100
2897	11:07:02	125.85	1
2896	11:07:02	125.85	21
2895	11:07:02	125.85	139
2894	11:06:49	125.70	7
2893	11:06:47	125.75	10
2892	11:06:05	125.70	2
2891	11:04:57	125.75	70
2890	11:04:57	125.80	11
2889	11:04:57	125.80	8
2888	11:04:50	125.80	30
2887	11:04:50	125.80	8
2886	11:04:15	125.80	1
2885	11:04:04	125.85	1
2884	11:04:04	125.85	5
2883	11:04:04	125.85	2
2882	11:03:11	125.80	7
2881	11:03:03	125.80	21
2880	11:03:03	125.80	1
2879	11:02:03	125.75	2
2878	11:02:03	125.75	2
2877	11:02:03	125.75	96
2876	11:01:54	125.75	1
2875	11:01:53	125.75	1
2874	11:01:38	125.70	2
2873	11:01:38	125.70	108
2872	11:01:38	125.70	198
2871	11:01:38	125.70	1000
2870	11:01:24	125.70	20
2869	11:01:24	125.65	97
2868	11:01:24	125.65	3
2867	11:00:52	125.65	57
2866	11:00:38	125.65	1
2865	11:00:36	125.65	92
2864	11:00:33	125.70	15
2863	11:00:28	125.70	1
2862	10:59:50	125.70	15
2861	10:59:43	125.65	108
2860	10:59:32	125.70	15
2859	10:59:32	125.65	1
2858	10:59:32	125.65	1
2857	10:59:30	125.65	149
2856	10:59:27	125.60	8
2855	10:59:27	125.60	10
2854	10:59:21	125.70	1
2853	10:59:21	125.70	7
2852	10:57:36	125.65	452
2851	10:57:36	125.65	126
2850	10:57:36	125.65	22
2849	10:57:35	125.60	179
2848	10:57:35	125.60	21
2847	10:57:35	125.60	82
2846	10:57:35	125.60	118
2845	10:56:59	125.65	1
2844	10:56:27	125.70	10
2843	10:56:23	125.70	10
2842	10:56:18	125.70	8
2841	10:56:18	125.70	2
2840	10:56:11	125.70	10
2839	10:55:41	125.75	2
2838	10:55:35	125.75	10
2837	10:55:33	125.75	10
2836	10:55:30	125.75	10
2835	10:55:25	125.75	10
2834	10:55:21	125.75	10
2833	10:55:04	125.75	43
2832	10:55:04	125.75	10
2831	10:55:04	125.75	86
2830	10:55:04	125.75	21
2829	10:55:04	125.75	29
2828	10:55:04	125.75	100
2827	10:55:04	125.75	10
2826	10:55:04	125.75	10
2825	10:55:04	125.75	61
2824	10:55:04	125.75	21
2823	10:55:04	125.75	79
2822	10:55:04	125.75	28
2821	10:55:00	125.75	100
2820	10:54:47	125.75	10
2819	10:54:47	125.75	10
2818	10:54:39	125.75	21
2817	10:54:39	125.70	78
2816	10:54:39	125.70	103
2815	10:54:39	125.70	100
2814	10:54:39	125.70	2
2813	10:54:31	125.80	47
2812	10:54:31	125.80	1
2811	10:54:31	125.80	15
2810	10:54:31	125.70	1
2809	10:54:00	125.75	20
2808	10:54:00	125.75	4
2807	10:54:00	125.75	3
2806	10:53:57	125.70	86
2805	10:53:57	125.70	19
2804	10:53:57	125.70	11
2803	10:53:57	125.70	4
2802	10:53:55	125.65	2
2801	10:53:45	125.60	177
2800	10:53:45	125.60	9
2799	10:53:45	125.60	1000
2798	10:53:45	125.60	3
2797	10:53:04	125.50	2
2796	10:53:04	125.50	124
2795	10:53:04	125.50	214
2794	10:52:50	125.45	1
2793	10:52:37	125.45	75
2792	10:52:29	125.50	5
2791	10:51:54	125.50	1
2790	10:51:42	125.50	5
2789	10:51:42	125.50	8
2788	10:51:42	125.50	17
2787	10:51:31	125.50	1
2786	10:51:28	125.50	1
2785	10:51:16	125.55	23
2784	10:51:16	125.55	12
2783	10:51:16	125.55	80
2782	10:51:16	125.55	7
2781	10:51:14	125.55	43
2780	10:51:11	125.55	11
2779	10:51:09	125.55	8
2778	10:51:06	125.55	14
2777	10:51:01	125.60	1
2776	10:51:01	125.60	3
2775	10:50:58	125.50	39
2774	10:50:50	125.55	173
2773	10:50:50	125.55	23
2772	10:50:50	125.55	1
2771	10:50:18	125.60	5
2770	10:50:12	125.60	25
2769	10:49:41	125.60	13
2768	10:49:37	125.50	1
2767	10:48:55	125.55	158
2766	10:48:55	125.55	120
2765	10:48:55	125.55	78
2764	10:48:55	125.50	180
2763	10:48:55	125.50	71
2762	10:48:55	125.50	300
2761	10:48:55	125.50	1
2760	10:48:55	125.50	4
2759	10:48:55	125.45	160
2758	10:48:55	125.45	100
2757	10:48:55	125.45	1
2756	10:48:55	125.45	105
2755	10:48:50	125.45	5
2754	10:48:34	125.45	234
2753	10:48:34	125.45	2
2752	10:48:34	125.45	64
2751	10:48:17	125.45	7
2750	10:48:17	125.45	15
2749	10:48:17	125.45	200
2748	10:48:17	125.50	105
2747	10:48:17	125.50	16
2746	10:48:17	125.50	8
2745	10:48:17	125.50	18
2744	10:48:17	125.50	27
2743	10:48:17	125.50	32
2742	10:48:17	125.50	13
2741	10:48:17	125.50	500
2740	10:48:17	125.50	11
2739	10:48:17	125.50	40
2738	10:48:17	125.50	300
2737	10:48:17	125.50	30
2736	10:48:17	125.50	18
2735	10:48:17	125.50	230
2734	10:48:17	125.55	15
2733	10:48:17	125.55	6
2732	10:48:17	125.60	10
2731	10:48:17	125.60	189
2730	10:48:13	125.60	21
2729	10:48:13	125.60	67
2728	10:48:11	125.65	10
2727	10:48:10	125.60	64
2726	10:48:10	125.60	28
2725	10:48:10	125.60	24
2724	10:48:06	125.65	25
2723	10:48:04	125.65	1
2722	10:48:03	125.60	7
2721	10:48:03	125.60	36
2720	10:48:03	125.60	8
2719	10:48:03	125.60	219
2718	10:48:03	125.60	124
2717	10:47:58	125.60	1
2716	10:47:58	125.60	220
2715	10:47:58	125.60	113
2714	10:47:58	125.60	143
2713	10:47:58	125.60	16
2712	10:47:58	125.60	105
2711	10:47:58	125.60	64
2710	10:47:58	125.60	111
2709	10:47:15	125.60	45
2708	10:46:57	125.60	113
2707	10:46:57	125.60	100
2706	10:46:54	125.60	73
2705	10:46:54	125.60	5
2704	10:46:54	125.60	100
2703	10:46:54	125.60	33
2702	10:46:54	125.60	127
2701	10:46:40	125.70	15
2700	10:46:40	125.70	6
2699	10:46:40	125.70	370
2698	10:46:37	125.80	120
2697	10:46:37	125.80	500
2696	10:46:35	125.85	61
2695	10:46:35	125.85	57
2694	10:46:35	125.85	100
2693	10:46:23	125.85	50
2692	10:45:52	125.85	1
2691	10:45:25	125.90	1
2690	10:45:24	125.90	85
2689	10:45:24	125.90	15
2688	10:45:24	125.90	1
2687	10:45:24	125.90	100
2686	10:45:23	125.85	272
2685	10:44:50	125.90	1
2684	10:44:38	125.90	13
2683	10:44:38	125.90	87
2682	10:44:22	125.85	25
2681	10:43:47	125.85	51
2680	10:43:47	125.85	12
2679	10:43:37	125.85	15
2678	10:43:19	125.90	1
2677	10:43:19	125.90	15
2676	10:43:07	125.85	2
2675	10:43:07	125.85	1
2674	10:43:04	125.80	22
2673	10:43:02	125.70	91
2672	10:43:02	125.70	39
2671	10:42:28	125.70	61
2670	10:42:28	125.70	2
2669	10:42:28	125.70	80
2668	10:42:28	125.70	95
2667	10:42:28	125.70	2
2666	10:42:20	125.70	3
2665	10:42:20	125.70	29
2664	10:42:19	125.70	60
2663	10:42:16	125.60	60
2662	10:42:16	125.60	16
2661	10:42:09	125.70	11
2660	10:42:06	125.70	63
2659	10:42:06	125.70	3
2658	10:42:06	125.70	15
2657	10:42:06	125.70	260
2656	10:42:06	125.70	100
2655	10:42:02	125.75	101
2654	10:42:02	125.75	300
2653	10:42:02	125.75	79
2652	10:42:02	125.75	10
2651	10:41:58	125.80	10
2650	10:41:58	125.80	19
2649	10:41:58	125.80	33
2648	10:41:58	125.80	1000
2647	10:41:58	125.80	300
2646	10:41:58	125.80	5
2645	10:41:58	125.85	14
2644	10:41:58	125.85	1
2643	10:41:58	125.85	33
2642	10:41:58	125.85	15
2641	10:41:58	125.85	42
2640	10:41:55	125.85	71
2639	10:41:55	125.85	48
2638	10:41:54	125.85	98
2637	10:41:54	125.85	6
2636	10:41:54	125.85	8
2635	10:41:13	125.90	24
2634	10:40:54	125.95	50
2633	10:40:53	125.90	150
2632	10:40:53	125.95	105
2631	10:40:53	125.95	6
2630	10:40:53	125.95	52
2629	10:40:53	125.95	17
2628	10:40:40	126.00	50
2627	10:40:40	126.00	70
2626	10:40:40	126.00	38
2625	10:40:40	126.00	624
2624	10:40:28	126.05	53
2623	10:40:28	126.05	2
2622	10:40:28	126.05	94
2621	10:40:24	126.00	100
2620	10:40:24	126.00	95
2619	10:40:24	126.00	143
2618	10:40:16	125.95	1
2617	10:40:16	125.95	10
2616	10:40:11	126.00	61
2615	10:40:11	126.00	300
2614	10:40:11	126.00	231
2613	10:40:11	126.00	40
2612	10:40:03	126.05	126
2611	10:40:03	126.05	99
2610	10:40:03	126.05	80
2609	10:39:40	126.00	2
2608	10:39:40	126.00	100
2607	10:39:40	126.00	127
2606	10:39:35	126.00	31
2605	10:39:32	126.00	1
2604	10:39:32	126.00	1
2603	10:39:32	126.00	97
2602	10:39:31	126.00	61
2601	10:39:31	126.00	91
2600	10:39:31	126.00	89
2599	10:39:31	126.00	2
2598	10:39:02	126.05	20
2597	10:38:43	126.00	20
2596	10:38:43	126.05	80
2595	10:38:43	126.05	8
2594	10:38:21	126.15	10
2593	10:38:14	126.15	41
2592	10:38:09	126.15	15
2591	10:37:51	126.15	10
2590	10:37:24	126.05	100
2589	10:37:24	126.05	95
2588	10:37:24	126.05	61
2587	10:37:16	126.00	410
2586	10:37:16	126.00	1
2585	10:37:16	126.00	100
2584	10:37:16	126.00	141
2583	10:37:16	126.00	454
2582	10:37:16	126.00	7
2581	10:37:16	126.00	203
2580	10:37:10	126.10	100
2579	10:37:08	126.05	51
2578	10:37:08	126.05	12
2577	10:37:08	126.05	37
2576	10:37:06	126.05	100
2575	10:37:03	126.05	100
2574	10:36:49	126.00	8
2573	10:36:49	126.00	55
2572	10:36:49	126.05	61
2571	10:36:49	126.05	95
2570	10:36:49	126.05	161
2569	10:36:48	126.15	80
2568	10:36:47	126.25	41
2567	10:36:47	126.25	10
2566	10:36:47	126.20	80
2565	10:36:47	126.20	180
2564	10:36:47	126.20	16
2563	10:36:47	126.20	28
2562	10:36:47	126.15	180
2561	10:36:47	126.15	300
2560	10:36:47	126.15	2
2559	10:36:47	126.15	8
2558	10:36:47	126.10	1
2557	10:36:47	126.10	94
2556	10:36:47	126.10	100
2555	10:36:47	126.10	160
2554	10:36:34	126.10	732
2553	10:36:32	126.10	100
2552	10:36:32	126.10	94
2551	10:36:32	126.10	74
2550	10:36:20	126.05	1
2549	10:35:54	126.05	15
2548	10:35:35	126.10	34
2547	10:35:35	126.10	10
2546	10:35:35	126.05	1
2545	10:35:35	126.05	3
2544	10:35:35	126.05	102
2543	10:35:26	126.00	46
2542	10:35:22	126.05	5
2541	10:35:22	126.00	299
2540	10:35:22	126.05	137
2539	10:35:22	126.00	100
2538	10:35:22	126.00	500
2537	10:35:22	126.00	102
2536	10:35:22	126.00	80
2535	10:35:22	126.00	1
2534	10:35:22	126.00	180
2533	10:35:22	126.00	34
2532	10:35:22	126.00	100
2531	10:35:22	126.00	1000
2530	10:35:22	126.00	112
2529	10:35:22	125.95	1
2528	10:35:22	125.95	2
2527	10:35:22	125.95	228
2526	10:35:22	125.95	180
2525	10:35:22	125.90	180
2524	10:35:22	125.90	28
2523	10:35:22	125.90	105
2522	10:35:22	125.90	299
2521	10:35:22	125.85	61
2520	10:35:22	125.85	102
2519	10:35:22	125.85	100
2518	10:35:22	125.85	100
2517	10:35:00	125.80	289
2516	10:35:00	125.80	10
2515	10:34:56	125.85	15
2514	10:34:56	125.85	26
2513	10:34:56	125.85	119
2512	10:34:56	125.85	194
2511	10:34:56	125.85	100
2510	10:34:41	125.90	1
2509	10:34:41	125.85	195
2508	10:34:41	125.85	122
2507	10:34:41	125.85	100
2506	10:34:41	125.85	90
2505	10:34:41	125.85	10
2504	10:33:53	125.85	29
2503	10:33:53	125.85	68
2502	10:33:53	125.85	32
2501	10:33:37	125.85	95
2500	10:33:37	125.85	1
2499	10:33:37	125.85	4
2498	10:33:23	125.90	100
2497	10:32:59	125.90	98
2496	10:32:59	125.90	120
2495	10:32:59	125.90	314
2494	10:32:59	125.90	94
2493	10:32:48	125.95	6
2492	10:32:48	125.95	2
2491	10:32:48	125.95	86
2490	10:32:36	125.90	16
2489	10:32:32	125.95	74
2488	10:32:32	125.95	7
2487	10:32:32	125.95	15
2486	10:32:32	125.95	100
2485	10:32:32	125.95	31
2484	10:32:32	125.95	55
2483	10:32:32	125.95	10
2482	10:32:08	125.90	70
2481	10:32:08	125.90	2
2480	10:32:08	125.90	3
2479	10:32:08	125.90	789
2478	10:31:58	125.90	105
2477	10:31:58	125.85	42
2476	10:31:56	125.85	1
2475	10:31:56	125.85	62
2474	10:31:56	125.85	15
2473	10:31:06	125.85	100
2472	10:30:50	125.75	170
2471	10:30:39	125.80	1
2470	10:30:37	125.75	38
2469	10:30:37	125.75	27
2468	10:30:34	125.70	1
2467	10:30:29	125.75	1
2466	10:30:29	125.75	39
2465	10:30:10	125.75	1
2464	10:30:10	125.75	3
2463	10:29:56	125.75	1
2462	10:29:51	125.70	17
2461	10:29:51	125.70	61
2460	10:29:51	125.70	4
2459	10:29:51	125.70	16
2458	10:29:48	125.75	24
2457	10:29:48	125.75	2
2456	10:29:48	125.75	1
2455	10:29:48	125.75	5
2454	10:29:48	125.75	18
2453	10:29:48	125.75	69
2452	10:29:48	125.75	2
2451	10:29:48	125.75	25
2450	10:29:48	125.75	30
2449	10:29:48	125.75	1
2448	10:29:48	125.75	131
2447	10:29:32	125.75	5
2446	10:29:28	125.75	18
2445	10:29:23	125.65	7
2444	10:29:19	125.70	38
2443	10:29:19	125.70	1
2442	10:29:19	125.70	61
2441	10:28:34	125.75	2
2440	10:28:27	125.60	35
2439	10:28:27	125.60	20
2438	10:28:27	125.60	189
2437	10:28:27	125.65	1
2436	10:28:27	125.65	14
2435	10:28:27	125.70	100
2434	10:28:27	125.70	8
2433	10:28:27	125.70	84
2432	10:28:26	125.75	1
2431	10:28:12	125.70	1
2430	10:27:52	125.70	15
2429	10:27:42	125.80	1
2428	10:27:11	125.80	107
2427	10:27:11	125.80	158
2426	10:27:11	125.80	62
2425	10:27:11	125.80	61
2424	10:27:11	125.80	155
2423	10:27:11	125.80	63
2422	10:27:11	125.80	1
2421	10:26:55	125.80	4
2420	10:26:27	125.80	1
2419	10:26:22	125.70	3
2418	10:26:22	125.70	15
2417	10:26:22	125.70	1
2416	10:26:22	125.70	14
2415	10:26:22	125.80	12
2414	10:26:22	125.80	69
2413	10:26:13	125.80	1
2412	10:25:50	125.85	91
2411	10:25:50	125.85	15
2410	10:25:50	125.80	157
2409	10:25:50	125.80	61
2408	10:25:50	125.80	76
2407	10:25:37	125.75	1
2406	10:25:29	125.80	1
2405	10:25:14	125.80	5
2404	10:25:02	125.75	24
2403	10:25:02	125.75	2
2402	10:25:02	125.75	74
2401	10:24:58	125.75	10
2400	10:24:37	125.60	11
2399	10:24:37	125.65	159
2398	10:24:24	125.70	103
2397	10:24:24	125.70	1
2396	10:24:24	125.70	97
2395	10:24:24	125.70	3
2394	10:24:14	125.75	1
2393	10:23:36	125.85	1
2392	10:23:24	125.85	1
2391	10:23:22	125.80	1
2390	10:23:15	125.85	10
2389	10:23:14	125.80	55
2388	10:23:14	125.80	45
2387	10:23:14	125.85	1
2386	10:22:55	125.75	32
2385	10:22:55	125.75	2
2384	10:22:52	125.80	9
2383	10:22:52	125.80	1
2382	10:22:47	125.80	10
2381	10:22:40	125.75	10
2380	10:22:36	125.75	9
2379	10:22:36	125.75	1
2378	10:22:33	125.70	79
2377	10:22:33	125.70	1
2376	10:22:33	125.70	10
2375	10:22:32	125.70	27
2374	10:22:32	125.70	29
2373	10:22:32	125.70	44
2372	10:22:32	125.60	48
2371	10:22:28	125.70	10
2370	10:22:25	125.60	1
2369	10:22:22	125.60	1
2368	10:22:04	125.70	39
2367	10:22:04	125.70	61
2366	10:22:00	125.65	1
2365	10:22:00	125.65	7
2364	10:21:48	125.75	2
2363	10:21:44	125.70	12
2362	10:21:40	125.70	55
2361	10:21:40	125.70	33
2360	10:21:40	125.70	30
2359	10:21:33	125.80	50
2358	10:21:27	125.75	4
2357	10:21:14	125.85	10
2356	10:21:06	125.80	133
2355	10:21:06	125.80	41
2354	10:21:06	125.80	1
2353	10:21:06	125.80	31
2352	10:21:05	125.80	10
2351	10:21:01	125.85	1
2350	10:21:00	125.80	1
2349	10:21:00	125.80	1
2348	10:20:47	125.80	2
2347	10:20:38	125.90	5
2346	10:20:35	125.90	100
2345	10:20:20	125.80	1
2344	10:20:17	125.90	1
2343	10:20:17	125.85	111
2342	10:20:17	125.85	6
2341	10:20:17	125.85	20
2340	10:20:17	125.85	29
2339	10:20:17	125.85	15
2338	10:20:11	125.80	151
2337	10:20:11	125.80	4
2336	10:20:11	125.80	2
2335	10:20:10	125.75	300
2334	10:20:00	125.75	1
2333	10:19:43	125.70	79
2332	10:19:43	125.70	58
2331	10:19:31	125.75	1
2330	10:19:29	125.70	41
2329	10:19:29	125.70	109
2328	10:19:29	125.70	8
2327	10:19:29	125.70	500
2326	10:19:18	125.70	75
2325	10:19:18	125.70	2
2324	10:19:18	125.70	158
2323	10:19:15	125.65	9
2322	10:19:08	125.65	114
2321	10:19:08	125.65	3
2320	10:19:08	125.65	2
2319	10:19:08	125.65	3
2318	10:19:08	125.65	100
2317	10:19:08	125.65	27
2316	10:19:08	125.65	113
2315	10:19:08	125.65	100
2314	10:18:55	125.70	1
2313	10:18:49	125.70	1
2312	10:18:48	125.60	10
2311	10:18:23	125.55	10
2310	10:18:04	125.70	1
2309	10:17:48	125.70	5
2308	10:17:26	125.70	5
2307	10:17:20	125.70	2
2306	10:17:19	125.70	1
2305	10:17:11	125.70	5
2304	10:16:47	125.65	44
2303	10:16:47	125.65	45
2302	10:16:47	125.65	57
2301	10:16:47	125.65	98
2300	10:16:21	125.60	1
2299	10:16:21	125.60	2
2298	10:16:21	125.60	80
2297	10:16:21	125.60	560
2296	10:16:21	125.60	1
2295	10:16:08	125.60	10
2294	10:16:07	125.55	1
2293	10:16:07	125.60	61
2292	10:16:07	125.60	38
2291	10:16:07	125.60	23
2290	10:16:07	125.60	116
2289	10:16:05	125.65	40
2288	10:15:49	125.70	1
2287	10:14:47	125.65	34
2286	10:14:47	125.65	15
2285	10:14:47	125.65	1
2284	10:14:35	125.55	53
2283	10:14:33	125.55	1
2282	10:14:33	125.55	446
2281	10:14:28	125.65	30
2280	10:14:28	125.65	70
2279	10:14:15	125.65	25
2278	10:14:15	125.65	1
2277	10:14:15	125.65	15
2276	10:14:15	125.65	40
2275	10:14:15	125.65	3
2274	10:14:15	125.65	74
2273	10:14:15	125.65	100
2272	10:14:15	125.65	439
2271	10:14:15	125.65	4
2270	10:14:00	125.65	318
2269	10:14:00	125.65	91
2268	10:14:00	125.65	63
2267	10:14:00	125.65	85
2266	10:13:58	125.70	1
2265	10:13:43	125.70	1
2264	10:13:43	125.70	3
2263	10:13:35	125.70	1
2262	10:13:21	125.65	54
2261	10:13:21	125.65	25
2260	10:12:52	125.65	1
2259	10:12:47	125.60	57
2258	10:12:47	125.60	1
2257	10:12:47	125.60	78
2256	10:12:47	125.60	50
2255	10:12:29	125.60	50
2254	10:12:25	125.55	54
2253	10:12:13	125.60	98
2252	10:12:13	125.60	248
2251	10:12:13	125.60	698
2250	10:12:06	125.65	1
2249	10:11:44	125.60	54
2248	10:11:23	125.60	2
2247	10:11:18	125.60	144
2246	10:11:18	125.60	56
2245	10:10:56	125.50	15
2244	10:10:54	125.50	155
2243	10:10:54	125.50	53
2242	10:10:54	125.50	147
2241	10:10:54	125.50	5
2240	10:10:42	125.55	8
2239	10:10:42	125.55	1
2238	10:10:42	125.55	71
2237	10:10:37	125.65	1
2236	10:10:35	125.60	57
2235	10:10:22	125.60	9
2234	10:10:22	125.60	41
2233	10:10:11	125.60	1
2232	10:10:11	125.60	15
2231	10:10:08	125.60	3
2230	10:10:07	125.65	40
2229	10:10:07	125.65	1
2228	10:10:07	125.60	59
2227	10:10:05	125.55	20
2226	10:09:59	125.55	35
2225	10:09:59	125.55	35
2224	10:09:59	125.60	2
2223	10:09:59	125.60	1
2222	10:09:59	125.60	2
2221	10:09:59	125.60	150
2220	10:09:59	125.60	56
2219	10:09:59	125.60	3
2218	10:09:59	125.60	88
2217	10:09:52	125.60	1
2216	10:09:34	125.60	5
2215	10:09:30	125.60	5
2214	10:09:18	125.60	1
2213	10:09:18	125.60	3
2212	10:09:14	125.50	1
2211	10:09:09	125.60	1
2210	10:08:53	125.50	66
2209	10:08:23	125.60	1
2208	10:08:17	125.50	1
2207	10:08:13	125.55	40
2206	10:08:10	125.55	55
2205	10:08:10	125.55	75
2204	10:08:09	125.50	380
2203	10:08:09	125.50	326
2202	10:08:09	125.50	100
2201	10:08:09	125.50	20
2200	10:08:09	125.50	40
2199	10:08:09	125.50	113
2198	10:08:09	125.50	107
2197	10:08:09	125.50	106
2196	10:08:09	125.50	457
2195	10:08:09	125.50	1
2194	10:07:47	125.50	2
2193	10:07:40	125.55	1
2192	10:07:31	125.55	45
2191	10:07:28	125.50	40
2190	10:07:12	125.55	29
2189	10:07:12	125.55	100
2188	10:07:12	125.55	58
2187	10:07:05	125.60	10
2186	10:06:56	125.60	1
2185	10:06:10	125.60	1
2184	10:06:08	125.60	1
2183	10:05:53	125.60	30
2182	10:05:37	125.60	1
2181	10:05:21	125.55	49
2180	10:05:21	125.55	1
2179	10:05:09	125.50	29
2178	10:05:05	125.50	1
2177	10:04:58	125.60	1
2176	10:04:21	125.60	1
2175	10:04:21	125.60	95
2174	10:04:21	125.55	1
2173	10:04:21	125.55	63
2172	10:03:54	125.40	79
2171	10:03:45	125.40	32
2170	10:03:45	125.50	106
2169	10:03:45	125.50	20
2168	10:03:45	125.50	9
2167	10:03:45	125.50	15
2166	10:03:45	125.50	15
2165	10:03:45	125.50	18
2164	10:03:45	125.50	40
2163	10:03:45	125.50	10
2162	10:03:45	125.50	62
2161	10:03:45	125.55	73
2160	10:03:32	125.70	6
2159	10:03:32	125.70	19
2158	10:03:20	125.70	61
2157	10:03:20	125.50	218
2156	10:03:20	125.55	3
2155	10:03:20	125.55	180
2154	10:03:20	125.55	30
2153	10:03:20	125.55	79
2152	10:03:20	125.55	17
2151	10:03:20	125.60	15
2150	10:03:20	125.60	24
2149	10:03:20	125.60	20
2148	10:03:20	125.60	180
2147	10:03:20	125.60	155
2146	10:03:20	125.65	80
2145	10:03:20	125.65	3
2144	10:03:20	125.65	180
2143	10:03:20	125.70	2
2142	10:03:20	125.70	180
2141	10:03:20	125.70	155
2140	10:03:20	125.70	98
2139	10:03:20	125.75	61
2138	10:03:20	125.75	155
2137	10:03:20	125.75	46
2136	10:03:20	125.75	1
2135	10:03:20	125.75	6
2134	10:03:20	125.75	93
2133	10:03:19	125.80	13
2132	10:03:17	125.85	7
2131	10:03:06	125.85	52
2130	10:03:06	125.85	15
2129	10:03:06	125.85	72
2128	10:03:06	125.80	63
2127	10:03:04	125.75	15
2126	10:03:04	125.75	2
2125	10:03:04	125.75	89
2124	10:03:04	125.75	13
2123	10:02:50	125.75	2
2122	10:02:34	125.85	1
2121	10:02:34	125.85	3
2120	10:02:28	125.80	9
2119	10:02:25	125.80	100
2118	10:02:25	125.75	45
2117	10:02:25	125.75	155
2116	10:02:25	125.75	50
2115	10:02:25	125.75	8
2114	10:02:25	125.75	115
2113	10:02:19	125.80	6
2112	10:02:19	125.80	55
2111	10:02:19	125.80	51
2110	10:02:19	125.80	3
2109	10:02:19	125.80	99
2108	10:02:14	125.80	1
2107	10:02:10	125.70	12
2106	10:02:01	125.70	12
2105	10:01:52	125.75	52
2104	10:01:45	125.75	56
2103	10:01:45	125.75	1
2102	10:01:45	125.75	1
2101	10:01:28	125.70	55
2100	10:01:16	125.65	23
2099	10:01:10	125.65	1
2098	10:01:06	125.65	1
2097	10:01:01	125.65	1
2096	10:00:57	125.65	1
2095	10:00:53	125.65	1
2094	10:00:53	125.60	18
2093	10:00:53	125.60	2
2092	10:00:18	125.60	9
2091	10:00:18	125.60	1
2090	10:00:16	125.55	25
2089	10:00:16	125.55	10
2088	09:59:53	125.65	1
2087	09:59:43	125.65	1
2086	09:58:55	125.55	59
2085	09:58:55	125.55	89
2084	09:58:53	125.50	40
2083	09:58:51	125.55	1
2082	09:58:45	125.55	8
2081	09:58:40	125.55	1
2080	09:58:33	125.55	7
2079	09:58:33	125.55	72
2078	09:58:31	125.50	1
2077	09:58:29	125.50	319
2076	09:58:23	125.50	1
2075	09:58:23	125.50	100
2074	09:58:23	125.50	117
2073	09:58:23	125.50	2
2072	09:58:23	125.50	28
2071	09:58:14	125.50	1
2070	09:58:14	125.50	1
2069	09:58:09	125.40	72
2068	09:58:09	125.45	48
2067	09:57:59	125.50	40
2066	09:57:54	125.50	38
2065	09:57:54	125.50	20
2064	09:57:54	125.50	450
2063	09:57:54	125.50	100
2062	09:57:48	125.55	4
2061	09:57:40	125.55	5
2060	09:57:17	125.55	3
2059	09:57:15	125.45	1
2058	09:57:15	125.45	1
2057	09:57:00	125.50	2
2056	09:57:00	125.50	35
2055	09:57:00	125.50	12
2054	09:57:00	125.50	31
2053	09:57:00	125.50	8
2052	09:56:57	125.50	6
2051	09:56:57	125.50	9
2050	09:56:36	125.50	20
2049	09:56:35	125.50	7
2048	09:56:24	125.40	30
2047	09:56:21	125.50	13
2046	09:56:11	125.45	100
2045	09:55:37	125.55	37
2044	09:55:37	125.55	103
2043	09:55:37	125.50	50
2042	09:54:59	125.50	4
2041	09:54:59	125.50	75
2040	09:54:59	125.50	2
2039	09:54:59	125.50	19
2038	09:54:59	125.50	16
2037	09:54:55	125.50	15
2036	09:54:39	125.50	20
2035	09:54:38	125.45	8
2034	09:54:38	125.45	13
2033	09:54:38	125.45	35
2032	09:54:36	125.50	50
2031	09:54:36	125.50	41
2030	09:54:36	125.50	759
2029	09:54:36	125.50	349
2028	09:54:36	125.50	6
2027	09:54:36	125.50	67
2026	09:54:36	125.50	24
2025	09:54:36	125.50	9
2024	09:54:36	125.50	1
2023	09:54:36	125.50	13
2022	09:54:22	125.50	18
2021	09:54:22	125.50	10
2020	09:54:22	125.55	9
2019	09:54:22	125.60	107
2018	09:54:22	125.60	200
2017	09:54:22	125.60	35
2016	09:54:22	125.60	20
2015	09:54:22	125.60	100
2014	09:54:22	125.65	916
2013	09:54:22	125.65	584
2012	09:54:22	125.65	1
2011	09:54:22	125.65	85
2010	09:54:18	125.70	16
2009	09:54:18	125.70	143
2008	09:54:18	125.70	57
2007	09:54:18	125.70	3
2006	09:54:16	125.80	878
2005	09:54:16	125.80	51
2004	09:54:16	125.80	19
2003	09:54:16	125.75	52
2002	09:54:01	125.75	15
2001	09:54:01	125.75	84
2000	09:54:01	125.75	1
1999	09:53:46	125.70	5
1998	09:53:42	125.70	20
1997	09:53:34	125.65	15
1996	09:53:12	125.65	2
1995	09:52:43	125.65	2
1994	09:52:35	125.70	6
1993	09:52:21	125.75	68
1992	09:52:21	125.75	162
1991	09:52:16	125.75	3
1990	09:52:04	125.70	12
1989	09:51:50	125.75	23
1988	09:51:50	125.80	10
1987	09:51:40	125.85	24
1986	09:51:40	125.80	26
1985	09:51:40	125.75	60
1984	09:51:33	125.65	11
1983	09:51:28	125.75	7
1982	09:51:24	125.75	336
1981	09:51:24	125.75	664
1980	09:51:19	125.70	80
1979	09:51:03	125.75	13
1978	09:50:53	125.70	20
1977	09:50:52	125.70	100
1976	09:50:51	125.80	7
1975	09:50:31	125.80	7
1974	09:50:31	125.80	143
1973	09:50:20	125.80	24
1972	09:50:20	125.80	21
1971	09:50:20	125.80	5
1970	09:50:14	125.80	5
1969	09:50:14	125.70	64
1968	09:50:14	125.70	2
1967	09:50:14	125.70	1
1966	09:50:14	125.70	12
1965	09:50:14	125.70	2
1964	09:50:04	125.70	5
1963	09:50:04	125.65	78
1962	09:50:04	125.65	2
1961	09:49:53	125.55	17
1960	09:49:39	125.60	1
1959	09:49:39	125.60	16
1958	09:49:39	125.60	51
1957	09:49:36	125.50	8
1956	09:49:25	125.60	10
1955	09:49:14	125.50	6
1954	09:48:46	125.60	36
1953	09:48:46	125.55	29
1952	09:48:46	125.55	35
1951	09:48:45	125.55	35
1950	09:48:23	125.50	29
1949	09:48:23	125.50	9
1948	09:48:23	125.50	76
1947	09:48:23	125.50	14
1946	09:48:23	125.50	50
1945	09:48:11	125.60	1
1944	09:48:08	125.55	3
1943	09:48:08	125.60	1
1942	09:48:00	125.55	6
1941	09:48:00	125.65	10
1940	09:47:59	125.65	44
1939	09:47:48	125.65	1
1938	09:47:47	125.60	5
1937	09:47:47	125.60	102
1936	09:47:34	125.60	100
1935	09:47:30	125.60	39
1934	09:47:25	125.60	15
1933	09:47:25	125.60	85
1932	09:47:21	125.55	3
1931	09:47:21	125.55	46
1930	09:47:20	125.55	38
1929	09:47:20	125.55	1
1928	09:46:52	125.60	58
1927	09:46:52	125.60	1
1926	09:46:52	125.60	31
1925	09:46:36	125.55	1
1924	09:46:36	125.55	78
1923	09:46:35	125.45	3
1922	09:46:35	125.45	20
1921	09:46:35	125.45	3
1920	09:46:35	125.45	82
1919	09:46:35	125.45	115
1918	09:46:30	125.45	5
1917	09:46:26	125.60	19
1916	09:46:26	125.55	80
1915	09:46:26	125.55	1
1914	09:46:16	125.45	15
1913	09:46:15	125.50	4
1912	09:46:14	125.50	20
1911	09:46:12	125.50	27
1910	09:46:12	125.50	20
1909	09:46:12	125.50	2
1908	09:46:12	125.50	78
1907	09:46:01	125.50	13
1906	09:45:52	125.45	2
1905	09:45:50	125.50	68
1904	09:45:50	125.50	87
1903	09:45:43	125.45	107
1902	09:45:43	125.45	193
1901	09:45:43	125.50	17
1900	09:45:24	125.50	50
1899	09:45:03	125.50	20
1898	09:45:03	125.50	1
1897	09:45:03	125.50	20
1896	09:45:03	125.50	20
1895	09:45:03	125.50	1138
1894	09:45:03	125.50	80
1893	09:45:03	125.50	7
1892	09:44:48	125.40	7
1891	09:44:40	125.40	274
1890	09:44:39	125.45	89
1889	09:44:39	125.45	20
1888	09:44:39	125.45	98
1887	09:44:39	125.45	20
1886	09:44:39	125.45	20
1885	09:44:39	125.45	1
1884	09:44:38	125.40	7
1883	09:44:32	125.40	90
1882	09:44:32	125.40	20
1881	09:44:04	125.30	629
1880	09:44:04	125.30	63
1879	09:43:48	125.30	200
1878	09:43:38	125.40	121
1877	09:43:38	125.40	20
1876	09:43:38	125.40	1
1875	09:43:23	125.40	5
1874	09:43:23	125.35	167
1873	09:43:23	125.35	58
1872	09:43:23	125.35	50
1871	09:43:23	125.35	20
1870	09:43:16	125.30	13
1869	09:43:16	125.30	7
1868	09:43:16	125.30	3
1867	09:43:06	125.25	52
1866	09:43:00	125.25	2
1865	09:43:00	125.25	13
1864	09:43:00	125.25	2
1863	09:42:33	125.25	40
1862	09:42:25	125.20	1
1861	09:42:25	125.20	12
1860	09:42:25	125.20	88
1859	09:42:25	125.20	52
1858	09:42:00	125.05	333
1857	09:42:00	125.05	169
1856	09:42:00	125.10	63
1855	09:42:00	125.10	3
1854	09:42:00	125.10	113
1853	09:42:00	125.10	11
1852	09:42:00	125.10	8
1851	09:41:20	125.20	53
1850	09:41:20	125.20	1
1849	09:41:20	125.20	359
1848	09:41:20	125.15	58
1847	09:41:20	125.15	58
1846	09:41:20	125.15	171
1845	09:41:16	125.10	94
1844	09:41:16	125.10	77
1843	09:41:16	125.10	75
1842	09:41:16	125.10	16
1841	09:41:16	125.10	32
1840	09:40:45	125.10	17
1839	09:40:41	125.05	17
1838	09:40:41	125.05	2
1837	09:40:41	125.05	5
1836	09:40:41	125.05	2
1835	09:40:39	125.05	50
1834	09:40:30	125.15	37
1833	09:40:21	125.05	20
1832	09:40:13	125.20	128
1831	09:40:13	125.20	1
1830	09:40:13	125.20	51
1829	09:39:49	125.25	31
1828	09:39:49	125.25	69
1827	09:39:48	125.20	672
1826	09:39:48	125.20	48
1825	09:39:48	125.20	48
1824	09:39:48	125.20	61
1823	09:39:48	125.20	171
1822	09:39:47	125.10	30
1821	09:39:47	125.15	99
1820	09:39:47	125.15	98
1819	09:39:47	125.15	38
1818	09:39:47	125.15	1212
1817	09:39:47	125.20	17
1816	09:39:47	125.20	2
1815	09:39:47	125.20	10
1814	09:39:32	125.30	718
1813	09:39:32	125.30	61
1812	09:39:32	125.30	49
1811	09:39:32	125.30	172
1810	09:39:25	125.35	5
1809	09:39:23	125.35	950
1808	09:39:23	125.35	50
1807	09:39:20	125.35	42
1806	09:39:20	125.35	58
1805	09:39:15	125.35	45
1804	09:39:15	125.30	50
1803	09:39:15	125.30	18
1802	09:39:15	125.30	4
1801	09:39:11	125.35	1
1800	09:39:11	125.35	159
1799	09:39:10	125.35	1
1798	09:38:57	125.35	51
1797	09:38:57	125.35	4
1796	09:38:57	125.35	1
1795	09:38:57	125.35	2
1794	09:38:57	125.35	18
1793	09:38:30	125.30	100
1792	09:38:07	125.25	574
1791	09:38:07	125.25	1
1790	09:38:03	125.20	56
1789	09:37:52	125.25	8
1788	09:37:52	125.25	13
1787	09:37:44	125.15	2
1786	09:37:44	125.15	47
1785	09:37:40	125.15	1
1784	09:37:40	125.15	7
1783	09:37:35	125.15	20
1782	09:37:10	125.15	8
1781	09:37:00	125.20	1
1780	09:37:00	125.20	17
1779	09:37:00	125.20	2
1778	09:36:57	125.15	41
1777	09:36:57	125.15	182
1776	09:36:57	125.15	57
1775	09:36:57	125.15	9
1774	09:36:57	125.15	41
1773	09:36:57	125.15	23
1772	09:36:57	125.10	43
1771	09:36:57	125.10	21
1770	09:36:57	125.10	9
1769	09:36:57	125.10	23
1768	09:36:49	125.00	3
1767	09:36:45	125.10	38
1766	09:36:45	125.10	22
1765	09:36:29	125.10	45
1764	09:36:29	125.10	15
1763	09:35:53	125.00	22
1762	09:35:53	125.00	17
1761	09:35:47	125.10	1
1760	09:35:42	125.10	1
1759	09:35:27	125.10	176
1758	09:35:27	125.10	1479
1757	09:35:27	125.10	20
1756	09:35:20	125.00	18
1755	09:35:20	125.00	9
1754	09:35:08	125.10	1
1753	09:35:08	125.05	1
1752	09:35:00	125.00	103
1751	09:34:56	125.00	3
1750	09:34:55	125.05	20
1749	09:34:53	125.05	10
1748	09:34:50	125.00	20
1747	09:34:22	125.00	25
1746	09:34:22	125.00	1
1745	09:34:22	125.00	20
1744	09:34:19	125.00	1
1743	09:34:06	124.95	11
1742	09:34:06	124.95	29
1741	09:34:01	124.95	2
1740	09:34:01	124.95	8
1739	09:34:01	124.95	23
1738	09:34:01	124.95	3
1737	09:34:01	124.95	3
1736	09:34:01	124.95	30
1735	09:33:57	125.05	20
1734	09:33:57	125.00	95
1733	09:33:57	125.00	3
1732	09:33:57	125.00	12
1731	09:33:57	125.00	1
1730	09:33:57	125.00	64
1729	09:33:57	125.00	50
1728	09:33:57	125.00	37
1727	09:33:57	125.00	123
1726	09:33:57	125.00	123
1725	09:33:46	125.15	2
1724	09:33:30	125.05	3
1723	09:33:30	125.15	2
1722	09:33:10	125.15	50
1721	09:33:09	125.15	4
1720	09:33:02	125.15	19
1719	09:33:02	125.15	1
1718	09:33:02	125.10	61
1717	09:33:02	125.10	180
1716	09:33:02	125.10	39
1715	09:32:50	125.10	4
1714	09:32:45	125.00	21
1713	09:32:32	125.05	38
1712	09:32:32	125.05	1
1711	09:32:32	125.05	43
1710	09:32:32	125.05	2
1709	09:32:32	125.05	76
1708	09:32:31	125.00	3
1707	09:32:31	125.00	3
1706	09:32:29	124.90	1
1705	09:32:29	125.00	138
1704	09:32:29	125.00	24
1703	09:32:29	125.00	38
1702	09:32:26	124.90	1
1701	09:32:24	125.00	5
1700	09:32:17	124.95	100
1699	09:32:17	125.00	192
1698	09:32:17	125.00	274
1697	09:32:17	125.00	121
1696	09:32:10	125.05	10
1695	09:32:10	125.05	20
1694	09:31:58	125.05	6
1693	09:31:40	125.05	10
1692	09:31:35	125.05	10
1691	09:31:32	125.05	3
1690	09:31:26	125.00	3
1689	09:31:26	125.00	3
1688	09:31:26	125.00	407
1687	09:31:25	125.05	61
1686	09:31:25	125.05	61
1685	09:31:25	125.05	8
1684	09:31:25	125.05	47
1683	09:31:25	125.05	58
1682	09:31:25	125.05	3
1681	09:31:15	125.10	24
1680	09:31:14	125.10	22
1679	09:31:14	125.10	178
1678	09:31:04	125.05	20
1677	09:31:03	125.10	1
1676	09:31:03	125.10	5
1675	09:31:00	125.10	42
1674	09:31:00	125.10	6
1673	09:31:00	125.05	44
1672	09:30:49	125.05	98
1671	09:30:49	125.05	52
1670	09:30:49	125.05	55
1669	09:30:49	125.00	45
1668	09:30:41	125.00	45
1667	09:30:41	125.00	1
1666	09:30:41	125.00	75
1665	09:30:41	125.00	18
1664	09:30:41	125.00	1
1663	09:30:37	125.00	10
1662	09:30:35	124.95	91
1661	09:30:35	124.95	29
1660	09:30:35	124.95	4
1659	09:30:35	124.95	47
1658	09:30:35	124.85	1
1657	09:30:35	124.85	1
1656	09:30:28	124.95	20
1655	09:30:27	124.95	10
1654	09:30:26	124.85	5
1653	09:30:26	124.90	26
1652	09:30:26	124.90	2
1651	09:30:24	125.00	20
1650	09:29:53	125.00	1
1649	09:29:40	125.00	1
1648	09:29:40	125.00	9
1647	09:29:40	125.00	1079
1646	09:29:40	125.00	100
1645	09:29:36	124.95	49
1644	09:29:36	124.95	2
1643	09:29:24	124.85	9
1642	09:29:21	124.95	35
1641	09:29:06	124.95	30
1640	09:29:00	124.95	6
1639	09:28:52	124.80	7
1638	09:28:42	124.90	50
1637	09:28:26	124.90	50
1636	09:28:26	124.90	100
1635	09:28:26	124.85	7
1634	09:28:15	124.85	1
1633	09:28:14	125.00	4
1632	09:28:13	124.95	20
1631	09:28:13	125.00	9
1630	09:28:13	125.00	1
1629	09:28:13	125.00	17
1628	09:28:13	125.00	185
1627	09:28:13	125.05	1
1626	09:28:13	125.05	194
1625	09:28:09	125.10	5
1624	09:28:09	125.10	13
1623	09:27:43	125.05	1
1622	09:27:41	125.10	108
1621	09:27:41	125.10	2
1620	09:27:37	125.10	20
1619	09:27:34	125.10	20
1618	09:27:27	125.10	50
1617	09:27:17	125.10	25
1616	09:27:17	125.00	10
1615	09:27:08	125.00	1
1614	09:27:02	125.10	33
1613	09:27:02	125.05	196
1612	09:27:02	125.00	61
1611	09:27:02	125.00	60
1610	09:27:00	124.90	1
1609	09:27:00	124.90	33
1608	09:27:00	124.90	80
1607	09:27:00	124.90	25
1606	09:27:00	124.90	80
1605	09:26:54	124.95	139
1604	09:26:50	124.95	10
1603	09:26:50	124.95	80
1602	09:26:50	125.00	8
1601	09:26:50	125.00	50
1600	09:26:50	125.00	100
1599	09:26:50	125.00	11
1598	09:26:50	125.00	200
1597	09:26:50	125.00	20
1596	09:26:50	125.00	100
1595	09:26:50	125.00	300
1594	09:26:48	125.10	54
1593	09:26:48	125.10	61
1592	09:26:47	125.10	270
1591	09:26:47	125.10	50
1590	09:26:47	125.15	25
1589	09:26:43	125.15	47
1588	09:26:42	125.15	8
1587	09:26:42	125.20	107
1586	09:26:42	125.20	12
1585	09:26:42	125.20	10
1584	09:26:42	125.20	90
1583	09:26:39	125.30	30
1582	09:26:36	125.30	1
1581	09:26:28	125.20	10
1580	09:26:28	125.30	7
1579	09:26:27	125.25	104
1578	09:26:21	125.25	1
1577	09:26:19	125.35	8
1576	09:26:08	125.35	1
1575	09:26:08	125.40	1
1574	09:26:01	125.30	18
1573	09:25:58	125.35	10
1572	09:25:46	125.35	25
1571	09:25:45	125.30	61
1570	09:25:45	125.30	30
1569	09:25:45	125.30	45
1568	09:25:45	125.30	75
1567	09:25:45	125.40	38
1566	09:25:45	125.40	62
1565	09:25:44	125.40	8
1564	09:25:44	125.40	2
1563	09:25:36	125.40	1
1562	09:25:27	125.40	150
1561	09:25:27	125.40	190
1560	09:25:27	125.30	400
1559	09:25:18	125.30	1
1558	09:25:16	125.30	19
1557	09:25:01	125.30	500
1556	09:25:01	125.35	1
1555	09:25:01	125.35	18
1554	09:25:01	125.30	68
1553	09:25:01	125.30	11
1552	09:25:01	125.30	100
1551	09:25:00	125.20	5
1550	09:24:59	125.20	1
1549	09:24:52	125.30	10
1548	09:24:51	125.25	1
1547	09:24:51	125.20	25
1546	09:24:51	125.20	50
1545	09:24:44	125.20	20
1544	09:24:39	125.20	1
1543	09:24:38	125.20	61
1542	09:24:38	125.20	207
1541	09:24:38	125.20	10
1540	09:24:38	125.20	41
1539	09:24:38	125.20	100
1538	09:24:38	125.30	100
1537	09:24:30	125.25	1
1536	09:24:20	125.10	3
1535	09:24:20	125.10	1
1534	09:24:18	125.15	32
1533	09:24:18	125.15	39
1532	09:24:06	125.20	15
1531	09:24:06	125.20	35
1530	09:24:04	125.20	1
1529	09:24:04	125.20	15
1528	09:24:00	125.15	100
1527	09:23:53	125.20	20
1526	09:23:50	125.05	10
1525	09:23:44	125.15	10
1524	09:23:43	125.15	25
1523	09:23:40	125.15	20
1522	09:23:33	125.15	20
1521	09:23:30	125.15	81
1520	09:23:30	125.10	69
1519	09:23:28	125.15	20
1518	09:23:26	125.10	31
1517	09:23:26	125.10	68
1516	09:23:26	125.10	1
1515	09:23:25	125.20	322
1514	09:23:25	125.20	67
1513	09:23:25	125.20	2
1512	09:23:25	125.20	180
1511	09:23:25	125.20	26
1510	09:23:25	125.20	67
1509	09:23:25	125.20	61
1508	09:23:25	125.20	622
1507	09:23:25	125.20	245
1506	09:23:22	125.15	56
1505	09:23:22	125.15	44
1504	09:23:22	125.00	500
1503	09:23:22	125.20	57
1502	09:23:22	125.15	25
1501	09:23:22	125.15	67
1500	09:23:22	125.15	51
1499	09:23:22	125.20	50
1498	09:23:22	125.20	77
1497	09:23:22	125.15	2
1496	09:23:22	125.10	20
1495	09:23:22	125.05	1
1494	09:23:22	125.00	500
1493	09:23:22	125.00	32
1492	09:23:22	125.00	25
1491	09:23:22	125.00	67
1490	09:23:22	125.00	261
1489	09:23:22	125.00	80
1488	09:23:22	125.00	21
1487	09:23:22	125.00	70
1486	09:23:22	125.00	135
1485	09:23:22	125.00	400
1484	09:23:22	125.00	100
1483	09:23:22	125.00	180
1482	09:23:22	124.95	53
1481	09:23:22	124.95	180
1480	09:23:22	124.90	61
1479	09:23:22	124.90	24
1478	09:23:22	124.90	68
1477	09:23:22	124.90	1
1476	09:23:22	124.90	300
1475	09:23:22	124.90	250
1474	09:23:22	124.90	100
1473	09:23:01	124.85	56
1472	09:23:01	124.85	44
1471	09:22:55	124.85	10
1470	09:22:47	124.85	10
1469	09:22:41	124.85	5
1468	09:22:41	124.85	28
1467	09:22:41	124.80	2
1466	09:22:41	124.80	70
1465	09:22:37	124.80	10
1464	09:22:33	124.75	2
1463	09:22:33	124.75	67
1462	09:22:31	124.80	20
1461	09:22:27	124.85	16
1460	09:22:19	124.85	8
1459	09:22:19	124.85	12
1458	09:22:15	124.80	81
1457	09:22:04	124.85	1
1456	09:21:59	124.75	2
1455	09:21:58	124.80	200
1454	09:21:58	124.80	1000
1453	09:21:58	124.80	54
1452	09:21:58	124.80	100
1451	09:21:49	124.75	11
1450	09:21:46	124.75	17
1449	09:21:46	124.75	2
1448	09:21:46	124.70	165
1447	09:21:46	124.70	98
1446	09:21:46	124.70	600
1445	09:21:46	124.70	255
1444	09:21:32	124.60	106
1443	09:21:32	124.60	300
1442	09:21:32	124.60	39
1441	09:21:32	124.60	34
1440	09:21:31	124.50	98
1439	09:21:31	124.50	1
1438	09:21:31	124.50	51
1437	09:21:28	124.60	1
1436	09:21:28	124.60	1
1435	09:21:27	124.50	40
1434	09:21:23	124.50	9
1433	09:21:23	124.55	1
1432	09:21:23	124.55	81
1431	09:21:23	124.55	25
1430	09:21:15	124.45	1
1429	09:21:15	124.45	9
1428	09:21:15	124.45	48
1427	09:21:15	124.45	3670
1426	09:21:15	124.50	300
1425	09:21:15	124.50	309
1424	09:21:15	124.50	244
1423	09:21:07	124.50	156
1422	09:21:07	124.50	10
1421	09:21:07	124.50	27
1420	09:21:07	124.55	81
1419	09:21:07	124.55	60
1418	09:21:07	124.55	80
1417	09:21:07	124.55	110
1416	09:21:04	124.60	102
1415	09:21:04	124.60	245
1414	09:21:04	124.60	55
1413	09:20:52	124.65	20
1412	09:20:49	124.65	9
1411	09:20:49	124.65	1
1410	09:20:49	124.65	49
1409	09:20:49	124.65	1
1408	09:20:47	124.50	23
1407	09:20:47	124.50	477
1406	09:20:47	124.50	25
1405	09:20:47	124.50	80
1404	09:20:47	124.50	1
1403	09:20:47	124.50	100
1402	09:20:47	124.50	1
1401	09:20:47	124.50	96
1400	09:20:47	124.50	273
1399	09:20:47	124.55	69
1398	09:20:47	124.55	3
1397	09:20:44	124.65	174
1396	09:20:44	124.65	70
1395	09:20:44	124.65	35
1394	09:20:44	124.65	71
1393	09:20:43	124.65	37
1392	09:20:43	124.65	3
1391	09:20:39	124.60	50
1390	09:20:35	124.60	50
1389	09:20:33	124.55	35
1388	09:20:33	124.55	64
1387	09:20:33	124.55	20
1386	09:20:33	124.55	992
1385	09:20:31	124.55	8
1384	09:20:30	124.70	100
1383	09:20:28	124.70	4
1382	09:20:28	124.60	20
1381	09:20:28	124.60	1
1380	09:20:27	124.70	30
1379	09:20:27	124.65	8
1378	09:20:27	124.65	1000
1377	09:20:19	124.70	7
1376	09:20:18	124.70	20
1375	09:20:16	124.70	22
1374	09:20:16	124.65	19
1373	09:20:16	124.65	1
1372	09:20:15	124.65	4
1371	09:20:12	124.65	26
1370	09:20:10	124.70	49
1369	09:20:02	124.70	8
1368	09:19:55	124.70	5
1367	09:19:53	124.65	1
1366	09:19:53	124.65	3
1365	09:19:48	124.65	115
1364	09:19:48	124.65	48
1363	09:19:48	124.65	2
1362	09:19:48	124.65	72
1361	09:19:43	124.50	27
1360	09:19:41	124.65	3
1359	09:19:41	124.65	25
1358	09:19:33	124.65	5
1357	09:19:32	124.65	25
1356	09:19:31	124.55	7
1355	09:19:31	124.55	193
1354	09:19:24	124.50	9
1353	09:19:22	124.60	1
1352	09:19:20	124.55	11
1351	09:19:20	124.55	1
1350	09:19:20	124.55	49
1349	09:19:20	124.55	7
1348	09:19:20	124.55	121
1347	09:19:20	124.55	5
1346	09:19:14	124.55	1
1345	09:19:13	124.45	55
1344	09:19:10	124.45	1005
1343	09:19:10	124.45	20
1342	09:19:10	124.45	5
1341	09:19:10	124.45	30
1340	09:19:10	124.45	1965
1339	09:19:08	124.55	1
1338	09:19:06	124.50	50
1337	09:19:06	124.50	15
1336	09:19:06	124.50	34
1335	09:19:06	124.50	966
1334	09:19:06	124.50	20
1333	09:19:06	124.50	15
1332	09:19:06	124.50	100
1331	09:19:06	124.50	500
1330	09:19:06	124.50	10
1329	09:19:06	124.50	2
1328	09:19:06	124.50	90
1327	09:19:06	124.50	100
1326	09:19:06	124.50	1
1325	09:19:06	124.50	4
1324	09:19:06	124.50	24
1323	09:19:06	124.50	10
1322	09:19:06	124.50	11
1321	09:19:06	124.55	30
1320	09:19:06	124.55	20
1319	09:19:06	124.55	20
1318	09:19:06	124.55	64
1317	09:19:06	124.60	13
1316	09:19:03	124.75	1
1315	09:18:55	124.55	235
1314	09:18:55	124.60	11
1313	09:18:55	124.60	99
1312	09:18:55	124.60	20
1311	09:18:55	124.60	500
1310	09:18:55	124.60	5
1309	09:18:55	124.60	500
1308	09:18:55	124.65	222
1307	09:18:55	124.65	25
1306	09:18:55	124.70	1
1305	09:18:55	124.70	221
1304	09:18:55	124.70	61
1303	09:18:55	124.70	100
1302	09:18:53	124.75	98
1301	09:18:53	124.75	265
1300	09:18:53	124.75	10
1299	09:18:50	124.70	75
1298	09:18:50	124.70	142
1297	09:18:50	124.70	200
1296	09:18:50	124.70	32
1295	09:18:50	124.70	23
1294	09:18:48	124.70	20
1293	09:18:48	124.70	70
1292	09:18:46	124.70	20
1291	09:18:43	124.70	10
1290	09:18:42	124.65	11
1289	09:18:42	124.65	248
1288	09:18:42	124.65	52
1287	09:18:34	124.70	51
1286	09:18:29	124.70	10
1285	09:18:19	124.70	100
1284	09:18:18	124.70	20
1283	09:18:15	124.65	20
1282	09:18:15	124.65	63
1281	09:18:15	124.65	100
1280	09:18:15	124.70	16
1279	09:18:12	124.70	8
1278	09:18:09	124.70	100
1277	09:18:08	124.70	50
1276	09:18:06	124.70	1
1275	09:18:04	124.65	47
1274	09:18:04	124.65	132
1273	09:18:04	124.65	570
1272	09:18:04	124.65	50
1271	09:18:04	124.65	38
1270	09:18:01	124.70	1
1269	09:17:56	124.60	11
1268	09:17:44	124.60	21
1267	09:17:35	124.65	100
1266	09:17:34	124.65	20
1265	09:17:32	124.65	1
1264	09:17:32	124.65	1
1263	09:17:28	124.60	100
1262	09:17:28	124.60	3
1261	09:17:28	124.60	20
1260	09:17:26	124.65	11
1259	09:17:26	124.65	2
1258	09:17:26	124.65	20
1257	09:17:26	124.65	30
1256	09:17:26	124.65	11
1255	09:17:26	124.65	372
1254	09:17:22	124.70	1
1253	09:17:22	124.70	72
1252	09:17:22	124.70	61
1251	09:17:22	124.70	139
1250	09:17:20	124.65	55
1249	09:17:20	124.65	2
1248	09:17:16	124.75	6
1247	09:17:12	124.65	35
1246	09:17:06	124.65	1
1245	09:16:49	124.65	35
1244	09:16:31	124.75	1
1243	09:16:28	124.75	20
1242	09:16:26	124.70	75
1241	09:16:26	124.70	8
1240	09:16:26	124.70	49
1239	09:16:26	124.70	100
1238	09:16:20	124.60	482
1237	09:16:20	124.60	2
1236	09:16:20	124.60	500
1235	09:16:20	124.65	16
1234	09:16:10	124.60	725
1233	09:16:10	124.60	250
1232	09:16:06	124.60	1
1231	09:16:06	124.60	24
1230	09:16:06	124.55	1
1229	09:16:00	124.60	1
1228	09:16:00	124.60	11
1227	09:16:00	124.65	1000
1226	09:15:55	124.60	169
1225	09:15:55	124.60	594
1224	09:15:55	124.60	193
1223	09:15:55	124.60	44
1222	09:15:46	124.65	100
1221	09:15:40	124.50	36
1220	09:15:40	124.45	36
1219	09:15:40	124.45	1
1218	09:15:40	124.45	1000
1217	09:15:40	124.50	50
1216	09:15:40	124.50	25
1215	09:15:40	124.50	200
1214	09:15:40	124.50	1
1213	09:15:40	124.50	11
1212	09:15:40	124.50	20
1211	09:15:40	124.50	20
1210	09:15:40	124.50	20
1209	09:15:40	124.50	63
1208	09:15:40	124.55	10
1207	09:15:40	124.55	80
1206	09:15:40	124.55	20
1205	09:15:40	124.60	250
1204	09:15:40	124.60	93
1203	09:15:40	124.60	100
1202	09:15:39	124.65	105
1201	09:15:37	124.65	11
1200	09:15:30	124.65	5
1199	09:15:30	124.65	95
1198	09:15:27	124.60	250
1197	09:15:17	124.70	45
1196	09:15:17	124.70	55
1195	09:15:14	124.70	1
1194	09:15:12	124.60	440
1193	09:15:12	124.60	200
1192	09:15:12	124.60	30
1191	09:15:12	124.60	57
1190	09:15:12	124.60	250
1189	09:15:12	124.60	3
1188	09:15:12	124.65	20
1187	09:15:01	124.65	84
1186	09:15:01	124.65	20
1185	09:15:01	124.65	8
1184	09:15:00	124.70	10
1183	09:14:55	124.70	3
1182	09:14:50	124.70	1
1181	09:14:42	124.70	12
1180	09:14:30	124.70	240
1179	09:14:30	124.70	83
1178	09:14:30	124.70	17
1177	09:14:30	124.70	3
1176	09:14:26	124.60	10
1175	09:14:23	124.60	79
1174	09:14:23	124.60	81
1173	09:14:17	124.60	20
1172	09:14:14	124.55	2
1171	09:14:14	124.55	100
1170	09:14:13	124.50	45
1169	09:14:13	124.50	838
1168	09:14:12	124.50	139
1167	09:14:12	124.50	601
1166	09:14:12	124.50	10
1165	09:14:10	124.50	106
1164	09:14:10	124.50	57
1163	09:14:10	124.50	950
1162	09:14:10	124.50	50
1161	09:14:08	124.60	12
1160	09:14:08	124.60	99
1159	09:14:08	124.55	20
1158	09:14:06	124.50	1000
1157	09:14:06	124.55	16
1156	09:14:05	124.50	1202
1155	09:14:05	124.50	41
1154	09:14:05	124.50	5
1153	09:14:05	124.50	15
1152	09:14:05	124.50	6
1151	09:14:05	124.50	20
1150	09:14:05	124.50	10
1149	09:14:05	124.50	100
1148	09:14:05	124.50	25
1147	09:14:05	124.50	1
1146	09:14:05	124.50	1
1145	09:14:05	124.50	12
1144	09:14:05	124.50	10
1143	09:14:05	124.50	3
1142	09:14:05	124.50	2
1141	09:14:05	124.50	3
1140	09:14:05	124.50	26
1139	09:14:05	124.50	10
1138	09:14:05	124.50	211
1137	09:14:05	124.50	16
1136	09:14:05	124.50	20
1135	09:14:05	124.50	35
1134	09:14:05	124.50	10
1133	09:14:05	124.50	60
1132	09:14:05	124.50	10
1131	09:14:05	124.50	1000
1130	09:14:05	124.55	98
1129	09:14:05	124.55	500
1128	09:14:05	124.55	500
1127	09:14:05	124.55	11
1126	09:14:05	124.60	6
1125	09:14:05	124.60	154
1124	09:14:05	124.60	80
1123	09:14:05	124.60	500
1122	09:13:59	124.70	97
1121	09:13:53	124.60	200
1120	09:13:53	124.60	100
1119	09:13:53	124.60	800
1118	09:13:53	124.65	111
1117	09:13:53	124.65	229
1116	09:13:53	124.60	23
1115	09:13:53	124.60	68
1114	09:13:53	124.60	104
1113	09:13:53	124.60	65
1112	09:13:53	124.60	7
1111	09:13:53	124.60	19
1110	09:13:53	124.65	11
1109	09:13:53	124.65	13
1108	09:13:53	124.65	2
1107	09:13:53	124.65	1
1106	09:13:53	124.65	21
1105	09:13:52	124.65	5
1104	09:13:47	124.75	75
1103	09:13:41	124.65	4
1102	09:13:35	124.65	53
1101	09:13:35	124.65	100
1100	09:13:35	124.65	1
1099	09:13:30	124.75	220
1098	09:13:23	124.75	25
1097	09:13:23	124.70	122
1096	09:13:23	124.70	700
1095	09:13:23	124.70	153
1094	09:13:17	124.70	5
1093	09:13:13	124.60	510
1092	09:13:13	124.60	56
1091	09:13:13	124.60	10
1090	09:13:12	124.60	34
1089	09:13:12	124.60	100
1088	09:13:12	124.60	70
1087	09:13:09	124.65	10
1086	09:13:00	124.60	80
1085	09:13:00	124.60	15
1084	09:13:00	124.60	100
1083	09:13:00	124.60	220
1082	09:12:58	124.65	6
1081	09:12:53	124.65	6
1080	09:12:50	124.70	25
1079	09:12:48	124.65	10
1078	09:12:44	124.60	200
1077	09:12:44	124.60	80
1076	09:12:44	124.60	20
1075	09:12:44	124.75	1
1074	09:12:43	124.60	9
1073	09:12:43	124.60	291
1072	09:12:43	124.65	100
1071	09:12:40	124.70	30
1070	09:12:35	124.60	15
1069	09:12:33	124.60	1
1068	09:12:33	124.60	193
1067	09:12:33	124.60	200
1066	09:12:33	124.60	5
1065	09:12:33	124.60	100
1064	09:12:33	124.60	694
1063	09:12:33	124.65	1
1062	09:12:32	124.75	50
1061	09:12:24	124.65	63
1060	09:12:21	124.70	100
1059	09:12:21	124.70	75
1058	09:12:21	124.70	6
1057	09:12:17	124.70	7
1056	09:12:17	124.70	13
1055	09:12:14	124.60	11
1054	09:12:14	124.60	280
1053	09:12:14	124.60	220
1052	09:12:13	124.70	15
1051	09:12:11	124.70	25
1050	09:12:05	124.70	100
1049	09:12:05	124.65	30
1048	09:11:59	124.70	25
1047	09:11:55	124.60	1
1046	09:11:55	124.60	500
1045	09:11:55	124.60	11
1044	09:11:55	124.60	25
1043	09:11:55	124.60	54
1042	09:11:55	124.60	592
1041	09:11:52	124.65	80
1040	09:11:52	124.65	220
1039	09:11:52	124.70	22
1038	09:11:51	124.70	3
1037	09:11:51	124.70	100
1036	09:11:51	124.75	9
1035	09:11:51	124.75	150
1034	09:11:51	124.75	100
1033	09:11:49	124.80	10
1032	09:11:43	124.80	20
1031	09:11:42	124.75	1
1030	09:11:41	124.65	121
1029	09:11:41	124.75	4
1028	09:11:39	124.80	25
1027	09:11:39	124.80	16
1026	09:11:36	124.80	6
1025	09:11:33	124.70	15
1024	09:11:33	124.70	1
1023	09:11:30	124.80	78
1022	09:11:30	124.80	122
1021	09:11:30	124.80	1
1020	09:11:30	124.80	1
1019	09:11:28	124.75	11
1018	09:11:19	124.75	10
1017	09:11:18	124.75	1
1016	09:11:18	124.75	29
1015	09:11:18	124.75	1
1014	09:11:15	124.80	100
1013	09:11:13	124.65	30
1012	09:11:13	124.70	20
1011	09:11:13	124.70	10
1010	09:11:13	124.70	18
1009	09:11:13	124.75	18
1008	09:11:13	124.75	63
1007	09:11:13	124.60	5
1006	09:11:13	124.60	5
1005	09:11:13	124.60	379
1004	09:11:13	124.60	10
1003	09:11:13	124.60	111
1002	09:11:13	124.60	163
1001	09:11:13	124.65	500
1000	09:11:13	124.65	67
999	09:11:13	124.70	81
998	09:11:13	124.70	67
997	09:11:13	124.75	40
996	09:11:13	124.75	10
995	09:11:13	124.75	15
994	09:11:13	124.80	13
993	09:11:13	124.80	100
992	09:11:13	124.80	1
991	09:11:13	124.85	128
990	09:11:13	124.85	11
989	09:11:13	124.85	33
988	09:11:13	124.85	12
987	09:11:13	124.85	1
986	09:11:13	124.85	8
985	09:11:12	124.85	2
984	09:11:12	124.85	1
983	09:11:11	124.95	25
982	09:11:11	124.90	17
981	09:11:11	124.90	113
980	09:11:11	124.90	16
979	09:11:10	124.90	226
978	09:11:10	124.90	363
977	09:11:10	124.90	100
976	09:11:10	124.90	487
975	09:11:10	124.90	3
974	09:11:08	124.90	3
973	09:11:08	124.90	7
972	09:11:08	124.90	38
971	09:11:08	124.90	62
970	09:11:08	124.90	100
969	09:11:08	124.90	430
968	09:11:08	124.95	30
967	09:11:08	124.95	1
966	09:11:08	124.95	10
965	09:11:08	125.05	25
964	09:11:07	124.95	3
963	09:11:05	124.95	3
962	09:11:03	125.05	20
961	09:11:02	124.95	6
960	09:10:59	125.00	50
959	09:10:56	125.00	4
958	09:10:56	124.95	2
957	09:10:54	125.00	20
956	09:10:53	125.00	104
955	09:10:52	125.05	116
954	09:10:52	125.00	157
953	09:10:52	125.00	20
952	09:10:52	125.00	1159
951	09:10:43	124.95	3
950	09:10:43	124.90	570
949	09:10:43	124.90	28
948	09:10:42	124.90	141
947	09:10:42	124.90	50
946	09:10:42	124.90	381
945	09:10:42	124.95	8
944	09:10:42	124.95	220
943	09:10:41	124.95	20
942	09:10:41	124.95	1
941	09:10:41	124.95	9
940	09:10:35	125.00	1
939	09:10:29	125.00	40
938	09:10:24	124.90	125
937	09:10:23	124.90	200
936	09:10:21	125.00	5
935	09:10:20	125.00	15
934	09:10:18	124.90	100
933	09:10:16	125.00	10
932	09:10:14	125.00	39
931	09:10:14	124.95	41
930	09:10:13	124.95	15
929	09:10:11	124.95	30
928	09:10:06	124.90	100
927	09:10:06	124.90	94
926	09:10:06	124.90	65
925	09:10:06	124.90	100
924	09:10:06	124.90	11
923	09:10:06	124.90	387
922	09:10:06	124.90	118
921	09:10:06	124.90	598
920	09:10:06	124.90	15
919	09:10:06	124.95	1
918	09:10:06	124.95	184
917	09:10:06	124.95	66
916	09:10:06	124.95	1
915	09:10:06	124.95	33
914	09:09:58	125.00	30
913	09:09:55	125.00	50
912	09:09:54	125.00	25
911	09:09:54	125.00	10
910	09:09:53	125.00	143
909	09:09:53	125.00	57
908	09:09:53	124.95	153
907	09:09:53	124.95	25
906	09:09:51	124.90	674
905	09:09:51	124.90	137
904	09:09:51	124.90	225
903	09:09:51	124.90	11
902	09:09:51	124.90	742
901	09:09:51	124.90	100
900	09:09:50	124.95	2
899	09:09:47	124.95	16
898	09:09:45	124.95	1
897	09:09:37	124.90	158
896	09:09:37	124.90	516
895	09:09:37	124.95	52
894	09:09:36	125.05	30
893	09:09:35	125.05	28
892	09:09:31	125.05	497
891	09:09:31	125.05	100
890	09:09:31	125.05	125
889	09:09:31	125.10	41
888	09:09:31	125.10	134
887	09:09:31	125.15	9
886	09:09:31	125.15	10
885	09:09:31	125.05	7
884	09:09:31	125.10	188
883	09:09:31	125.10	100
882	09:09:30	125.10	100
881	09:09:26	125.05	21
880	09:09:26	125.00	30
879	09:09:26	125.00	220
878	09:09:26	124.90	484
877	09:09:26	124.90	115
876	09:09:26	124.90	75
875	09:09:24	125.10	37
874	09:09:24	125.00	30
873	09:09:24	125.00	33
872	09:09:16	124.90	5
871	09:09:15	125.05	250
870	09:09:14	125.00	15
869	09:09:14	125.00	50
868	09:09:14	125.00	100
867	09:09:14	125.00	8
866	09:09:14	125.00	10
865	09:09:14	125.00	11
864	09:09:14	125.00	10
863	09:09:14	125.00	34
862	09:09:14	125.00	150
861	09:09:07	125.00	100
860	09:09:06	125.00	525
859	09:09:05	125.05	2
858	09:09:05	125.00	181
857	09:09:05	125.00	180
856	09:09:05	125.00	573
855	09:09:05	125.05	64
854	09:09:05	125.05	2
853	09:09:02	125.00	100
852	09:09:01	125.00	66
851	09:09:01	125.05	180
850	09:09:01	125.05	54
849	09:08:58	125.00	17
848	09:08:58	125.00	97
847	09:08:58	125.00	136
846	09:08:58	125.00	39
845	09:08:58	124.95	458
844	09:08:58	124.95	7
843	09:08:58	124.95	93
842	09:08:56	124.90	200
841	09:08:56	124.95	20
840	09:08:53	124.90	32
839	09:08:53	124.95	334
838	09:08:53	124.95	124
837	09:08:53	124.95	123
836	09:08:53	124.90	525
835	09:08:53	125.05	44
834	09:08:53	124.90	55
833	09:08:53	124.90	7
832	09:08:53	124.90	25
831	09:08:53	124.90	71
830	09:08:53	124.90	5
829	09:08:53	124.90	1
828	09:08:53	124.90	10
827	09:08:53	124.90	1257
826	09:08:53	124.95	67
825	09:08:53	124.95	1
824	09:08:53	125.00	180
823	09:08:53	125.00	80
822	09:08:53	125.00	15
821	09:08:53	125.00	10
820	09:08:53	125.00	1
819	09:08:53	125.00	2
818	09:08:53	125.00	17
817	09:08:53	125.00	24
816	09:08:53	125.00	2
815	09:08:53	125.00	1
814	09:08:53	125.00	3
813	09:08:53	125.00	17
812	09:08:53	125.00	3
811	09:08:53	125.00	11
810	09:08:53	125.00	20
809	09:08:53	125.00	100
808	09:08:53	125.00	1
807	09:08:53	125.00	5
806	09:08:53	125.00	14
805	09:08:53	125.00	25
804	09:08:53	125.00	3
803	09:08:53	125.00	500
802	09:08:53	125.00	10
801	09:08:53	125.00	65
800	09:08:53	125.00	45
799	09:08:53	125.00	15
798	09:08:53	125.00	97
797	09:08:53	125.00	100
796	09:08:53	125.00	23
795	09:08:53	125.00	7
794	09:08:53	125.00	19
793	09:08:53	125.00	13
792	09:08:53	125.00	11
791	09:08:53	125.00	20
790	09:08:53	125.00	5
789	09:08:53	125.00	2
788	09:08:53	125.00	1
787	09:08:53	125.00	8
786	09:08:53	125.00	20
785	09:08:53	125.00	14
784	09:08:53	125.00	2
783	09:08:53	125.00	1
782	09:08:53	125.00	20
781	09:08:53	125.00	88
780	09:08:53	125.00	25
779	09:08:53	125.00	3
778	09:08:53	125.00	3
777	09:08:53	125.00	100
776	09:08:53	125.00	1
775	09:08:53	125.00	36
774	09:08:53	125.00	10
773	09:08:53	125.00	35
772	09:08:53	125.00	370
771	09:08:53	125.00	70
770	09:08:53	125.00	10
769	09:08:53	125.00	4
768	09:08:53	125.00	1000
767	09:08:53	125.05	5
766	09:08:53	125.05	60
765	09:08:53	125.05	1
764	09:08:53	125.05	1
763	09:08:53	125.05	50
762	09:08:53	125.10	1
761	09:08:53	125.10	4
760	09:08:49	125.15	97
759	09:08:49	125.10	5
758	09:08:45	125.10	1
757	09:08:45	125.10	10
756	09:08:45	125.15	180
755	09:08:45	125.15	127
754	09:08:45	125.15	11
753	09:08:45	125.15	20
752	09:08:45	125.15	5
751	09:08:45	125.20	10
750	09:08:45	125.20	2
749	09:08:45	125.20	180
748	09:08:45	125.25	61
747	09:08:45	125.25	49
746	09:08:45	125.25	110
745	09:08:38	125.30	1
744	09:08:29	125.25	100
743	09:08:28	125.25	6
742	09:08:26	125.25	500
741	09:08:26	125.25	11
740	09:08:26	125.25	20
739	09:08:24	125.30	180
738	09:08:24	125.35	50
737	09:08:24	125.45	12
736	09:08:19	125.50	25
735	09:08:19	125.50	68
734	09:08:19	125.45	17
733	09:08:19	125.40	15
732	09:08:16	125.35	97
731	09:08:16	125.35	129
730	09:08:16	125.25	24
729	09:08:16	125.25	25
728	09:08:15	125.15	5
727	09:08:15	125.20	51
726	09:08:15	125.15	10
725	09:08:15	125.15	5
724	09:08:15	125.15	15
723	09:08:15	125.20	13
722	09:08:15	125.20	31
721	09:08:15	125.20	69
720	09:08:15	125.20	31
719	09:08:15	125.20	15
718	09:08:15	125.25	15
717	09:08:15	125.25	10
716	09:08:15	125.30	800
715	09:08:15	125.30	3
714	09:08:15	125.30	20
713	09:08:15	125.30	50
712	09:08:15	125.35	180
711	09:08:15	125.35	16
710	09:08:15	125.35	200
709	09:08:15	125.40	180
708	09:08:15	125.40	20
707	09:08:15	125.40	30
706	09:08:15	125.40	1000
705	09:08:15	125.45	10
704	09:08:15	125.45	100
703	09:08:15	125.45	5
702	09:08:15	125.45	10
701	09:08:15	125.45	7
700	09:08:15	125.50	579
699	09:08:15	125.50	907
698	09:08:15	125.50	93
697	09:08:15	125.50	728
696	09:08:15	125.50	175
695	09:08:15	125.50	272
694	09:08:15	125.50	723
693	09:08:15	125.50	14
692	09:08:14	125.55	300
691	09:08:14	125.55	18
690	09:08:06	125.65	1
689	09:08:04	125.55	21
688	09:08:03	125.60	312
687	09:08:03	125.60	2
686	09:08:03	125.60	25
685	09:08:03	125.60	89
684	09:08:03	125.60	50
683	09:08:03	125.60	61
682	09:07:59	125.60	50
681	09:07:52	125.60	20
680	09:07:47	125.60	52
679	09:07:47	125.60	35
678	09:07:39	125.55	61
677	09:07:39	125.60	15
676	09:07:38	125.60	300
675	09:07:30	125.50	134
674	09:07:30	125.50	143
673	09:07:30	125.50	152
672	09:07:30	125.50	152
671	09:07:30	125.50	702
670	09:07:30	125.50	175
669	09:07:30	125.50	848
668	09:07:30	125.50	100
667	09:07:30	125.50	12
666	09:07:30	125.50	200
665	09:07:30	125.50	23
664	09:07:30	125.50	1
663	09:07:30	125.50	11
662	09:07:30	125.50	100
661	09:07:30	125.50	12
660	09:07:30	125.50	401
659	09:07:24	125.55	182
658	09:07:19	125.60	5
657	09:07:13	125.60	100
656	09:07:12	125.60	250
655	09:07:12	125.60	72
654	09:07:01	125.55	1
653	09:06:57	125.60	7
652	09:06:55	125.60	1
651	09:06:55	125.60	7
650	09:06:53	125.55	1
649	09:06:49	125.60	7
648	09:06:48	125.60	1
647	09:06:48	125.60	5
646	09:06:45	125.60	50
645	09:06:45	125.55	50
644	09:06:40	125.55	11
643	09:06:38	125.50	80
642	09:06:38	125.55	10
641	09:06:34	125.60	2
640	09:06:34	125.60	130
639	09:06:34	125.60	8
638	09:06:34	125.60	149
637	09:06:34	125.60	1
636	09:06:26	125.70	10
635	09:06:26	125.70	28
634	09:06:25	125.60	100
633	09:06:22	125.70	5
632	09:06:22	125.70	39
631	09:06:13	125.60	5
630	09:06:13	125.60	117
629	09:06:13	125.55	80
628	09:06:02	125.55	2
627	09:06:02	125.55	9
626	09:06:02	125.55	2
625	09:06:00	125.55	41
624	09:06:00	125.55	160
623	09:05:59	125.50	5
622	09:05:59	125.50	14
621	09:05:59	125.55	1
620	09:05:54	125.55	190
619	09:05:52	125.55	144
618	09:05:52	125.55	21
617	09:05:52	125.55	10
616	09:05:52	125.55	20
615	09:05:52	125.55	5
614	09:05:41	125.55	5
613	09:05:39	125.65	15
612	09:05:36	125.55	2
611	09:05:33	125.60	50
610	09:05:31	125.70	53
609	09:05:31	125.70	34
608	09:05:27	125.65	55
607	09:05:27	125.65	98
606	09:05:26	125.60	54
605	09:05:26	125.60	136
604	09:05:24	125.55	160
603	09:05:24	125.50	200
602	09:05:22	125.50	300
601	09:05:21	125.50	16
600	09:05:21	125.50	50
599	09:05:21	125.50	1
598	09:05:21	125.50	12
597	09:05:21	125.50	30
596	09:05:21	125.50	5
595	09:05:21	125.50	11
594	09:05:21	125.50	20
593	09:05:21	125.50	850
592	09:05:21	125.50	929
591	09:05:21	125.50	2
590	09:05:21	125.50	201
589	09:05:21	125.50	71
588	09:05:21	125.55	61
587	09:05:21	125.55	18
586	09:05:19	125.70	1
585	09:05:19	125.70	3
584	09:05:17	125.65	43
583	09:05:17	125.65	57
582	09:05:10	125.55	3
581	09:05:10	125.55	47
580	09:05:08	125.55	90
579	09:05:08	125.55	58
578	09:05:08	125.55	500
577	09:05:08	125.55	50
576	09:05:08	125.60	137
575	09:05:08	125.65	57
574	09:05:05	125.55	8
573	09:05:05	125.55	8
572	09:05:04	125.60	33
571	09:05:04	125.60	10
570	09:05:04	125.60	6
569	09:05:04	125.60	11
568	09:05:04	125.60	18
567	09:05:04	125.60	2
566	09:05:04	125.60	6
565	09:05:04	125.60	20
564	09:05:04	125.60	4
563	09:05:04	125.70	1
562	09:05:04	125.70	3
561	09:05:04	125.70	8
560	09:05:04	125.70	1
559	09:05:04	125.75	10
558	09:05:04	125.75	20
557	09:05:01	125.80	27
556	09:05:01	125.80	138
555	09:05:01	125.80	328
554	09:05:01	125.80	165
553	09:05:01	125.80	500
552	09:04:59	125.80	1
551	09:04:59	125.80	684
550	09:04:59	125.85	222
549	09:04:59	125.85	59
548	09:04:59	125.85	95
547	09:04:59	125.85	124
546	09:04:56	125.80	316
545	09:04:56	125.80	12
544	09:04:56	125.80	169
543	09:04:56	125.80	7
542	09:04:55	125.80	10
541	09:04:54	125.80	500
540	09:04:53	125.80	10
539	09:04:51	125.80	10
538	09:04:50	125.80	131
537	09:04:50	125.80	170
536	09:04:50	125.80	100
535	09:04:50	125.80	1
534	09:04:50	125.80	20
533	09:04:50	125.80	429
532	09:04:50	125.80	1
531	09:04:49	125.80	10
530	09:04:49	125.80	3
529	09:04:48	125.85	150
528	09:04:47	125.85	114
527	09:04:47	125.85	10
526	09:04:46	125.85	150
525	09:04:46	125.80	10
524	09:04:44	125.85	170
523	09:04:44	125.80	100
522	09:04:44	125.80	10
521	09:04:44	125.80	5
520	09:04:44	125.85	1
519	09:04:41	125.90	5
518	09:04:41	125.90	1
517	09:04:32	125.80	7
516	09:04:28	125.80	300
515	09:04:21	125.85	26
514	09:04:18	125.80	60
513	09:04:18	125.80	65
512	09:04:18	125.85	35
511	09:04:14	125.95	86
510	09:04:14	125.95	69
509	09:04:14	125.95	95
508	09:04:12	125.95	5
507	09:04:09	125.90	50
506	09:04:06	126.00	1
505	09:04:05	126.00	87
504	09:04:05	126.00	240
503	09:04:05	125.95	73
502	09:04:02	125.90	21
501	09:04:02	125.90	21
500	09:04:02	125.90	79
499	09:04:01	125.90	1
498	09:04:01	125.90	99
497	09:03:59	125.90	50
496	09:03:57	125.80	200
495	09:03:55	125.85	170
494	09:03:55	125.80	100
493	09:03:55	125.80	100
492	09:03:55	125.80	100
491	09:03:55	125.80	100
490	09:03:55	125.80	400
489	09:03:55	125.80	400
488	09:03:55	125.80	300
487	09:03:51	125.90	8
486	09:03:48	125.80	300
485	09:03:48	125.85	3
484	09:03:48	125.85	5
483	09:03:48	125.85	10
482	09:03:45	125.90	20
481	09:03:41	125.80	401
480	09:03:41	125.80	5
479	09:03:41	125.85	11
478	09:03:33	125.85	49
477	09:03:33	125.85	10
476	09:03:32	125.85	57
475	09:03:32	125.90	36
474	09:03:32	125.90	1
473	09:03:32	125.90	19
472	09:03:29	126.00	25
471	09:03:26	126.00	20
470	09:03:26	126.00	15
469	09:03:25	126.00	30
468	09:03:24	125.80	513
467	09:03:24	125.80	81
466	09:03:24	125.80	20
465	09:03:24	125.80	50
464	09:03:24	125.80	11
463	09:03:24	125.80	606
462	09:03:24	125.80	37
461	09:03:24	125.85	102
460	09:03:24	125.85	11
459	09:03:22	126.00	70
458	09:03:21	126.00	100
457	09:03:20	126.05	8
456	09:03:20	126.05	10
455	09:03:18	126.05	9
454	09:03:18	126.10	61
453	09:03:17	126.00	33
452	09:03:17	126.00	100
451	09:03:17	126.25	116
450	09:03:17	126.25	64
449	09:03:17	126.25	150
448	09:03:17	126.20	136
447	09:03:17	126.20	1
446	09:03:17	126.15	20
445	09:03:17	126.15	139
444	09:03:17	126.10	134
443	09:03:17	126.05	14
442	09:03:17	126.05	61
441	09:03:17	126.05	65
440	09:03:16	126.15	32
439	09:03:16	126.15	1
438	09:03:16	126.15	2
437	09:03:16	126.00	20
436	09:03:16	126.00	45
435	09:03:13	125.85	10
434	09:03:10	125.90	171
433	09:03:10	125.90	66
432	09:03:10	125.90	10
431	09:03:08	126.00	11
430	09:03:08	125.85	10
429	09:03:06	125.85	71
428	09:03:06	125.85	100
427	09:03:04	126.00	20
426	09:03:04	125.80	20
425	09:03:04	125.80	16
424	09:03:04	125.80	30
423	09:03:04	125.80	176
422	09:03:04	125.80	115
421	09:03:04	125.80	35
420	09:03:04	125.85	10
419	09:03:04	125.90	10
418	09:03:04	125.90	11
417	09:03:04	125.90	422
416	09:03:04	125.90	28
415	09:03:04	125.90	20
414	09:03:04	125.90	30
413	09:03:04	125.90	1
412	09:03:04	125.95	69
411	09:03:04	125.95	31
410	09:03:04	126.00	20
409	09:03:04	126.00	20
408	09:03:04	126.00	20
407	09:03:04	126.00	10
406	09:03:04	126.00	25
405	09:03:04	126.00	39
404	09:03:04	126.00	310
403	09:03:04	126.00	5
402	09:03:04	126.00	11
401	09:03:04	126.00	100
400	09:03:04	126.00	30
399	09:03:04	126.00	2
398	09:03:04	126.00	3
397	09:03:04	126.00	5
396	09:03:04	126.00	10
395	09:03:04	126.00	16
394	09:03:04	126.00	25
393	09:03:04	126.00	46
392	09:03:04	126.00	6
391	09:03:04	126.00	10
390	09:03:04	126.00	9
389	09:03:04	126.00	79
388	09:03:04	126.00	5
387	09:03:04	126.00	17
386	09:03:03	126.20	1
385	09:03:03	126.05	300
384	09:03:03	126.05	100
383	09:03:03	126.05	60
382	09:03:03	126.05	49
381	09:03:03	126.05	10
380	09:03:03	126.10	5
379	09:03:03	126.10	14
378	09:03:03	126.10	10
377	09:03:03	126.10	11
376	09:03:03	126.10	100
375	09:03:03	126.10	27
374	09:03:03	126.10	50
373	09:03:03	126.10	1
372	09:03:03	126.15	10
371	09:03:03	126.20	11
370	09:03:03	126.20	60
369	09:03:03	126.20	1000
368	09:03:02	126.25	114
367	09:03:01	126.20	61
366	09:03:01	126.20	798
365	09:03:01	126.25	100
364	09:03:01	126.25	50
363	09:03:01	126.20	202
362	09:03:01	126.20	1000
361	09:03:01	126.20	1000
360	09:03:01	126.20	655
359	09:03:00	126.20	345
358	09:03:00	126.20	61
357	09:03:00	126.20	90
356	09:03:00	126.20	15
355	09:03:00	126.20	345
354	09:02:56	126.45	1
353	09:02:50	126.45	3
352	09:02:43	126.45	4
351	09:02:39	126.20	147
350	09:02:39	126.25	153
349	09:02:37	126.20	508
348	09:02:37	126.20	1
347	09:02:37	126.20	20
346	09:02:37	126.20	487
345	09:02:37	126.20	100
344	09:02:34	126.20	51
343	09:02:31	126.20	32
342	09:02:31	126.20	10
341	09:02:26	126.25	21
340	09:02:26	126.25	11
339	09:02:26	126.25	21
338	09:02:26	126.25	21
337	09:02:26	126.25	21
336	09:02:26	126.25	5
335	09:02:26	126.25	15
334	09:02:26	126.25	15
333	09:02:26	126.25	4
332	09:02:26	126.25	17
331	09:02:26	126.25	21
330	09:02:26	126.25	4
329	09:02:26	126.25	17
328	09:02:26	126.25	4
327	09:02:26	126.25	16
326	09:02:26	126.25	4
325	09:02:26	126.25	17
324	09:02:25	126.25	4
323	09:02:25	126.25	38
322	09:02:25	126.25	21
321	09:02:25	126.25	20
320	09:02:25	126.25	21
319	09:02:24	126.20	83
318	09:02:24	126.25	22
317	09:02:24	126.25	130
316	09:02:24	126.25	21
315	09:02:23	126.45	19
314	09:02:17	126.45	20
313	09:02:16	126.40	16
312	09:02:16	126.40	15
311	09:02:16	126.20	137
310	09:02:16	126.25	11
309	09:02:16	126.30	130
308	09:02:16	126.30	91
307	09:02:16	126.35	104
306	09:02:16	126.40	33
305	09:02:16	126.40	31
304	09:02:12	126.50	10
303	09:02:10	126.20	25
302	09:02:10	126.20	75
301	09:02:10	126.20	130
300	09:02:10	126.20	11
299	09:02:10	126.20	10
298	09:02:10	126.20	16
297	09:02:10	126.20	314
296	09:02:10	126.20	25
295	09:02:10	126.20	56
294	09:02:10	126.25	130
293	09:02:10	126.25	14
292	09:02:09	126.40	10
291	09:02:09	126.40	1
290	09:02:08	126.40	53
289	09:02:08	126.40	47
288	09:02:04	126.40	11
287	09:02:04	126.35	14
286	09:02:04	126.35	33
285	09:02:04	126.35	58
284	09:02:04	126.50	50
283	09:02:02	126.40	12
282	09:02:02	126.40	30
281	09:02:02	126.40	20
280	09:02:02	126.45	42
279	09:02:02	126.45	1
278	09:02:02	126.45	42
277	09:02:02	126.55	15
276	09:01:58	126.50	100
275	09:01:57	126.55	1
274	09:01:57	126.55	20
273	09:01:57	126.55	5
272	09:01:44	126.50	14
271	09:01:42	126.45	11
270	09:01:42	126.45	31
269	09:01:42	126.50	132
268	09:01:42	126.50	38
267	09:01:42	126.50	3
266	09:01:41	126.50	21
265	09:01:40	126.40	42
264	09:01:40	126.35	11
263	09:01:40	126.40	51
262	09:01:40	126.35	13
261	09:01:39	126.20	20
260	09:01:39	126.20	55
259	09:01:39	126.20	530
258	09:01:39	126.25	470
257	09:01:39	126.25	20
256	09:01:39	126.25	10
255	09:01:39	126.25	20
254	09:01:39	126.25	110
253	09:01:39	126.25	1
252	09:01:39	126.25	12
251	09:01:39	126.25	3
250	09:01:39	126.30	65
249	09:01:39	126.30	49
248	09:01:39	126.30	451
247	09:01:39	126.30	50
246	09:01:39	126.30	11
245	09:01:39	126.30	20
244	09:01:39	126.35	65
243	09:01:39	126.35	10
242	09:01:39	126.40	9
241	09:01:39	126.40	12
240	09:01:39	126.40	20
239	09:01:39	126.40	9
238	09:01:39	126.40	1
237	09:01:39	126.40	14
236	09:01:39	126.45	10
235	09:01:39	126.45	28
234	09:01:39	126.45	23
233	09:01:39	126.50	39
232	09:01:39	126.50	12
231	09:01:39	126.50	49
230	09:01:39	126.50	20
229	09:01:39	126.50	10
228	09:01:39	126.50	100
227	09:01:39	126.50	10
226	09:01:39	126.50	12
225	09:01:39	126.50	52
224	09:01:39	126.50	9
223	09:01:39	126.50	1
222	09:01:39	126.50	4
221	09:01:39	126.50	10
220	09:01:39	126.50	20
219	09:01:39	126.50	1
218	09:01:39	126.50	1
217	09:01:39	126.50	33
216	09:01:39	126.50	1
215	09:01:39	126.55	51
214	09:01:39	126.55	51
213	09:01:39	126.55	11
212	09:01:39	126.55	17
211	09:01:39	126.55	42
210	09:01:37	126.80	50
209	09:01:35	126.85	1
208	09:01:30	126.90	5
207	09:01:22	126.80	1
206	09:01:22	126.80	7
205	09:01:22	126.60	97
204	09:01:22	126.60	20
203	09:01:22	126.80	157
202	09:01:22	126.80	125
201	09:01:22	126.75	19
200	09:01:22	126.75	1
199	09:01:22	126.75	170
198	09:01:22	126.75	125
197	09:01:22	126.65	465
196	09:01:19	126.65	5
195	09:01:19	126.65	10
194	09:01:12	126.65	10
193	09:01:07	126.55	20
192	09:01:06	126.60	25
191	09:01:06	126.60	100
190	09:01:06	126.60	100
189	09:01:06	126.60	20
188	09:01:06	126.60	100
187	09:01:05	126.70	11
186	09:01:05	126.70	4
185	09:01:05	126.70	100
184	09:01:05	126.85	102
183	09:01:05	126.85	60
182	09:01:05	126.85	11
181	09:01:05	126.85	16
180	09:01:05	126.85	297
179	09:01:05	126.85	398
178	09:01:05	126.95	2
177	09:00:59	127.00	10
176	09:00:49	127.00	8
175	09:00:45	126.95	20
174	09:00:38	126.95	10
173	09:00:27	126.95	16
172	09:00:15	126.60	34
171	09:00:15	126.60	16
170	09:00:14	126.90	12
169	09:00:13	126.90	28
168	09:00:13	126.85	72
167	09:00:12	126.80	15
166	09:00:12	126.80	10
165	09:00:12	126.80	55
164	09:00:12	126.80	50
163	09:00:12	126.80	35
162	09:00:12	126.85	17
161	09:00:12	126.85	58
160	09:00:10	126.95	98
159	09:00:10	126.95	37
158	09:00:10	126.95	20
157	09:00:07	126.90	16
156	09:00:07	126.90	306
155	09:00:07	126.90	360
154	09:00:07	126.85	1
153	09:00:07	126.85	56
152	09:00:07	126.80	10
151	09:00:07	126.85	10
150	09:00:07	126.90	40
149	09:00:07	126.90	200
148	09:00:06	127.10	32
147	09:00:06	127.05	49
146	09:00:06	127.05	1
145	09:00:05	127.00	2
144	09:00:05	127.00	10
143	09:00:05	127.00	739
142	09:00:05	127.00	200
141	09:00:05	127.00	25
140	09:00:05	127.00	36
139	09:00:05	127.00	125
138	09:00:05	127.00	5
137	09:00:05	127.00	11
136	09:00:05	127.10	80
135	09:00:05	127.10	20
134	09:00:05	127.10	11
133	09:00:05	127.15	11
132	09:00:05	127.15	20
131	09:00:05	127.15	20
130	09:00:05	127.15	78
129	09:00:05	127.15	100
128	09:00:05	127.15	11
127	09:00:05	127.15	2
126	09:00:05	127.15	47
125	09:00:05	127.15	3
124	09:00:05	127.15	48
123	09:00:05	127.15	15
122	09:00:05	127.15	250
121	09:00:05	127.15	11
120	09:00:05	127.20	78
119	09:00:05	127.20	100
118	09:00:05	127.20	100
117	09:00:05	127.25	99
116	09:00:05	127.30	372
115	09:00:05	127.30	393
114	09:00:02	127.50	12
113	09:00:02	127.50	1
112	09:00:02	127.30	104
111	09:00:01	127.30	100
110	09:00:01	127.30	200
109	09:00:00	127.30	40
108	09:00:00	127.30	220
107	09:00:00	127.30	41
106	09:00:00	127.30	50
105	09:00:00	127.30	200
104	09:00:00	127.30	250
103	09:00:00	127.30	8
102	09:00:00	127.30	22
101	09:00:00	127.30	48
100	09:00:00	127.30	100
99	09:00:00	127.30	230
98	09:00:00	127.30	50
97	09:00:00	127.30	100
96	09:00:00	127.30	139
95	09:00:00	127.30	11
94	09:00:00	127.30	50
93	09:00:00	127.30	1200
92	09:00:00	127.30	15
91	09:00:00	127.30	118
90	09:00:00	127.30	182
89	09:00:00	127.30	1326
88	09:00:00	127.30	15
87	09:00:00	127.30	15
86	09:00:00	127.30	423
85	09:00:00	127.30	10
84	09:00:00	127.30	37
83	09:00:00	127.30	22
82	09:00:00	127.30	11
81	09:00:00	127.30	11
80	09:00:00	127.30	6
79	09:00:00	127.30	39
78	09:00:00	127.30	30
77	09:00:00	127.30	431
76	09:00:00	127.30	279
75	09:00:00	127.30	135
74	09:00:00	127.30	155
73	09:00:00	127.30	19
72	09:00:00	127.30	50
71	09:00:00	127.30	1
70	09:00:00	127.30	5
69	09:00:00	127.30	38
68	09:00:00	127.30	11
67	09:00:00	127.30	21
66	09:00:00	127.30	21
65	09:00:00	127.30	3
64	09:00:00	127.30	455
63	09:00:00	127.30	45
62	09:00:00	127.30	33
61	09:00:00	127.30	15
60	09:00:00	127.30	75
59	09:00:00	127.30	300
58	09:00:00	127.30	75
57	09:00:00	127.30	1
56	09:00:00	127.30	1
55	09:00:00	127.30	79
54	09:00:00	127.30	1
53	09:00:00	127.30	10
52	09:00:00	127.30	65
51	09:00:00	127.30	19
50	09:00:00	127.30	19
49	09:00:00	127.30	24
48	09:00:00	127.30	57
47	09:00:00	127.30	2
46	09:00:00	127.30	40
45	09:00:00	127.30	4
44	09:00:00	127.30	1
43	09:00:00	127.30	40
42	09:00:00	127.30	13
41	09:00:00	127.30	343
40	09:00:00	127.30	42
39	09:00:00	127.30	58
38	09:00:00	127.30	17
37	09:00:00	127.30	83
36	09:00:00	127.30	17
35	09:00:00	127.30	28
34	09:00:00	127.30	3
33	09:00:00	127.30	71
32	09:00:00	127.30	13
31	09:00:00	127.30	2
30	09:00:00	127.30	2
29	09:00:00	127.30	129
28	09:00:00	127.30	2
27	09:00:00	127.30	356
26	09:00:00	127.30	15
25	09:00:00	127.30	2
24	09:00:00	127.30	3
23	09:00:00	127.30	1
22	09:00:00	127.30	1
21	09:00:00	127.30	3
20	09:00:00	127.30	3
19	09:00:00	127.30	39
18	09:00:00	127.30	8
17	09:00:00	127.30	16
16	09:00:00	127.30	100
15	09:00:00	127.30	1
14	09:00:00	127.30	7
13	09:00:00	127.30	39
12	09:00:00	127.30	1
11	09:00:00	127.30	8
10	09:00:00	127.30	12
9	09:00:00	127.30	1
8	09:00:00	127.30	11
7	09:00:00	127.30	1
6	09:00:00	127.30	13
5	09:00:00	127.30	26
4	09:00:00	127.30	5
3	09:00:00	127.30	5
2	09:00:00	127.30	3
1	09:00:00	127.30	1
0	09:00:00	127.30	3

Historia Transakcji spółki - KGH
Lp	Wolumen	Wartość	%
124.45	7845	976,310.25	2.42 %
124.50	11405	1,419,922.50	3.53 %
124.55	3752	467,311.60	1.16 %
124.60	14774	1,840,840.40	4.57 %
124.65	7360	917,424.00	2.28 %
124.70	5505	686,473.50	1.70 %
124.75	1335	166,541.25	0.41 %
124.80	2037	254,217.60	0.63 %
124.85	410	51,188.50	0.13 %
124.90	11731	1,465,201.90	3.64 %
124.95	3202	400,089.90	0.99 %
125.00	14836	1,854,500.00	4.60 %
125.05	4651	581,607.55	1.44 %
125.10	6749	844,299.90	2.10 %
125.15	4017	502,727.55	1.25 %
125.20	6188	774,737.60	1.92 %
125.25	2659	333,039.75	0.83 %
125.30	5480	686,644.00	1.70 %
125.35	2772	347,470.20	0.86 %
125.40	4418	554,017.20	1.38 %
125.45	2666	334,449.70	0.83 %
125.50	22535	2,828,142.50	7.02 %
125.55	6130	769,621.50	1.91 %
125.60	14298	1,795,828.80	4.46 %
125.65	6549	822,881.85	2.04 %
125.70	14521	1,825,289.70	4.53 %
125.75	7223	908,292.25	2.26 %
125.80	17152	2,157,721.60	5.36 %
125.85	9177	1,154,925.45	2.87 %
125.90	12198	1,535,728.20	3.81 %
125.95	9543	1,201,940.85	2.98 %
126.00	19720	2,484,720.00	6.17 %
126.05	8630	1,087,811.50	2.70 %
126.10	6915	871,981.50	2.17 %
126.15	4617	582,434.55	1.45 %
126.20	13184	1,663,820.80	4.13 %
126.25	3255	410,943.75	1.02 %
126.30	2217	280,007.10	0.70 %
126.35	677	85,538.95	0.21 %
126.40	437	55,236.80	0.14 %
126.45	235	29,715.75	0.07 %
126.50	752	95,128.00	0.24 %
126.55	233	29,486.15	0.07 %
126.60	512	64,819.20	0.16 %
126.65	490	62,058.50	0.15 %
126.70	115	14,570.50	0.04 %
126.75	315	39,926.25	0.10 %
126.80	515	65,302.00	0.16 %
126.85	1099	139,408.15	0.35 %
126.90	967	122,712.30	0.30 %
126.95	203	25,770.85	0.06 %
127.00	1171	148,717.00	0.37 %
127.05	50	6,352.50	0.02 %
127.10	143	18,175.30	0.05 %
127.15	616	78,324.40	0.19 %
127.20	278	35,361.60	0.09 %
127.25	99	12,597.75	0.03 %
127.30	10225	1,301,642.50	3.23 %
127.50	13	1,657.50	0.00 %
Razem:	320801	40273608.7	100 %

GPW	Świat	Waluty

Notowania GPW
WIG	103176.7	-0.62%	14:25
WIG20	2809.2	-0.78%	14:40
WIG20 Fut	2820.0	-0.70%	14:25
WIG20USD	741.6	-1.06%	14:25
mWIG40	8004.8	-0.39%	14:25
sWIG80	28918.9	-0.81%	14:25

Notowania Świat
Dow	42051.1	-0.21%	05-14
SP500 Fut	5881.5	-0.46%	14:30
Nikkei	37755.5	-0.98%	8:45
DAX	23517.8	-0.04%	14:24
Ropa WTI	61.3	-2.98%	14:40
Złoto	3184.3	+0.21%	14:40

Notowania Waluty
EUR/PLN	4.24043	+0.23%	14:40
CHF/PLN	4.52161	+0.57%	14:40
USD/PLN	3.78161	-0.09%	14:40
EUR/USD	1.12133	+0.32%	14:40
GBP/USD	1.33061	+0.34%	14:40
USD/JPY	145.719	-0.63%	14:40

Forum
» Xplus - XPL - co roku wieksza... [6]
» złoto [1]
» [OVO] przymusowy wykup [2][OVO]
» Spółka MedTech Solution SA... [2]
» Prośba o zmiane nazwy spólki [2][RDS]
» Wprowadzenie ułamów [3]
» Prośba o dodanie spółki B-ACT [0]
» Nadal zablokowana ???? [3]
» XPL => rosnące zyski =>... [0]
» ###Prośba o zmianę nazwy w... [2]

Wzrosty	Spadki	Staty
KRAKCHEM	1.31	18.64%
OTLOG	17.28	7.60%
EQUNICO	0.67	6.39%
LSISOFT	16.60	5.73%
RENDER	88.80	4.96%
Więcej ...
IFCAPITAL	0.25	-95.25%
RAFAMET	87.50	-14.22%
EUROCASH	9.93	-12.36%
CAPITEA	0.59	-11.36%
NTCAPITAL	0.65	-10.96%
Więcej ...
Rośnie:		103 Spółek
Bez zmian:		61 Spółek
Spada:		194 Spółek
Obrót:		795,436,393 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