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
15634	17:00:47	323.35	73
15633	17:00:47	323.35	427
15632	17:00:42	323.35	493
15631	17:00:00	323.35	35
15630	17:00:00	323.35	10
15629	17:00:00	323.35	708
15628	17:00:00	323.35	466
15627	17:00:00	323.35	116
15626	17:00:00	323.35	1235
15625	17:00:00	323.35	1408
15624	17:00:00	323.35	933
15623	17:00:00	323.35	72
15622	17:00:00	323.35	97
15621	17:00:00	323.35	537
15620	17:00:00	323.35	802
15619	17:00:00	323.35	135
15618	17:00:00	323.35	1
15617	17:00:00	323.35	320
15616	17:00:00	323.35	2
15615	17:00:00	323.35	1267
15614	17:00:00	323.35	309
15613	17:00:00	323.35	227
15612	17:00:00	323.35	292
15611	17:00:00	323.35	45
15610	17:00:00	323.35	44
15609	17:00:00	323.35	468
15608	17:00:00	323.35	293
15607	17:00:00	323.35	33
15606	17:00:00	323.35	34
15605	17:00:00	323.35	45
15604	17:00:00	323.35	3
15603	17:00:00	323.35	3
15602	17:00:00	323.35	333
15601	17:00:00	323.35	372
15600	17:00:00	323.35	89
15599	17:00:00	323.35	2465
15598	17:00:00	323.35	46
15597	17:00:00	323.35	116
15596	17:00:00	323.35	284
15595	17:00:00	323.35	109
15594	17:00:00	323.35	452
15593	17:00:00	323.35	268
15592	17:00:00	323.35	309
15591	17:00:00	323.35	1282
15590	17:00:00	323.35	28
15589	17:00:00	323.35	28
15588	17:00:00	323.35	23
15587	17:00:00	323.35	23
15586	17:00:00	323.35	1174
15585	17:00:00	323.35	107
15584	17:00:00	323.35	1402
15583	17:00:00	323.35	5
15582	17:00:00	323.35	1493
15581	17:00:00	323.35	468
15580	17:00:00	323.35	452
15579	17:00:00	323.35	65
15578	17:00:00	323.35	67
15577	17:00:00	323.35	2067
15576	17:00:00	323.35	1138
15575	17:00:00	323.35	851
15574	17:00:00	323.35	608
15573	17:00:00	323.35	209
15572	17:00:00	323.35	218
15571	17:00:00	323.35	1548
15570	17:00:00	323.35	1597
15569	17:00:00	323.35	217
15568	17:00:00	323.35	224
15567	17:00:00	323.35	36
15566	17:00:00	323.35	1
15565	17:00:00	323.35	474
15564	17:00:00	323.35	187
15563	17:00:00	323.35	180
15562	17:00:00	323.35	25
15561	17:00:00	323.35	24
15560	17:00:00	323.35	5
15559	17:00:00	323.35	156
15558	17:00:00	323.35	152
15557	17:00:00	323.35	593
15556	17:00:00	323.35	532
15555	17:00:00	323.35	108
15554	17:00:00	323.35	10
15553	17:00:00	323.35	1114
15552	17:00:00	323.35	397
15551	17:00:00	323.35	10
15550	17:00:00	323.35	5
15549	17:00:00	323.35	125
15548	17:00:00	323.35	145
15547	17:00:00	323.35	40
15546	17:00:00	323.35	226
15545	17:00:00	323.35	561
15544	17:00:00	323.35	5
15543	17:00:00	323.35	6
15542	17:00:00	323.35	2723
15541	17:00:00	323.35	3
15540	17:00:00	323.35	2677
15539	17:00:00	323.35	323
15538	17:00:00	323.35	15
15537	17:00:00	323.35	100
15536	17:00:00	323.35	34
15535	17:00:00	323.35	447
15534	17:00:00	323.35	4
15533	17:00:00	323.35	2669
15532	17:00:00	323.35	1230
15531	17:00:00	323.35	1
15530	17:00:00	323.35	137
15529	17:00:00	323.35	136
15528	17:00:00	323.35	36
15527	17:00:00	323.35	31
15526	17:00:00	323.35	1112
15525	17:00:00	323.35	73
15524	17:00:00	323.35	22
15523	17:00:00	323.35	4
15522	17:00:00	323.35	19
15521	17:00:00	323.35	56
15520	17:00:00	323.35	26
15519	17:00:00	323.35	724
15518	17:00:00	323.35	14
15517	17:00:00	323.35	499
15516	17:00:00	323.35	300
15515	17:00:00	323.35	4
15514	17:00:00	323.35	11
15513	17:00:00	323.35	20
15512	17:00:00	323.35	269
15511	17:00:00	323.35	71
15510	17:00:00	323.35	22
15509	17:00:00	323.35	6
15508	17:00:00	323.35	4
15507	17:00:00	323.35	330
15506	17:00:00	323.35	3
15505	17:00:00	323.35	7
15504	17:00:00	323.35	2
15503	17:00:00	323.35	573
15502	17:00:00	323.35	100
15501	17:00:00	323.35	133
15500	17:00:00	323.35	138
15499	17:00:00	323.35	76
15498	17:00:00	323.35	4278
15497	17:00:00	323.35	12
15496	17:00:00	323.35	412
15495	17:00:00	323.35	109
15494	17:00:00	323.35	1410
15493	17:00:00	323.35	783
15492	17:00:00	323.35	1287
15491	17:00:00	323.35	161
15490	17:00:00	323.35	531
15489	17:00:00	323.35	31
15488	17:00:00	323.35	271
15487	17:00:00	323.35	629
15486	17:00:00	323.35	644
15485	17:00:00	323.35	7704
15484	17:00:00	323.35	1
15483	17:00:00	323.35	299
15482	17:00:00	323.35	45
15481	17:00:00	323.35	1289
15480	17:00:00	323.35	1289
15479	17:00:00	323.35	3006
15478	17:00:00	323.35	44
15477	17:00:00	323.35	1020
15476	17:00:00	323.35	210
15475	17:00:00	323.35	8
15474	17:00:00	323.35	54
15473	17:00:00	323.35	215
15472	17:00:00	323.35	250
15471	17:00:00	323.35	94
15470	17:00:00	323.35	839
15469	17:00:00	323.35	227
15468	17:00:00	323.35	54
15467	17:00:00	323.35	4
15466	17:00:00	323.35	134
15465	17:00:00	323.35	181
15464	17:00:00	323.35	4
15463	17:00:00	323.35	23
15462	17:00:00	323.35	12
15461	17:00:00	323.35	41
15460	17:00:00	323.35	706
15459	17:00:00	323.35	12
15458	17:00:00	323.35	1
15457	17:00:00	323.35	3
15456	17:00:00	323.35	4
15455	17:00:00	323.35	392
15454	17:00:00	323.35	463
15453	17:00:00	323.35	12
15452	17:00:00	323.35	394
15451	17:00:00	323.35	154
15450	17:00:00	323.35	2679
15449	17:00:00	323.35	9
15448	17:00:00	323.35	59
15447	17:00:00	323.35	13
15446	17:00:00	323.35	45
15445	17:00:00	323.35	7
15444	17:00:00	323.35	3
15443	17:00:00	323.35	9
15442	17:00:00	323.35	940
15441	17:00:00	323.35	31
15440	17:00:00	323.35	124
15439	17:00:00	323.35	152
15438	17:00:00	323.35	1
15437	17:00:00	323.35	37
15436	17:00:00	323.35	526
15435	17:00:00	323.35	29
15434	17:00:00	323.35	135
15433	17:00:00	323.35	79
15432	17:00:00	323.35	151
15431	17:00:00	323.35	54
15430	17:00:00	323.35	256
15429	17:00:00	323.35	11
15428	17:00:00	323.35	306
15427	17:00:00	323.35	207
15426	17:00:00	323.35	4
15425	17:00:00	323.35	3
15424	17:00:00	323.35	5083
15423	17:00:00	323.35	41
15422	17:00:00	323.35	838
15421	17:00:00	323.35	5
15420	17:00:00	323.35	545
15419	17:00:00	323.35	186
15418	17:00:00	323.35	15
15417	17:00:00	323.35	279
15416	17:00:00	323.35	538
15415	17:00:00	323.35	12
15414	17:00:00	323.35	2594
15413	17:00:00	323.35	621
15412	17:00:00	323.35	939
15411	17:00:00	323.35	400
15410	17:00:00	323.35	580
15409	17:00:00	323.35	156
15408	17:00:00	323.35	62
15407	17:00:00	323.35	82
15406	17:00:00	323.35	78
15405	17:00:00	323.35	61
15404	17:00:00	323.35	1514
15403	17:00:00	323.35	204
15402	17:00:00	323.35	108
15401	17:00:00	323.35	117
15400	16:49:58	321.70	3
15399	16:49:58	322.00	1
15398	16:49:56	322.00	2
15397	16:49:52	321.70	3
15396	16:49:50	322.00	2
15395	16:49:48	321.90	66
15394	16:49:48	321.90	52
15393	16:49:48	321.90	4
15392	16:49:48	321.90	5
15391	16:49:46	321.70	7
15390	16:49:41	321.85	21
15389	16:49:34	321.95	5
15388	16:49:30	321.65	11
15387	16:49:30	322.00	38
15386	16:49:30	322.00	34
15385	16:49:30	322.00	9
15384	16:49:30	321.65	4
15383	16:49:30	321.65	28
15382	16:49:30	321.65	4
15381	16:49:30	321.65	17
15380	16:49:30	321.65	2
15379	16:49:30	321.65	1
15378	16:49:30	321.65	24
15377	16:49:30	321.65	29
15376	16:49:30	321.65	53
15375	16:49:30	321.65	24
15374	16:49:29	322.00	1
15373	16:49:29	322.00	2
15372	16:49:29	322.00	3
15371	16:49:29	322.00	3
15370	16:49:29	322.00	37
15369	16:49:29	322.00	2
15368	16:49:28	321.65	5
15367	16:49:20	322.00	12
15366	16:49:20	322.00	35
15365	16:49:20	322.00	3
15364	16:49:18	321.85	53
15363	16:49:18	321.80	50
15362	16:49:18	321.80	6
15361	16:49:18	321.80	4
15360	16:49:18	321.80	3
15359	16:49:18	321.75	22
15358	16:49:18	321.75	90
15357	16:49:18	321.75	110
15356	16:49:18	321.75	52
15355	16:49:18	321.75	28
15354	16:49:18	321.75	99
15353	16:49:18	321.75	93
15352	16:49:18	321.75	113
15351	16:49:18	321.75	11
15350	16:49:18	321.75	9
15349	16:49:18	321.75	80
15348	16:49:18	321.75	135
15347	16:49:18	321.75	3
15346	16:49:18	321.75	216
15345	16:49:18	321.75	38
15344	16:49:16	321.65	10
15343	16:49:16	321.65	10
15342	16:49:16	321.65	10
15341	16:49:10	321.55	45
15340	16:49:07	321.75	52
15339	16:49:07	321.75	48
15338	16:48:55	321.70	139
15337	16:48:55	321.70	419
15336	16:48:55	321.80	42
15335	16:48:52	321.80	33
15334	16:48:52	321.80	91
15333	16:48:52	321.80	10
15332	16:48:52	321.80	21
15331	16:48:37	322.00	96
15330	16:48:37	322.00	16
15329	16:48:37	322.00	69
15328	16:48:37	322.00	2
15327	16:48:37	322.00	3
15326	16:48:37	322.00	71
15325	16:48:37	321.80	37
15324	16:48:37	321.80	2
15323	16:48:37	321.80	50
15322	16:48:37	321.80	48
15321	16:48:37	321.80	40
15320	16:48:28	321.80	2
15319	16:48:28	321.80	13
15318	16:48:28	321.80	35
15317	16:48:28	321.80	6
15316	16:48:28	321.95	54
15315	16:48:28	321.95	16
15314	16:48:28	321.95	50
15313	16:48:28	321.95	80
15312	16:48:28	321.95	2
15311	16:48:28	321.95	3
15310	16:48:28	321.95	3
15309	16:48:28	321.95	51
15308	16:48:24	321.95	1
15307	16:48:22	321.80	54
15306	16:48:22	321.90	23
15305	16:48:22	321.90	5
15304	16:48:22	321.90	37
15303	16:48:22	321.90	3
15302	16:48:22	321.90	67
15301	16:48:22	321.90	3
15300	16:48:06	321.60	21
15299	16:48:03	321.85	9
15298	16:48:03	321.85	100
15297	16:48:03	321.85	12
15296	16:48:03	321.85	8
15295	16:48:03	321.85	50
15294	16:48:03	321.80	22
15293	16:48:03	321.80	67
15292	16:48:03	321.80	39
15291	16:48:03	321.80	12
15290	16:48:03	321.80	57
15289	16:48:03	321.80	48
15288	16:47:48	321.80	15
15287	16:47:48	321.80	110
15286	16:47:48	321.80	58
15285	16:47:48	321.70	1
15284	16:47:48	321.70	52
15283	16:47:45	321.80	154
15282	16:47:45	321.80	23
15281	16:47:44	321.55	10
15280	16:47:41	321.80	51
15279	16:47:41	321.80	43
15278	16:47:41	321.80	70
15277	16:47:41	321.80	35
15276	16:47:41	321.80	24
15275	16:47:41	321.55	34
15274	16:47:41	321.70	6
15273	16:47:41	321.65	2
15272	16:47:41	321.70	10
15271	16:47:41	321.70	10
15270	16:47:41	321.70	17
15269	16:47:41	321.70	24
15268	16:47:41	321.70	36
15267	16:47:41	321.70	9
15266	16:47:26	321.70	1
15265	16:47:23	321.90	56
15264	16:47:23	321.85	51
15263	16:47:10	321.85	35
15262	16:47:10	321.85	110
15261	16:47:05	321.90	1
15260	16:47:04	321.85	105
15259	16:47:04	321.85	14
15258	16:47:04	321.85	54
15257	16:47:04	321.85	40
15256	16:47:04	321.85	70
15255	16:47:04	321.85	35
15254	16:47:04	321.85	15
15253	16:47:04	321.85	28
15252	16:47:04	321.85	19
15251	16:47:04	321.85	23
15250	16:46:59	321.85	5
15249	16:46:53	321.85	47
15248	16:46:51	321.90	37
15247	16:46:51	321.90	12
15246	16:46:51	321.90	7
15245	16:46:51	321.90	1
15244	16:46:48	321.95	2
15243	16:46:48	321.95	28
15242	16:46:48	321.95	28
15241	16:46:48	321.95	3
15240	16:46:48	322.00	1
15239	16:46:48	322.00	2
15238	16:46:48	322.00	53
15237	16:46:48	322.00	40
15236	16:46:48	322.00	16
15235	16:46:48	322.00	21
15234	16:46:48	322.00	25
15233	16:46:48	322.00	11
15232	16:46:40	322.00	10
15231	16:46:30	322.05	79
15230	16:46:30	322.05	5
15229	16:46:30	322.05	54
15228	16:46:30	322.05	1
15227	16:46:30	322.05	1
15226	16:46:30	322.00	57
15225	16:46:30	322.00	17
15224	16:46:30	321.95	18
15223	16:46:30	321.95	56
15222	16:46:30	321.95	47
15221	16:46:30	321.95	166
15220	16:46:30	321.95	111
15219	16:46:30	321.95	22
15218	16:46:30	321.95	28
15217	16:46:19	321.95	3
15216	16:46:13	321.95	51
15215	16:46:10	322.00	16
15214	16:46:10	322.05	35
15213	16:46:10	322.05	2
15212	16:46:10	322.10	89
15211	16:46:10	322.10	7
15210	16:46:10	322.10	27
15209	16:46:10	322.10	16
15208	16:46:10	322.10	30
15207	16:46:08	322.10	10
15206	16:45:55	322.20	30
15205	16:45:55	322.20	4
15204	16:45:51	322.10	24
15203	16:45:51	322.10	67
15202	16:45:45	322.05	4
15201	16:45:45	322.05	1
15200	16:45:45	322.05	68
15199	16:45:45	322.05	7
15198	16:45:45	321.95	3
15197	16:45:45	321.95	77
15196	16:45:45	321.95	7
15195	16:45:45	321.95	53
15194	16:45:45	321.95	51
15193	16:45:45	321.95	53
15192	16:45:44	321.90	80
15191	16:45:44	321.85	47
15190	16:45:44	321.90	49
15189	16:45:44	321.85	35
15188	16:45:44	321.75	11
15187	16:45:44	321.75	2
15186	16:45:44	321.75	54
15185	16:45:44	321.80	12
15184	16:45:44	321.80	46
15183	16:45:44	321.80	5
15182	16:45:39	321.95	5
15181	16:45:39	321.95	95
15180	16:45:35	321.85	35
15179	16:45:35	321.85	40
15178	16:45:34	321.85	8
15177	16:45:32	321.90	51
15176	16:45:32	321.95	2
15175	16:45:32	321.95	28
15174	16:45:05	322.05	77
15173	16:45:05	322.05	5
15172	16:45:05	321.90	58
15171	16:45:05	322.00	73
15170	16:45:05	322.00	77
15169	16:45:05	322.00	8
15168	16:45:05	322.00	44
15167	16:45:05	322.00	1
15166	16:45:05	321.95	53
15165	16:45:05	321.95	81
15164	16:45:05	321.90	195
15163	16:45:05	321.90	72
15162	16:45:05	321.90	65
15161	16:45:05	321.90	54
15160	16:45:05	321.90	55
15159	16:44:58	321.85	7
15158	16:44:58	321.85	78
15157	16:44:58	321.85	33
15156	16:44:58	321.85	14
15155	16:44:58	321.85	56
15154	16:44:56	321.90	40
15153	16:44:56	321.90	58
15152	16:44:55	321.90	32
15151	16:44:55	321.90	8
15150	16:44:55	321.90	2
15149	16:44:49	321.95	105
15148	16:44:49	321.95	17
15147	16:44:49	321.95	28
15146	16:44:49	321.95	36
15145	16:44:49	321.95	9
15144	16:44:49	321.95	41
15143	16:44:45	322.10	6
15142	16:44:44	322.05	35
15141	16:44:44	322.05	1
15140	16:44:44	322.00	74
15139	16:44:44	322.10	75
15138	16:44:44	322.05	35
15137	16:44:44	321.95	28
15136	16:44:44	321.95	7
15135	16:44:44	321.95	51
15134	16:44:44	321.95	70
15133	16:44:44	321.95	38
15132	16:44:44	321.95	23
15131	16:44:00	322.20	5
15130	16:44:00	322.15	8
15129	16:44:00	322.15	59
15128	16:43:59	322.10	3
15127	16:43:59	322.10	81
15126	16:43:59	322.10	3
15125	16:43:57	322.05	49
15124	16:43:57	322.05	1
15123	16:43:57	322.05	90
15122	16:43:57	322.05	3
15121	16:43:57	322.05	52
15120	16:43:51	322.00	57
15119	16:43:49	322.00	55
15118	16:43:49	322.00	180
15117	16:43:49	322.00	51
15116	16:43:49	322.00	54
15115	16:43:49	322.00	4
15114	16:43:28	321.95	1
15113	16:43:27	321.95	31
15112	16:43:27	321.95	48
15111	16:43:27	321.95	3
15110	16:43:27	321.95	69
15109	16:43:27	321.95	70
15108	16:43:17	321.90	3
15107	16:43:17	321.90	102
15106	16:43:17	321.90	3
15105	16:43:17	321.90	1
15104	16:43:17	321.90	3
15103	16:43:17	321.85	49
15102	16:43:17	321.85	71
15101	16:43:17	321.85	67
15100	16:43:17	321.85	34
15099	16:43:17	321.85	69
15098	16:43:17	321.85	31
15097	16:43:17	321.85	3
15096	16:43:07	321.85	97
15095	16:43:07	321.85	4
15094	16:43:07	321.85	1
15093	16:43:07	321.85	52
15092	16:43:07	321.85	58
15091	16:43:07	321.85	42
15090	16:43:07	321.85	75
15089	16:43:07	321.85	57
15088	16:43:07	321.85	40
15087	16:43:07	321.85	57
15086	16:43:07	321.85	32
15085	16:43:07	321.85	36
15084	16:43:07	321.85	9
15083	16:43:03	321.85	91
15082	16:43:03	321.85	47
15081	16:43:03	321.85	42
15080	16:43:03	321.85	100
15079	16:43:02	321.85	16
15078	16:43:02	321.85	29
15077	16:43:00	321.85	71
15076	16:43:00	321.85	19
15075	16:43:00	321.85	1
15074	16:43:00	321.85	36
15073	16:43:00	321.85	25
15072	16:43:00	321.80	32
15071	16:43:00	321.85	75
15070	16:43:00	321.85	100
15069	16:43:00	321.85	75
15068	16:43:00	321.85	100
15067	16:42:59	321.85	141
15066	16:42:59	321.85	100
15065	16:42:59	321.85	75
15064	16:42:59	321.85	12
15063	16:42:59	321.85	39
15062	16:42:59	321.85	2
15061	16:42:59	321.85	97
15060	16:42:59	321.85	1
15059	16:42:59	321.85	1
15058	16:42:59	321.85	1
15057	16:42:59	321.75	47
15056	16:42:59	321.75	1
15055	16:42:59	321.75	2
15054	16:42:59	321.85	100
15053	16:42:59	321.80	35
15052	16:42:59	321.85	1
15051	16:42:59	321.85	70
15050	16:42:59	321.85	123
15049	16:42:59	321.85	15
15048	16:42:59	321.90	70
15047	16:42:43	322.00	75
15046	16:42:43	322.00	52
15045	16:42:43	322.00	22
15044	16:42:43	322.00	47
15043	16:42:43	321.95	31
15042	16:42:43	321.90	50
15041	16:42:42	322.10	1
15040	16:42:42	322.00	45
15039	16:42:42	322.00	63
15038	16:42:42	322.00	28
15037	16:42:42	322.00	44
15036	16:42:42	322.00	1
15035	16:42:42	322.00	288
15034	16:42:42	322.00	12
15033	16:42:22	322.05	60
15032	16:42:11	322.20	47
15031	16:42:09	322.25	70
15030	16:42:09	322.25	42
15029	16:42:09	322.25	1
15028	16:42:09	322.25	15
15027	16:42:09	322.45	28
15026	16:42:09	322.45	35
15025	16:42:07	322.50	50
15024	16:42:07	322.50	10
15023	16:42:07	322.50	45
15022	16:41:58	322.75	31
15021	16:41:58	322.75	36
15020	16:41:51	322.85	41
15019	16:41:51	322.85	79
15018	16:41:51	322.85	31
15017	16:41:51	322.75	31
15016	16:41:51	322.75	70
15015	16:41:51	322.90	5
15014	16:41:51	322.90	31
15013	16:41:51	322.90	70
15012	16:41:51	322.85	1
15011	16:41:51	322.85	57
15010	16:41:51	322.85	69
15009	16:41:51	322.90	95
15008	16:41:51	322.90	108
15007	16:41:51	322.90	47
15006	16:41:51	322.90	52
15005	16:41:51	322.95	31
15004	16:41:51	322.95	3
15003	16:41:42	323.15	42
15002	16:41:42	323.00	1
15001	16:41:42	323.00	24
15000	16:41:42	323.00	30
14999	16:41:41	322.90	2
14998	16:41:41	322.90	4
14997	16:41:41	322.85	31
14996	16:41:41	322.75	43
14995	16:41:41	322.75	49
14994	16:41:39	322.75	3
14993	16:41:39	322.75	1
14992	16:41:37	322.85	162
14991	16:41:37	322.85	31
14990	16:41:37	322.85	7
14989	16:41:36	322.85	27
14988	16:41:36	322.80	23
14987	16:41:36	322.80	51
14986	16:41:36	322.75	12
14985	16:41:36	322.75	50
14984	16:41:36	322.75	10
14983	16:41:36	322.75	40
14982	16:41:36	322.75	45
14981	16:41:36	322.75	24
14980	16:41:36	322.75	50
14979	16:41:36	322.60	47
14978	16:41:36	322.70	1
14977	16:41:36	322.70	7
14976	16:41:36	322.65	22
14975	16:41:36	322.65	49
14974	16:41:36	322.65	51
14973	16:41:26	322.50	12
14972	16:41:17	322.55	41
14971	16:41:17	322.55	6
14970	16:41:17	322.55	31
14969	16:41:17	322.55	50
14968	16:41:17	322.55	20
14967	16:41:12	322.55	1
14966	16:41:12	322.55	2
14965	16:41:07	322.45	31
14964	16:41:07	322.40	69
14963	16:41:07	322.40	31
14962	16:41:02	322.45	15
14961	16:41:02	322.40	43
14960	16:41:02	322.40	89
14959	16:41:02	322.50	50
14958	16:41:02	322.50	50
14957	16:41:02	322.50	50
14956	16:41:02	322.50	31
14955	16:41:02	322.50	4
14954	16:41:02	322.40	24
14953	16:41:02	322.40	31
14952	16:41:02	322.40	19
14951	16:41:02	322.40	6
14950	16:41:02	322.40	5
14949	16:41:02	322.45	57
14948	16:41:02	322.50	4
14947	16:41:02	322.40	50
14946	16:41:02	322.40	8
14945	16:41:02	322.40	2
14944	16:41:02	322.40	2
14943	16:41:02	322.40	60
14942	16:41:02	322.30	71
14941	16:41:02	322.30	76
14940	16:41:02	322.30	83
14939	16:41:02	322.30	7
14938	16:41:02	322.25	24
14937	16:41:02	322.25	75
14936	16:41:02	322.25	88
14935	16:41:02	322.25	1
14934	16:41:02	322.25	7
14933	16:41:02	322.25	2
14932	16:41:02	322.25	1
14931	16:41:02	322.25	58
14930	16:41:02	322.25	50
14929	16:41:02	322.25	55
14928	16:41:02	322.20	31
14927	16:41:02	322.20	53
14926	16:41:02	322.20	86
14925	16:41:02	322.20	87
14924	16:41:02	322.20	79
14923	16:40:43	322.15	8
14922	16:40:43	322.15	29
14921	16:40:43	322.10	18
14920	16:40:43	322.10	32
14919	16:40:43	322.10	22
14918	16:40:43	322.15	9
14917	16:40:37	322.20	4
14916	16:40:37	322.20	19
14915	16:40:37	322.20	39
14914	16:40:37	322.15	1
14913	16:40:37	322.15	223
14912	16:40:37	322.10	76
14911	16:40:37	322.05	11
14910	16:40:31	322.00	36
14909	16:40:31	322.00	7
14908	16:40:31	322.00	7
14907	16:40:31	322.10	72
14906	16:40:31	322.10	1
14905	16:40:31	322.15	21
14904	16:40:31	322.15	47
14903	16:40:31	322.10	4
14902	16:40:31	322.10	50
14901	16:40:31	322.10	51
14900	16:40:31	322.10	31
14899	16:40:31	322.10	27
14898	16:40:31	322.10	49
14897	16:40:31	322.10	51
14896	16:40:25	322.05	30
14895	16:40:25	322.15	1
14894	16:40:25	322.20	28
14893	16:40:25	322.20	37
14892	16:40:23	322.20	23
14891	16:40:20	322.25	24
14890	16:40:20	322.25	39
14889	16:40:20	322.25	31
14888	16:40:20	322.25	24
14887	16:40:18	322.25	24
14886	16:40:18	322.25	48
14885	16:40:18	322.25	1
14884	16:40:16	322.35	22
14883	16:40:06	322.50	1
14882	16:40:03	322.35	68
14881	16:40:03	322.40	3
14880	16:40:03	322.45	44
14879	16:40:03	322.45	61
14878	16:40:03	322.45	14
14877	16:39:54	322.45	14
14876	16:39:54	322.45	50
14875	16:39:54	322.45	35
14874	16:39:54	322.45	47
14873	16:39:35	322.50	2
14872	16:39:27	322.45	22
14871	16:39:27	322.45	58
14870	16:39:27	322.60	107
14869	16:39:27	322.60	17
14868	16:39:27	322.60	69
14867	16:39:27	322.60	107
14866	16:39:23	322.65	24
14865	16:39:23	322.65	16
14864	16:39:23	322.65	2
14863	16:39:23	322.65	8
14862	16:39:23	322.55	50
14861	16:39:23	322.65	18
14860	16:39:23	322.65	82
14859	16:39:21	322.65	18
14858	16:39:20	322.60	75
14857	16:39:20	322.60	38
14856	16:39:20	322.60	2
14855	16:39:20	322.60	10
14854	16:39:20	322.60	50
14853	16:39:16	322.70	50
14852	16:39:15	322.70	31
14851	16:39:15	322.70	69
14850	16:39:11	322.65	28
14849	16:39:11	322.65	39
14848	16:39:11	322.65	110
14847	16:39:11	322.65	25
14846	16:39:11	322.65	23
14845	16:39:06	322.65	43
14844	16:39:06	322.70	7
14843	16:38:52	322.70	43
14842	16:38:50	322.75	97
14841	16:38:50	322.70	57
14840	16:38:50	322.70	66
14839	16:38:50	322.70	52
14838	16:38:50	322.70	28
14837	16:38:50	322.70	81
14836	16:38:45	322.80	100
14835	16:38:43	322.70	48
14834	16:38:38	322.70	29
14833	16:38:38	322.70	3
14832	16:38:38	322.70	68
14831	16:38:36	322.70	58
14830	16:38:36	322.75	9
14829	16:38:36	322.75	50
14828	16:38:36	322.75	36
14827	16:38:25	322.75	19
14826	16:38:25	322.75	56
14825	16:38:24	322.80	6
14824	16:38:24	322.80	48
14823	16:38:20	323.00	51
14822	16:38:20	323.00	29
14821	16:38:20	323.00	20
14820	16:38:18	323.05	50
14819	16:38:18	323.05	28
14818	16:38:18	323.10	40
14817	16:38:11	323.20	60
14816	16:38:11	323.30	2
14815	16:38:11	323.35	27
14814	16:38:11	323.35	38
14813	16:38:11	323.35	64
14812	16:38:11	323.35	46
14811	16:38:11	323.35	2
14810	16:37:51	323.45	103
14809	16:37:51	323.45	27
14808	16:37:51	323.45	29
14807	16:37:51	323.45	10
14806	16:37:45	323.50	29
14805	16:37:45	323.50	20
14804	16:37:45	323.50	1
14803	16:37:44	324.00	27
14802	16:37:44	323.65	8
14801	16:37:44	323.65	5
14800	16:37:44	323.65	51
14799	16:37:38	323.80	1
14798	16:37:38	323.80	8
14797	16:37:38	323.80	43
14796	16:37:38	323.80	58
14795	16:37:35	324.00	21
14794	16:37:34	323.85	47
14793	16:37:34	323.85	48
14792	16:37:32	324.00	91
14791	16:37:32	324.00	22
14790	16:37:32	323.90	70
14789	16:37:32	323.90	111
14788	16:37:32	323.90	3
14787	16:37:32	323.90	39
14786	16:37:32	324.00	104
14785	16:37:32	324.00	44
14784	16:37:32	324.00	96
14783	16:37:32	323.95	48
14782	16:37:32	323.95	48
14781	16:37:32	323.95	48
14780	16:37:32	324.00	27
14779	16:37:32	324.00	43
14778	16:37:32	324.00	112
14777	16:37:32	324.00	24
14776	16:37:32	324.00	211
14775	16:37:32	324.00	29
14774	16:37:26	324.00	70
14773	16:37:26	324.10	72
14772	16:37:19	324.00	210
14771	16:37:19	324.00	10
14770	16:37:19	324.00	402
14769	16:37:19	324.00	50
14768	16:37:19	324.00	6
14767	16:37:19	324.00	200
14766	16:37:19	324.00	10
14765	16:37:19	323.95	58
14764	16:37:19	323.95	83
14763	16:37:16	323.95	1
14762	16:37:16	323.95	86
14761	16:37:16	323.90	4
14760	16:37:16	323.90	21
14759	16:37:16	323.85	42
14758	16:37:08	323.60	5
14757	16:37:06	323.60	71
14756	16:37:06	323.60	29
14755	16:37:02	323.85	45
14754	16:37:02	323.85	29
14753	16:36:55	323.60	44
14752	16:36:55	323.60	27
14751	16:36:55	323.60	29
14750	16:36:54	323.85	10
14749	16:36:54	323.70	29
14748	16:36:54	323.70	44
14747	16:36:54	323.65	25
14746	16:36:54	323.65	4
14745	16:36:54	323.65	5
14744	16:36:53	323.60	4
14743	16:36:53	323.60	1
14742	16:36:53	323.60	100
14741	16:36:53	323.60	10
14740	16:36:52	323.50	2
14739	16:36:52	323.50	23
14738	16:36:52	323.45	50
14737	16:36:52	323.40	2
14736	16:36:52	323.35	4
14735	16:36:52	323.35	80
14734	16:36:52	323.35	83
14733	16:36:52	323.35	69
14732	16:36:51	323.30	73
14731	16:36:51	323.25	21
14730	16:36:51	323.25	2
14729	16:36:51	323.25	27
14728	16:36:48	323.25	1
14727	16:36:47	323.30	11
14726	16:36:47	323.30	100
14725	16:36:47	323.30	58
14724	16:36:47	323.30	51
14723	16:36:47	323.30	2
14722	16:36:45	323.30	41
14721	16:36:45	323.30	8
14720	16:36:45	323.30	40
14719	16:36:41	323.30	62
14718	16:36:41	323.25	47
14717	16:36:33	323.30	67
14716	16:36:33	323.30	40
14715	16:36:33	323.30	26
14714	16:36:33	323.30	22
14713	16:36:33	323.30	19
14712	16:36:33	323.30	100
14711	16:36:31	323.45	10
14710	16:36:31	323.35	3
14709	16:36:03	323.50	12
14708	16:36:03	323.40	29
14707	16:36:01	323.20	43
14706	16:36:00	323.25	28
14705	16:36:00	323.25	29
14704	16:36:00	323.30	92
14703	16:36:00	323.30	125
14702	16:35:58	323.35	29
14701	16:35:57	323.40	18
14700	16:35:57	323.35	29
14699	16:35:57	323.35	5
14698	16:35:57	323.35	5
14697	16:35:57	323.35	1
14696	16:35:56	323.25	3
14695	16:35:56	323.25	51
14694	16:35:56	323.20	29
14693	16:35:56	323.20	51
14692	16:35:56	323.15	100
14691	16:35:56	323.10	1
14690	16:35:56	323.10	1
14689	16:35:56	323.10	100
14688	16:35:56	323.05	30
14687	16:35:56	323.00	66
14686	16:35:56	323.00	30
14685	16:35:55	323.00	95
14684	16:35:55	323.00	50
14683	16:35:55	323.00	26
14682	16:35:55	322.90	59
14681	16:35:52	322.85	41
14680	16:35:52	322.80	5
14679	16:35:52	322.75	3
14678	16:35:51	322.70	81
14677	16:35:51	322.70	54
14676	16:35:51	322.70	3
14675	16:35:51	322.65	58
14674	16:35:51	322.65	33
14673	16:35:51	322.65	71
14672	16:35:37	322.65	25
14671	16:35:36	322.60	31
14670	16:35:36	322.60	5
14669	16:35:36	322.55	94
14668	16:35:36	322.55	1
14667	16:35:36	322.55	2
14666	16:35:36	322.55	4
14665	16:35:36	322.55	1
14664	16:35:36	322.55	57
14663	16:35:36	322.50	150
14662	16:35:36	322.50	13
14661	16:35:36	322.50	91
14660	16:35:36	322.45	74
14659	16:35:36	322.45	47
14658	16:35:14	322.40	50
14657	16:35:14	322.50	5
14656	16:35:14	322.50	18
14655	16:35:14	322.50	52
14654	16:35:14	322.45	93
14653	16:35:14	322.45	55
14652	16:35:14	322.45	71
14651	16:35:14	322.45	1
14650	16:35:14	322.45	18
14649	16:35:14	322.45	71
14648	16:35:14	322.40	9
14647	16:35:02	322.40	2
14646	16:35:02	322.40	38
14645	16:35:02	322.50	28
14644	16:35:02	322.50	39
14643	16:35:02	322.50	4
14642	16:35:02	322.50	49
14641	16:34:48	322.55	1
14640	16:34:46	322.60	1
14639	16:34:46	322.60	3
14638	16:34:45	322.65	55
14637	16:34:45	322.65	57
14636	16:34:45	322.65	117
14635	16:34:45	322.65	42
14634	16:34:45	322.65	42
14633	16:34:40	322.65	8
14632	16:34:40	322.65	28
14631	16:34:27	322.70	11
14630	16:34:27	322.70	3
14629	16:34:27	322.70	50
14628	16:34:09	322.50	30
14627	16:34:09	322.50	50
14626	16:34:09	322.50	7
14625	16:34:09	322.45	8
14624	16:34:05	322.45	49
14623	16:34:05	322.45	4
14622	16:34:05	322.45	35
14621	16:34:05	322.45	2
14620	16:34:05	322.45	50
14619	16:34:05	322.45	36
14618	16:34:05	322.40	7
14617	16:34:05	322.40	47
14616	16:34:05	322.40	53
14615	16:34:02	322.40	1
14614	16:34:00	322.50	52
14613	16:34:00	322.50	7
14612	16:34:00	322.50	1
14611	16:34:00	322.50	59
14610	16:34:00	322.45	76
14609	16:34:00	322.45	2
14608	16:34:00	322.20	3
14607	16:34:00	322.20	33
14606	16:34:00	322.25	22
14605	16:34:00	322.40	4
14604	16:34:00	322.40	12
14603	16:34:00	322.40	1
14602	16:34:00	322.35	2
14601	16:34:00	322.35	3
14600	16:34:00	322.30	57
14599	16:34:00	322.25	73
14598	16:34:00	322.25	68
14597	16:34:00	322.25	6
14596	16:34:00	322.20	1
14595	16:34:00	322.20	1
14594	16:34:00	322.20	3
14593	16:34:00	322.20	1
14592	16:34:00	322.20	2
14591	16:34:00	322.20	8
14590	16:34:00	322.20	49
14589	16:34:00	322.20	23
14588	16:34:00	322.15	6
14587	16:34:00	322.15	54
14586	16:34:00	322.15	59
14585	16:34:00	322.15	100
14584	16:34:00	322.15	53
14583	16:34:00	322.10	210
14582	16:34:00	322.10	54
14581	16:34:00	322.10	53
14580	16:34:00	322.10	56
14579	16:34:00	322.10	51
14578	16:33:57	322.00	48
14577	16:33:43	322.05	11
14576	16:33:43	322.05	29
14575	16:33:43	322.20	5
14574	16:33:43	322.25	50
14573	16:33:43	322.30	8
14572	16:33:43	322.30	10
14571	16:33:43	322.30	10
14570	16:33:35	322.30	10
14569	16:33:35	322.25	54
14568	16:33:35	322.30	2
14567	16:33:35	322.30	31
14566	16:33:35	322.30	45
14565	16:33:35	322.30	67
14564	16:33:35	322.35	25
14563	16:33:35	322.35	2
14562	16:33:00	322.40	28
14561	16:33:00	322.40	46
14560	16:32:54	322.40	48
14559	16:32:47	322.40	2
14558	16:32:47	322.40	3
14557	16:32:47	322.40	50
14556	16:32:47	322.40	42
14555	16:32:47	322.45	45
14554	16:32:47	322.45	2
14553	16:32:47	322.45	52
14552	16:32:47	322.50	7
14551	16:32:38	322.50	5
14550	16:32:37	322.50	104
14549	16:32:37	322.50	2
14548	16:32:23	322.55	33
14547	16:32:10	322.50	70
14546	16:32:10	322.50	64
14545	16:32:10	322.50	3
14544	16:32:10	322.50	10
14543	16:32:10	322.60	50
14542	16:32:10	322.60	50
14541	16:32:10	322.60	50
14540	16:31:50	322.55	2
14539	16:31:50	322.55	48
14538	16:31:50	322.55	1
14537	16:31:45	322.65	3
14536	16:31:23	323.00	18
14535	16:31:15	322.70	11
14534	16:31:15	322.80	52
14533	16:31:15	322.80	5
14532	16:31:15	322.85	59
14531	16:31:15	322.90	50
14530	16:31:15	322.90	105
14529	16:31:15	322.90	48
14528	16:31:15	322.90	47
14527	16:31:15	322.95	2
14526	16:31:15	322.95	22
14525	16:31:15	322.95	48
14524	16:31:15	323.00	29
14523	16:31:15	323.00	66
14522	16:31:15	323.00	62
14521	16:31:15	323.00	38
14520	16:31:15	323.00	96
14519	16:31:15	323.00	100
14518	16:31:15	323.00	100
14517	16:31:15	323.00	40
14516	16:31:15	323.00	104
14515	16:31:15	323.00	100
14514	16:31:10	323.00	28
14513	16:31:10	323.00	93
14512	16:31:10	323.00	6
14511	16:31:07	323.00	1
14510	16:31:04	323.00	62
14509	16:31:03	323.00	38
14508	16:31:03	323.00	100
14507	16:31:03	323.00	2
14506	16:31:03	323.00	100
14505	16:31:00	323.00	12
14504	16:31:00	323.00	57
14503	16:31:00	323.00	31
14502	16:31:00	323.00	31
14501	16:31:00	323.00	51
14500	16:31:00	323.00	49
14499	16:30:56	323.00	100
14498	16:30:55	323.00	100
14497	16:30:55	323.00	100
14496	16:30:53	323.00	60
14495	16:30:53	323.00	40
14494	16:30:51	323.00	32
14493	16:30:51	323.00	68
14492	16:30:51	323.00	108
14491	16:30:51	323.00	100
14490	16:30:51	323.00	32
14489	16:30:51	323.00	100
14488	16:30:51	323.00	100
14487	16:30:51	323.00	32
14486	16:30:43	323.00	68
14485	16:30:43	323.00	100
14484	16:30:43	323.00	28
14483	16:30:43	323.00	42
14482	16:30:43	323.00	116
14481	16:30:43	323.00	30
14480	16:30:43	323.00	40
14479	16:30:43	323.00	1
14478	16:30:42	323.05	1
14477	16:30:42	323.00	59
14476	16:30:38	323.05	57
14475	16:30:38	323.05	10
14474	16:30:38	323.05	103
14473	16:30:35	323.05	39
14472	16:30:35	323.05	8
14471	16:30:35	323.05	40
14470	16:30:35	323.05	71
14469	16:30:35	323.05	60
14468	16:30:24	323.00	100
14467	16:30:24	323.00	100
14466	16:30:24	323.00	117
14465	16:30:24	323.00	100
14464	16:30:24	323.00	100
14463	16:30:24	323.00	100
14462	16:30:24	323.00	5
14461	16:30:24	323.00	95
14460	16:30:22	323.00	25
14459	16:30:22	323.00	53
14458	16:30:22	323.00	22
14457	16:30:22	323.00	100
14456	16:30:22	323.00	22
14455	16:30:22	323.00	45
14454	16:30:22	323.00	33
14453	16:30:22	323.00	45
14452	16:30:22	323.00	55
14451	16:30:22	323.00	4
14450	16:30:22	323.00	29
14449	16:30:22	323.00	67
14448	16:30:22	323.00	100
14447	16:30:22	323.00	100
14446	16:30:22	323.00	67
14445	16:30:22	323.00	28
14444	16:30:22	323.00	100
14443	16:30:22	323.00	51
14442	16:30:21	323.00	38
14441	16:30:20	323.00	11
14440	16:30:20	323.00	4
14439	16:30:20	323.00	67
14438	16:30:20	323.00	5
14437	16:30:20	323.00	5
14436	16:30:20	323.00	1
14435	16:30:20	322.90	30
14434	16:30:20	322.90	55
14433	16:30:20	322.90	11
14432	16:30:20	322.90	45
14431	16:30:20	322.90	11
14430	16:30:17	322.85	86
14429	16:30:17	322.85	3
14428	16:30:17	322.85	41
14427	16:30:17	322.85	220
14426	16:30:16	322.85	33
14425	16:30:16	322.85	21
14424	16:30:16	322.85	30
14423	16:30:16	322.85	58
14422	16:30:16	322.85	34
14421	16:30:16	322.85	8
14420	16:30:16	322.85	34
14419	16:30:16	322.85	22
14418	16:30:16	322.80	39
14417	16:30:16	322.80	50
14416	16:30:16	322.70	41
14415	16:30:16	322.70	22
14414	16:30:16	322.70	8
14413	16:30:16	322.70	110
14412	16:30:16	322.70	100
14411	16:30:16	322.55	1
14410	16:30:09	322.55	20
14409	16:30:01	322.65	18
14408	16:30:01	322.65	2
14407	16:30:01	322.65	18
14406	16:30:01	322.60	18
14405	16:30:01	322.60	7
14404	16:30:01	322.60	4
14403	16:30:01	322.60	60
14402	16:30:01	322.60	3
14401	16:29:57	322.50	95
14400	16:29:57	322.50	67
14399	16:29:57	322.55	47
14398	16:29:57	322.55	43
14397	16:29:57	322.55	1
14396	16:29:57	322.55	78
14395	16:29:57	322.55	1
14394	16:29:57	322.55	1
14393	16:29:49	322.50	80
14392	16:29:49	322.50	1
14391	16:29:49	322.50	19
14390	16:29:44	322.45	53
14389	16:29:44	322.45	9
14388	16:29:44	322.45	12
14387	16:29:44	322.45	58
14386	16:29:44	322.40	42
14385	16:29:44	322.40	8
14384	16:29:44	322.40	61
14383	16:29:44	322.40	39
14382	16:29:40	322.40	71
14381	16:29:40	322.40	75
14380	16:29:40	322.35	20
14379	16:29:40	322.35	28
14378	16:29:17	322.45	1
14377	16:29:03	322.40	5
14376	16:29:03	322.35	3
14375	16:29:03	322.35	5
14374	16:29:03	322.30	43
14373	16:29:03	322.30	81
14372	16:29:03	322.30	1
14371	16:28:58	322.20	17
14370	16:28:58	322.20	59
14369	16:28:58	322.20	14
14368	16:28:58	322.20	82
14367	16:28:58	322.20	52
14366	16:28:58	322.20	57
14365	16:28:58	322.20	50
14364	16:28:58	322.20	1
14363	16:28:58	322.20	3
14362	16:28:44	322.10	31
14361	16:28:42	322.10	2
14360	16:28:19	322.30	1
14359	16:28:19	322.30	2
14358	16:28:19	322.30	1
14357	16:28:17	322.15	16
14356	16:28:17	322.15	30
14355	16:28:17	322.15	32
14354	16:28:17	322.15	1
14353	16:28:17	322.15	23
14352	16:28:17	322.15	55
14351	16:28:17	322.15	45
14350	16:28:17	322.15	5
14349	16:28:17	322.10	30
14348	16:28:17	322.10	16
14347	16:28:17	322.10	61
14346	16:28:17	322.00	40
14345	16:28:17	322.00	57
14344	16:28:17	322.00	54
14343	16:28:17	322.00	100
14342	16:28:17	322.00	53
14341	16:28:17	322.00	23
14340	16:28:17	322.00	56
14339	16:28:10	321.95	15
14338	16:28:10	321.95	33
14337	16:28:10	321.95	2
14336	16:28:10	322.00	7
14335	16:28:10	322.00	18
14334	16:28:10	322.00	22
14333	16:28:10	322.00	29
14332	16:28:01	322.15	28
14331	16:28:01	322.15	72
14330	16:28:01	322.30	12
14329	16:27:59	322.40	50
14328	16:27:47	322.55	1
14327	16:27:47	322.55	8
14326	16:27:43	322.70	1
14325	16:27:43	322.70	19
14324	16:27:43	322.65	46
14323	16:27:43	322.70	34
14322	16:27:43	322.65	67
14321	16:27:43	322.70	27
14320	16:27:43	322.70	34
14319	16:27:43	322.70	50
14318	16:27:43	322.75	67
14317	16:27:43	322.80	48
14316	16:27:43	322.80	57
14315	16:27:43	322.85	43
14314	16:27:43	322.85	45
14313	16:27:43	322.85	28
14312	16:27:43	322.85	136
14311	16:27:43	322.85	104
14310	16:27:43	322.85	18
14309	16:27:43	322.85	132
14308	16:27:43	322.85	64
14307	16:27:43	322.85	24
14306	16:27:25	323.00	30
14305	16:27:08	322.95	7
14304	16:27:02	322.90	54
14303	16:27:02	322.90	1
14302	16:27:02	322.85	19
14301	16:27:02	322.80	25
14300	16:27:02	322.80	5
14299	16:27:02	322.80	5
14298	16:27:01	322.75	40
14297	16:27:01	322.75	56
14296	16:26:50	322.65	1
14295	16:26:41	322.60	8
14294	16:26:40	322.60	50
14293	16:26:40	322.60	50
14292	16:26:39	322.45	44
14291	16:26:39	322.45	56
14290	16:26:39	322.45	48
14289	16:26:39	322.45	70
14288	16:26:39	322.45	19
14287	16:26:39	322.45	4
14286	16:26:39	322.45	59
14285	16:26:38	322.35	42
14284	16:26:37	322.35	22
14283	16:26:37	322.35	17
14282	16:26:37	322.40	1
14281	16:26:37	322.40	3
14280	16:26:37	322.40	80
14279	16:26:37	322.40	3
14278	16:26:37	322.40	58
14277	16:26:37	322.35	85
14276	16:26:37	322.35	12
14275	16:26:37	322.35	50
14274	16:26:37	322.35	38
14273	16:26:17	322.35	41
14272	16:26:17	322.35	53
14271	16:26:17	322.30	13
14270	16:26:17	322.30	36
14269	16:26:17	322.30	51
14268	16:26:17	322.30	10
14267	16:26:17	322.30	40
14266	16:26:16	322.30	12
14265	16:26:16	322.30	2
14264	16:26:16	322.35	6
14263	16:26:16	322.40	3
14262	16:26:16	322.40	66
14261	16:25:31	322.30	47
14260	16:25:31	322.30	5
14259	16:25:31	322.30	11
14258	16:25:31	322.30	42
14257	16:25:27	322.15	1
14256	16:25:27	322.15	1
14255	16:25:20	322.30	1
14254	16:25:20	322.30	10
14253	16:25:17	322.20	6
14252	16:25:17	322.20	19
14251	16:25:17	322.20	48
14250	16:25:17	322.20	4
14249	16:25:17	322.20	4
14248	16:25:17	322.15	56
14247	16:25:17	322.15	73
14246	16:25:02	322.15	3
14245	16:25:02	322.15	6
14244	16:25:02	322.20	48
14243	16:25:02	322.20	69
14242	16:25:02	322.20	69
14241	16:25:02	322.20	5
14240	16:25:02	322.25	3
14239	16:25:02	322.25	34
14238	16:25:02	322.25	1
14237	16:25:02	322.35	31
14236	16:25:02	322.35	66
14235	16:25:02	322.30	48
14234	16:25:02	322.30	36
14233	16:25:02	322.30	20
14232	16:25:02	322.35	58
14231	16:25:02	322.35	115
14230	16:25:02	322.35	134
14229	16:25:02	322.35	30
14228	16:25:02	322.35	50
14227	16:25:01	322.40	27
14226	16:25:01	322.40	32
14225	16:25:01	322.40	42
14224	16:24:57	322.45	71
14223	16:24:57	322.45	51
14222	16:24:57	322.45	6
14221	16:24:56	322.40	4
14220	16:24:56	322.40	10
14219	16:24:49	322.35	47
14218	16:24:49	322.35	3
14217	16:24:46	322.35	1
14216	16:24:38	322.30	74
14215	16:24:38	322.30	22
14214	16:24:38	322.30	52
14213	16:24:37	322.20	73
14212	16:24:37	322.20	20
14211	16:24:37	322.20	99
14210	16:24:37	322.15	5
14209	16:24:37	322.15	54
14208	16:24:37	322.15	51
14207	16:24:36	322.10	69
14206	16:24:36	322.10	2
14205	16:24:36	322.10	34
14204	16:24:36	322.10	74
14203	16:24:29	322.00	3
14202	16:24:29	322.00	4
14201	16:24:29	322.00	59
14200	16:24:29	321.95	52
14199	16:24:29	321.95	53
14198	16:24:29	321.95	51
14197	16:24:28	321.90	73
14196	16:24:28	321.85	39
14195	16:24:28	321.85	8
14194	16:24:27	321.90	66
14193	16:24:27	321.85	20
14192	16:24:27	321.85	9
14191	16:24:27	321.85	32
14190	16:24:24	321.95	25
14189	16:24:08	322.00	1
14188	16:24:07	321.85	56
14187	16:24:07	321.90	19
14186	16:24:07	321.90	91
14185	16:24:01	322.00	74
14184	16:24:00	322.00	4
14183	16:24:00	322.00	24
14182	16:24:00	322.00	20
14181	16:24:00	322.00	56
14180	16:24:00	322.00	55
14179	16:24:00	322.00	57
14178	16:24:00	321.90	29
14177	16:24:00	321.95	18
14176	16:24:00	321.95	32
14175	16:24:00	321.95	2
14174	16:24:00	321.95	13
14173	16:24:00	321.95	61
14172	16:24:00	321.95	3
14171	16:24:00	321.95	24
14170	16:24:00	321.95	18
14169	16:24:00	321.95	3
14168	16:23:57	321.85	1
14167	16:23:22	321.90	17
14166	16:23:09	321.80	10
14165	16:23:08	321.85	3
14164	16:23:08	321.85	50
14163	16:23:08	321.85	54
14162	16:23:08	321.85	1
14161	16:23:08	321.80	1
14160	16:23:08	321.80	238
14159	16:23:08	321.80	4
14158	16:23:08	321.80	1
14157	16:23:08	321.80	50
14156	16:23:08	321.75	47
14155	16:23:08	321.75	94
14154	16:23:08	321.75	70
14153	16:23:08	321.75	9
14152	16:23:08	321.75	57
14151	16:23:08	321.75	1
14150	16:22:52	321.70	1
14149	16:22:52	321.70	3
14148	16:22:52	321.70	78
14147	16:22:52	321.70	6
14146	16:22:52	321.70	51
14145	16:22:52	321.70	46
14144	16:22:52	321.65	57
14143	16:22:52	321.70	4
14142	16:22:52	321.70	4
14141	16:22:52	321.70	7
14140	16:22:52	321.70	49
14139	16:22:52	321.70	4
14138	16:22:52	321.65	93
14137	16:22:52	321.65	17
14136	16:22:52	321.65	54
14135	16:22:52	321.65	54
14134	16:22:52	321.65	23
14133	16:22:46	321.60	18
14132	16:22:46	321.60	10
14131	16:22:46	321.55	40
14130	16:22:46	321.60	10
14129	16:22:36	321.65	34
14128	16:22:35	321.65	81
14127	16:22:35	321.65	37
14126	16:22:35	321.65	21
14125	16:22:35	321.65	2
14124	16:22:35	321.65	34
14123	16:22:35	321.65	36
14122	16:22:35	321.65	1
14121	16:22:34	321.70	2
14120	16:22:29	321.70	8
14119	16:22:29	321.70	11
14118	16:22:29	321.70	42
14117	16:22:29	321.70	53
14116	16:22:29	321.70	8
14115	16:22:29	321.70	3
14114	16:22:29	321.70	51
14113	16:22:29	321.70	5
14112	16:22:29	321.70	49
14111	16:22:16	321.80	39
14110	16:22:16	321.80	58
14109	16:22:16	321.70	8
14108	16:22:16	321.70	11
14107	16:22:15	321.80	133
14106	16:22:15	321.80	87
14105	16:22:15	321.80	32
14104	16:22:15	321.80	17
14103	16:22:15	321.80	31
14102	16:21:49	321.80	1
14101	16:21:49	321.80	7
14100	16:21:49	321.80	21
14099	16:21:49	321.80	15
14098	16:21:49	321.80	11
14097	16:21:36	321.90	1
14096	16:21:21	321.75	20
14095	16:21:21	321.75	63
14094	16:21:21	321.85	3
14093	16:21:21	321.85	10
14092	16:21:21	321.85	43
14091	16:21:21	321.85	7
14090	16:21:21	321.85	50
14089	16:21:21	321.85	55
14088	16:21:21	321.85	2
14087	16:21:21	321.80	73
14086	16:21:21	321.80	15
14085	16:21:21	321.80	2
14084	16:21:21	321.80	3
14083	16:21:21	321.75	49
14082	16:21:21	321.75	59
14081	16:21:21	321.75	51
14080	16:21:21	321.75	52
14079	16:21:10	321.70	3
14078	16:21:10	321.70	109
14077	16:21:10	321.70	8
14076	16:21:10	321.70	9
14075	16:20:59	321.70	1
14074	16:20:59	321.70	41
14073	16:20:59	321.70	16
14072	16:20:47	321.75	20
14071	16:20:47	321.75	38
14070	16:20:46	321.70	47
14069	16:20:17	321.75	5
14068	16:20:17	321.75	51
14067	16:20:17	321.70	37
14066	16:20:17	321.70	1
14065	16:20:17	321.70	71
14064	16:20:17	321.70	40
14063	16:20:17	321.70	54
14062	16:20:17	321.70	50
14061	16:20:17	321.70	84
14060	16:20:16	321.65	48
14059	16:20:16	321.65	49
14058	16:20:16	321.65	35
14057	16:20:16	321.65	36
14056	16:20:16	321.65	2
14055	16:20:15	321.65	2
14054	16:20:07	321.60	6
14053	16:20:07	321.60	46
14052	16:20:07	321.60	20
14051	16:20:06	321.65	19
14050	16:20:06	321.65	30
14049	16:20:06	321.65	21
14048	16:20:06	321.65	3
14047	16:20:06	321.65	14
14046	16:20:06	321.65	55
14045	16:20:06	321.65	38
14044	16:20:03	321.60	12
14043	16:20:03	321.60	49
14042	16:20:03	321.60	61
14041	16:20:03	321.60	16
14040	16:20:00	321.65	8
14039	16:20:00	321.65	10
14038	16:20:00	321.65	10
14037	16:19:58	321.60	16
14036	16:19:58	321.60	32
14035	16:19:58	321.60	2
14034	16:19:58	321.65	10
14033	16:19:48	321.65	10
14032	16:19:38	321.65	10
14031	16:19:29	321.65	10
14030	16:19:28	321.65	18
14029	16:19:26	321.70	33
14028	16:19:26	321.70	1
14027	16:19:18	321.70	27
14026	16:19:18	321.70	7
14025	16:19:18	321.70	34
14024	16:19:18	321.70	34
14023	16:19:18	321.70	24
14022	16:19:18	321.70	10
14021	16:19:16	321.70	34
14020	16:19:16	321.70	35
14019	16:19:16	321.65	13
14018	16:19:16	321.65	3
14017	16:19:16	321.65	35
14016	16:19:16	321.70	34
14015	16:19:16	321.70	82
14014	16:19:16	321.70	34
14013	16:19:16	321.70	51
14012	16:19:16	321.70	71
14011	16:19:16	321.70	2
14010	16:18:52	321.75	38
14009	16:18:51	321.75	30
14008	16:18:51	321.75	34
14007	16:18:51	321.80	41
14006	16:18:51	321.80	4
14005	16:18:50	321.80	23
14004	16:18:50	321.80	28
14003	16:18:50	321.80	105
14002	16:18:48	321.80	7
14001	16:18:48	321.80	43
14000	16:18:47	321.80	14
13999	16:18:42	321.80	35
13998	16:18:42	321.80	34
13997	16:18:42	321.80	40
13996	16:18:42	321.80	63
13995	16:18:42	321.80	10
13994	16:18:30	321.85	4
13993	16:18:30	321.85	10
13992	16:18:30	321.85	10
13991	16:18:29	321.85	4
13990	16:18:29	321.85	10
13989	16:18:29	321.85	10
13988	16:18:07	321.90	47
13987	16:18:07	321.90	3
13986	16:18:07	321.90	28
13985	16:17:52	321.95	10
13984	16:17:52	321.85	75
13983	16:17:52	321.85	1
13982	16:17:52	321.85	17
13981	16:17:52	321.85	37
13980	16:17:52	321.85	59
13979	16:17:48	321.75	32
13978	16:17:48	321.80	98
13977	16:17:30	321.85	54
13976	16:17:30	321.85	3
13975	16:17:29	321.80	34
13974	16:17:29	321.80	25
13973	16:17:29	321.80	31
13972	16:17:29	321.80	33
13971	16:17:29	321.80	25
13970	16:17:27	321.75	47
13969	16:17:14	321.70	80
13968	16:17:14	321.70	10
13967	16:17:13	321.65	72
13966	16:17:13	321.60	59
13965	16:17:13	321.60	56
13964	16:17:13	321.60	13
13963	16:17:13	321.60	53
13962	16:17:09	321.50	49
13961	16:17:09	321.55	1
13960	16:17:09	321.55	74
13959	16:17:09	321.55	6
13958	16:17:09	321.50	31
13957	16:17:09	321.50	36
13956	16:17:09	321.50	36
13955	16:17:07	321.45	38
13954	16:17:07	321.45	47
13953	16:17:07	321.40	75
13952	16:17:07	321.40	15
13951	16:17:07	321.40	37
13950	16:17:07	321.40	2
13949	16:17:07	321.45	11
13948	16:17:07	321.45	39
13947	16:17:07	321.45	3
13946	16:17:06	321.45	53
13945	16:17:06	321.45	34
13944	16:17:06	321.45	25
13943	16:17:06	321.45	12
13942	16:17:06	321.45	14
13941	16:17:06	321.45	56
13940	16:16:59	321.45	31
13939	16:16:59	321.45	17
13938	16:16:57	321.50	2
13937	16:16:57	321.50	32
13936	16:16:57	321.50	1
13935	16:16:57	321.55	32
13934	16:16:57	321.55	28
13933	16:16:57	321.55	3
13932	16:16:57	321.55	32
13931	16:16:57	321.55	48
13930	16:16:57	321.55	49
13929	16:16:57	321.55	47
13928	16:16:57	321.55	52
13927	16:16:29	321.60	16
13926	16:16:29	321.60	9
13925	16:16:29	321.60	2
13924	16:16:29	321.60	4
13923	16:16:28	321.60	11
13922	16:16:28	321.65	41
13921	16:16:28	321.65	105
13920	16:16:28	321.65	118
13919	16:16:28	321.65	38
13918	16:16:28	321.65	3
13917	16:16:26	321.65	50
13916	16:16:26	321.65	50
13915	16:16:10	321.65	55
13914	16:16:10	321.65	58
13913	16:16:10	321.65	58
13912	16:16:10	321.65	50
13911	16:16:10	321.65	48
13910	16:16:10	321.65	53
13909	16:15:51	321.60	8
13908	16:15:51	321.60	10
13907	16:15:51	321.60	5
13906	16:15:51	321.60	5
13905	16:15:51	321.45	27
13904	16:15:51	321.45	4
13903	16:15:51	321.50	4
13902	16:15:51	321.55	107
13901	16:15:51	321.55	102
13900	16:15:51	321.55	37
13899	16:15:51	321.60	14
13898	16:15:51	321.60	10
13897	16:15:39	321.60	39
13896	16:15:38	321.60	33
13895	16:15:38	321.55	4
13894	16:15:38	321.55	5
13893	16:15:38	321.55	8
13892	16:15:38	321.55	18
13891	16:15:38	321.55	2
13890	16:15:38	321.55	51
13889	16:15:38	321.55	6
13888	16:15:38	321.55	51
13887	16:15:38	321.50	57
13886	16:15:38	321.50	83
13885	16:15:30	321.50	27
13884	16:15:30	321.50	51
13883	16:15:30	321.50	54
13882	16:15:30	321.50	3
13881	16:15:30	321.50	3
13880	16:15:25	321.45	71
13879	16:15:25	321.45	3
13878	16:15:25	321.45	1
13877	16:15:25	321.45	49
13876	16:15:25	321.45	54
13875	16:15:25	321.40	57
13874	16:15:25	321.40	50
13873	16:15:25	321.40	55
13872	16:15:16	321.30	19
13871	16:15:16	321.30	27
13870	16:15:05	321.40	1
13869	16:15:05	321.40	1
13868	16:14:46	321.30	32
13867	16:14:46	321.30	24
13866	16:14:46	321.30	15
13865	16:14:26	321.30	21
13864	16:14:26	321.30	26
13863	16:14:24	321.35	36
13862	16:14:24	321.35	18
13861	16:14:24	321.35	37
13860	16:14:24	321.35	19
13859	16:14:24	321.35	58
13858	16:14:24	321.30	12
13857	16:14:24	321.30	11
13856	16:14:24	321.30	1
13855	16:14:02	321.50	11
13854	16:14:02	321.50	12
13853	16:14:01	321.50	12
13852	16:14:01	321.45	4
13851	16:14:01	321.45	112
13850	16:14:01	321.50	28
13849	16:14:01	321.50	105
13848	16:14:01	321.50	72
13847	16:14:01	321.50	12
13846	16:13:57	321.65	135
13845	16:13:57	321.65	31
13844	16:13:57	321.65	47
13843	16:13:57	321.65	62
13842	16:13:57	321.65	51
13841	16:13:47	321.70	10
13840	16:13:47	321.70	41
13839	16:13:47	321.70	14
13838	16:13:47	321.70	2
13837	16:13:47	321.75	52
13836	16:13:47	321.75	41
13835	16:13:47	321.75	111
13834	16:13:47	321.75	57
13833	16:13:47	321.95	1
13832	16:13:47	321.95	1
13831	16:13:31	321.75	56
13830	16:13:31	321.75	50
13829	16:13:30	321.70	62
13828	16:13:30	321.70	4
13827	16:13:30	321.65	37
13826	16:13:30	321.65	20
13825	16:13:27	321.65	29
13824	16:13:27	321.65	12
13823	16:13:27	321.65	40
13822	16:13:27	321.65	19
13821	16:12:59	321.55	54
13820	16:12:59	321.55	54
13819	16:12:59	321.55	51
13818	16:12:58	321.45	1
13817	16:12:58	321.45	70
13816	16:12:58	321.40	5
13815	16:12:58	321.40	5
13814	16:12:58	321.40	22
13813	16:12:57	321.35	3
13812	16:12:57	321.35	29
13811	16:12:55	321.30	10
13810	16:12:55	321.30	27
13809	16:12:55	321.30	27
13808	16:12:39	321.30	18
13807	16:12:39	321.30	15
13806	16:12:39	321.30	41
13805	16:12:39	321.30	1
13804	16:12:39	321.30	60
13803	16:12:39	321.15	57
13802	16:12:39	321.10	17
13801	16:12:39	321.10	17
13800	16:12:39	321.10	17
13799	16:12:39	321.15	1
13798	16:12:39	321.15	58
13797	16:12:39	321.25	50
13796	16:12:39	321.25	20
13795	16:12:39	321.25	6
13794	16:12:39	321.20	1
13793	16:12:39	321.20	1
13792	16:12:39	321.20	9
13791	16:12:39	321.20	4
13790	16:12:39	321.15	81
13789	16:12:39	321.15	58
13788	16:12:39	321.15	53
13787	16:12:39	321.15	52
13786	16:12:39	321.10	35
13785	16:12:39	321.10	49
13784	16:12:36	321.00	23
13783	16:12:36	321.00	27
13782	16:12:25	320.95	1
13781	16:12:16	321.05	26
13780	16:12:05	321.05	65
13779	16:12:05	321.05	8
13778	16:12:05	321.05	34
13777	16:12:05	321.05	37
13776	16:12:05	321.05	19
13775	16:12:05	321.00	3
13774	16:12:05	321.00	2
13773	16:12:05	320.90	2
13772	16:12:04	320.95	2
13771	16:12:04	320.95	4
13770	16:12:04	320.90	5
13769	16:12:04	320.90	50
13768	16:12:04	320.90	9
13767	16:12:04	320.90	2
13766	16:12:04	320.90	51
13765	16:12:04	320.90	43
13764	16:12:04	320.90	8
13763	16:12:04	320.90	5
13762	16:11:56	320.85	27
13761	16:11:39	320.65	1
13760	16:11:39	320.75	27
13759	16:11:39	320.75	40
13758	16:11:39	320.75	2
13757	16:11:39	320.85	13
13756	16:11:39	320.85	2
13755	16:11:38	320.90	27
13754	16:11:38	321.05	38
13753	16:11:38	320.90	27
13752	16:11:38	320.90	79
13751	16:11:38	320.90	21
13750	16:11:37	320.90	66
13749	16:11:37	320.95	14
13748	16:11:37	320.95	27
13747	16:11:37	320.95	4
13746	16:11:37	320.85	15
13745	16:11:37	320.95	53
13744	16:11:37	320.95	27
13743	16:11:37	320.95	35
13742	16:11:37	320.85	15
13741	16:11:37	320.85	15
13740	16:11:37	320.95	18
13739	16:11:37	320.95	60
13738	16:11:37	320.90	60
13737	16:11:37	320.80	27
13736	16:11:36	321.00	45
13735	16:11:36	320.90	27
13734	16:11:36	320.90	1
13733	16:11:36	320.90	33
13732	16:11:36	320.95	60
13731	16:11:36	320.95	27
13730	16:11:36	320.95	29
13729	16:11:36	321.10	29
13728	16:11:36	321.10	27
13727	16:11:36	321.10	3
13726	16:11:36	321.10	1
13725	16:11:31	320.95	26
13724	16:11:31	320.95	14
13723	16:11:31	320.95	79
13722	16:11:31	320.95	41
13721	16:11:31	320.95	21
13720	16:11:31	320.95	78
13719	16:11:31	320.95	1
13718	16:11:30	321.05	1
13717	16:11:30	321.00	27
13716	16:11:30	321.00	29
13715	16:11:30	321.15	45
13714	16:11:30	321.00	27
13713	16:11:30	321.00	40
13712	16:11:30	321.05	32
13711	16:11:30	321.10	27
13710	16:11:26	321.15	6
13709	16:11:26	321.15	54
13708	16:11:25	321.20	27
13707	16:11:25	321.20	35
13706	16:11:25	321.20	20
13705	16:11:25	321.20	7
13704	16:11:25	321.15	3
13703	16:11:25	321.10	32
13702	16:11:25	321.10	33
13701	16:11:25	321.20	10
13700	16:11:25	321.15	28
13699	16:11:25	321.15	36
13698	16:11:25	321.15	8
13697	16:11:25	321.15	27
13696	16:11:25	321.15	69
13695	16:11:20	321.25	43
13694	16:11:05	321.15	38
13693	16:11:05	321.15	27
13692	16:11:05	321.15	17
13691	16:11:05	321.15	21
13690	16:11:00	321.25	14
13689	16:11:00	321.25	28
13688	16:10:58	321.25	17
13687	16:10:58	321.25	34
13686	16:10:58	321.25	13
13685	16:10:56	321.15	104
13684	16:10:56	321.15	11
13683	16:10:56	321.15	16
13682	16:10:56	321.15	31
13681	16:10:51	321.15	38
13680	16:10:51	321.15	2
13679	16:10:51	321.15	32
13678	16:10:51	321.20	14
13677	16:10:51	321.20	27
13676	16:10:51	321.20	38
13675	16:10:51	321.20	54
13674	16:10:48	321.25	25
13673	16:10:48	321.25	14
13672	16:10:45	321.20	21
13671	16:10:45	321.20	27
13670	16:10:45	321.20	42
13669	16:10:45	321.25	17
13668	16:10:45	321.25	27
13667	16:10:45	321.20	15
13666	16:10:45	321.20	15
13665	16:10:45	321.15	2
13664	16:10:45	321.15	4
13663	16:10:45	321.20	2
13662	16:10:45	321.20	13
13661	16:10:45	321.20	27
13660	16:10:45	321.20	41
13659	16:10:43	321.25	27
13658	16:10:42	321.35	41
13657	16:10:41	321.25	27
13656	16:10:41	321.25	61
13655	16:10:37	321.35	17
13654	16:10:37	321.35	16
13653	16:10:37	321.35	22
13652	16:10:37	321.35	28
13651	16:10:37	321.35	52
13650	16:10:37	321.35	7
13649	16:10:37	321.30	7
13648	16:10:37	321.35	54
13647	16:10:37	321.30	100
13646	16:10:36	321.40	42
13645	16:10:36	321.40	3
13644	16:10:36	321.40	48
13643	16:10:36	321.40	47
13642	16:10:36	321.40	47
13641	16:10:36	321.40	3
13640	16:10:36	321.45	13
13639	16:10:36	321.45	40
13638	16:10:35	321.45	27
13637	16:10:35	321.45	13
13636	16:10:33	321.45	27
13635	16:10:33	321.45	40
13634	16:10:32	321.45	27
13633	16:10:32	321.45	13
13632	16:10:32	321.45	10
13631	16:10:32	321.45	30
13630	16:10:32	321.45	11
13629	16:10:32	321.45	14
13628	16:10:32	321.45	14
13627	16:10:32	321.45	3
13626	16:10:32	321.45	11
13625	16:10:32	321.45	11
13624	16:10:32	321.45	7
13623	16:10:27	321.45	7
13622	16:10:27	321.45	14
13621	16:10:27	321.45	64
13620	16:10:27	321.45	50
13619	16:10:27	321.45	5
13618	16:10:27	321.45	61
13617	16:10:27	321.45	14
13616	16:10:27	321.50	28
13615	16:10:27	321.50	31
13614	16:10:27	321.50	27
13613	16:10:08	321.60	1
13612	16:10:08	321.60	6
13611	16:10:08	321.55	5
13610	16:10:08	321.50	80
13609	16:10:08	321.50	53
13608	16:10:08	321.50	55
13607	16:10:06	321.45	16
13606	16:10:06	321.45	18
13605	16:10:05	321.40	15
13604	16:10:03	321.40	25
13603	16:10:03	321.40	7
13602	16:10:03	321.40	74
13601	16:10:03	321.40	3
13600	16:10:03	321.40	18
13599	16:10:03	321.40	61
13598	16:09:56	321.40	1
13597	16:09:55	321.35	15
13596	16:09:55	321.30	35
13595	16:09:55	321.30	47
13594	16:09:55	321.30	3
13593	16:09:55	321.30	50
13592	16:09:55	321.30	51
13591	16:09:55	321.30	8
13590	16:09:55	321.30	29
13589	16:09:55	321.30	60
13588	16:09:55	321.25	13
13587	16:09:55	321.25	54
13586	16:09:55	321.30	106
13585	16:09:55	321.30	86
13584	16:09:55	321.30	86
13583	16:09:55	321.30	32
13582	16:09:55	321.30	18
13581	16:09:48	321.40	6
13580	16:09:46	321.30	18
13579	16:09:46	321.35	3
13578	16:09:46	321.35	27
13577	16:09:46	321.35	2
13576	16:09:36	321.35	12
13575	16:09:36	321.35	35
13574	16:09:36	321.35	1
13573	16:09:36	321.35	1
13572	16:09:23	321.30	54
13571	16:09:23	321.40	15
13570	16:09:23	321.40	13
13569	16:09:23	321.40	1
13568	16:09:23	321.35	38
13567	16:09:23	321.35	50
13566	16:09:23	321.35	54
13565	16:09:23	321.35	17
13564	16:09:23	321.35	47
13563	16:09:06	321.35	2
13562	16:09:06	321.35	13
13561	16:09:06	321.30	8
13560	16:09:06	321.30	14
13559	16:09:05	321.30	42
13558	16:09:05	321.25	28
13557	16:09:05	321.25	117
13556	16:09:05	321.25	32
13555	16:09:05	321.25	87
13554	16:08:55	321.40	25
13553	16:08:55	321.40	17
13552	16:08:55	321.30	23
13551	16:08:55	321.30	24
13550	16:08:40	321.45	1
13549	16:08:30	321.45	6
13548	16:08:30	321.40	55
13547	16:08:30	321.35	19
13546	16:08:30	321.35	3
13545	16:08:30	321.35	13
13544	16:08:30	321.35	31
13543	16:08:30	321.35	13
13542	16:08:30	321.35	31
13541	16:08:30	321.30	35
13540	16:08:30	321.30	45
13539	16:08:30	321.30	74
13538	16:08:30	321.30	57
13537	16:08:30	321.30	43
13536	16:08:30	321.30	48
13535	16:08:21	321.20	40
13534	16:08:21	321.20	60
13533	16:08:21	321.20	3
13532	16:08:21	321.20	14
13531	16:08:20	321.15	18
13530	16:08:18	321.25	15
13529	16:08:18	321.25	23
13528	16:08:18	321.25	15
13527	16:08:18	321.25	27
13526	16:08:12	321.30	9
13525	16:08:12	321.30	1
13524	16:08:07	321.30	3
13523	16:08:07	321.30	1
13522	16:08:07	321.25	47
13521	16:08:07	321.25	27
13520	16:08:06	321.25	35
13519	16:08:06	321.15	27
13518	16:08:06	321.15	108
13517	16:08:06	321.15	43
13516	16:07:56	321.25	3
13515	16:07:56	321.20	34
13514	16:07:53	321.15	11
13513	16:07:53	321.15	37
13512	16:07:53	321.05	10
13511	16:07:44	321.10	44
13510	16:07:44	321.10	27
13509	16:07:44	321.10	13
13508	16:07:44	321.20	8
13507	16:07:44	321.20	51
13506	16:07:44	321.20	1
13505	16:07:44	321.20	30
13504	16:07:44	321.20	10
13503	16:07:44	321.20	15
13502	16:07:44	321.15	54
13501	16:07:44	321.15	75
13500	16:07:44	321.15	21
13499	16:07:44	321.10	72
13498	16:07:44	321.10	72
13497	16:07:44	321.10	8
13496	16:07:44	321.05	3
13495	16:07:44	321.05	22
13494	16:07:35	321.05	36
13493	16:07:35	321.05	20
13492	16:07:35	321.05	7
13491	16:07:35	321.05	2
13490	16:07:35	321.05	2
13489	16:07:35	320.95	27
13488	16:07:35	320.95	11
13487	16:07:21	321.00	14
13486	16:07:20	321.00	15
13485	16:07:20	320.95	27
13484	16:07:20	320.95	20
13483	16:07:20	320.95	31
13482	16:07:20	321.00	1
13481	16:07:17	321.05	3
13480	16:07:17	321.05	53
13479	16:07:17	321.05	3
13478	16:07:17	321.05	17
13477	16:07:17	320.95	28
13476	16:07:17	320.95	31
13475	16:07:17	321.05	28
13474	16:07:17	321.05	8
13473	16:07:17	321.05	54
13472	16:07:17	321.05	51
13471	16:07:17	321.05	32
13470	16:07:17	321.00	18
13469	16:07:17	321.00	26
13468	16:07:16	321.00	28
13467	16:07:16	321.10	6
13466	16:07:16	321.10	55
13465	16:07:16	321.10	2
13464	16:07:05	321.15	10
13463	16:07:05	321.10	62
13462	16:07:05	321.05	33
13461	16:07:05	321.10	24
13460	16:07:05	321.10	45
13459	16:07:03	321.10	62
13458	16:07:02	321.10	9
13457	16:07:02	321.10	69
13456	16:07:02	321.10	45
13455	16:07:02	321.10	46
13454	16:07:02	321.10	1
13453	16:07:02	321.15	13
13452	16:06:57	321.25	17
13451	16:06:57	321.25	82
13450	16:06:57	321.25	20
13449	16:06:56	321.25	25
13448	16:06:56	321.25	35
13447	16:06:56	321.25	9
13446	16:06:56	321.25	7
13445	16:06:56	321.25	58
13444	16:06:56	321.25	20
13443	16:06:56	321.25	2
13442	16:06:56	321.25	12
13441	16:06:49	321.25	25
13440	16:06:49	321.25	12
13439	16:06:49	321.25	57
13438	16:06:49	321.15	42
13437	16:06:49	321.15	5
13436	16:06:49	321.15	52
13435	16:06:49	321.15	12
13434	16:06:49	321.20	23
13433	16:06:49	321.15	21
13432	16:06:49	321.20	32
13431	16:06:49	321.20	46
13430	16:06:49	321.20	112
13429	16:06:49	321.25	32
13428	16:06:43	321.40	1
13427	16:06:40	321.35	21
13426	16:06:40	321.45	2
13425	16:06:40	321.35	38
13424	16:06:40	321.35	15
13423	16:06:40	321.35	10
13422	16:06:40	321.20	41
13421	16:06:40	321.20	15
13420	16:06:40	321.30	69
13419	16:06:40	321.30	74
13418	16:06:40	321.30	48
13417	16:06:40	321.35	125
13416	16:06:40	321.35	40
13415	16:06:40	321.35	34
13414	16:06:40	321.45	10
13413	16:06:40	321.40	28
13412	16:06:40	321.40	44
13411	16:06:35	321.40	18
13410	16:06:32	321.50	15
13409	16:06:32	321.50	48
13408	16:06:32	321.50	34
13407	16:06:32	321.50	26
13406	16:06:32	321.50	18
13405	16:06:32	321.40	43
13404	16:06:32	321.40	47
13403	16:06:32	321.40	30
13402	16:06:32	321.45	3
13401	16:06:32	321.45	1
13400	16:06:32	321.45	36
13399	16:06:32	321.45	3
13398	16:06:32	321.45	1
13397	16:06:32	321.45	3
13396	16:06:32	321.50	114
13395	16:06:27	321.50	1
13394	16:06:27	321.50	9
13393	16:06:26	321.50	23
13392	16:06:26	321.50	28
13391	16:06:25	321.60	1
13390	16:06:09	321.55	7
13389	16:06:09	321.55	63
13388	16:06:09	321.45	28
13387	16:06:09	321.45	43
13386	16:06:09	321.45	28
13385	16:06:09	321.45	42
13384	16:06:09	321.45	31
13383	16:06:09	321.45	2
13382	16:06:09	321.55	6
13381	16:06:09	321.55	37
13380	16:06:09	321.55	20
13379	16:06:09	321.55	28
13378	16:06:05	321.50	28
13377	16:06:05	321.50	10
13376	16:05:56	321.55	9
13375	16:05:56	321.55	10
13374	16:05:56	321.55	10
13373	16:05:56	321.50	7
13372	16:05:56	321.55	10
13371	16:05:56	321.50	41
13370	16:05:56	321.50	18
13369	16:05:56	321.50	57
13368	16:05:56	321.50	2
13367	16:05:36	321.65	35
13366	16:05:36	321.55	21
13365	16:05:36	321.55	18
13364	16:05:35	321.55	10
13363	16:05:35	321.55	11
13362	16:05:35	321.55	11
13361	16:05:35	321.60	103
13360	16:05:35	321.60	34
13359	16:05:35	321.60	50
13358	16:05:30	321.60	1
13357	16:05:26	321.60	47
13356	16:05:26	321.60	11
13355	16:05:26	321.80	9
13354	16:05:26	321.80	50
13353	16:05:26	321.65	56
13352	16:05:26	321.70	75
13351	16:05:26	321.70	5
13350	16:05:26	321.65	86
13349	16:05:26	321.65	1
13348	16:05:26	321.65	55
13347	16:05:26	321.65	37
13346	16:05:26	321.65	51
13345	16:05:26	321.65	50
13344	16:05:26	321.65	19
13343	16:05:26	321.65	34
13342	16:05:26	321.65	50
13341	16:05:26	321.65	20
13340	16:05:26	321.65	11
13339	16:05:26	321.65	23
13338	16:05:16	321.55	27
13337	16:05:16	321.55	11
13336	16:05:16	321.55	19
13335	16:05:15	321.55	48
13334	16:05:06	321.55	58
13333	16:05:06	321.55	11
13332	16:04:55	321.60	27
13331	16:04:53	321.65	37
13330	16:04:43	321.65	2
13329	16:04:43	321.65	10
13328	16:04:43	321.65	10
13327	16:04:43	321.65	107
13326	16:04:43	321.65	10
13325	16:04:43	321.60	32
13324	16:04:43	321.60	2
13323	16:04:43	321.60	43
13322	16:04:43	321.65	10
13321	16:04:37	321.65	10
13320	16:04:35	321.65	28
13319	16:04:35	321.65	10
13318	16:04:27	321.65	10
13317	16:04:19	321.80	32
13316	16:04:19	321.80	28
13315	16:04:19	321.80	1
13314	16:04:19	321.80	28
13313	16:04:10	321.90	1
13312	16:04:09	321.80	4
13311	16:04:05	322.00	2
13310	16:03:54	321.90	1
13309	16:03:54	321.95	6
13308	16:03:54	321.95	15
13307	16:03:54	321.95	24
13306	16:03:54	321.95	15
13305	16:03:54	321.95	12
13304	16:03:54	321.95	14
13303	16:03:54	321.90	5
13302	16:03:54	321.90	53
13301	16:03:53	321.75	9
13300	16:03:53	321.75	40
13299	16:03:53	321.80	39
13298	16:03:53	321.80	17
13297	16:03:53	321.75	63
13296	16:03:53	321.75	48
13295	16:03:53	321.75	51
13294	16:03:53	321.80	75
13293	16:03:53	321.80	3
13292	16:03:53	321.85	8
13291	16:03:53	321.85	42
13290	16:03:53	321.85	105
13289	16:03:53	321.85	54
13288	16:03:53	321.90	5
13287	16:03:53	321.90	23
13286	16:03:53	321.90	40
13285	16:03:53	321.90	23
13284	16:03:44	321.95	28
13283	16:03:44	321.95	24
13282	16:03:44	322.10	4
13281	16:03:44	322.05	51
13280	16:03:44	322.00	3
13279	16:03:44	322.00	3
13278	16:03:42	321.95	9
13277	16:03:42	321.95	44
13276	16:03:40	321.90	1
13275	16:03:40	321.90	14
13274	16:03:40	321.90	34
13273	16:03:40	321.85	9
13272	16:03:40	321.85	8
13271	16:03:40	321.85	51
13270	16:03:40	321.75	54
13269	16:03:40	321.80	70
13268	16:03:40	321.80	6
13267	16:03:40	321.80	50
13266	16:03:40	321.75	55
13265	16:03:40	321.75	52
13264	16:03:40	321.75	54
13263	16:03:40	321.75	29
13262	16:03:40	321.75	21
13261	16:03:37	321.70	54
13260	16:03:37	321.70	1
13259	16:03:37	321.70	1
13258	16:03:37	321.70	1
13257	16:03:37	321.70	40
13256	16:03:37	321.70	15
13255	16:03:27	321.60	1
13254	16:03:10	321.70	49
13253	16:03:03	321.65	31
13252	16:03:00	321.65	1
13251	16:03:00	321.70	3
13250	16:02:52	321.85	1
13249	16:02:49	321.75	28
13248	16:02:45	321.80	34
13247	16:02:45	321.75	48
13246	16:02:45	321.75	53
13245	16:02:45	321.70	28
13244	16:02:45	321.65	36
13243	16:02:45	321.65	50
13242	16:02:45	321.65	28
13241	16:02:45	321.65	89
13240	16:02:45	321.60	3
13239	16:02:42	321.60	5
13238	16:02:39	321.60	24
13237	16:02:39	321.60	22
13236	16:02:39	321.65	3
13235	16:02:39	321.65	22
13234	16:02:39	321.70	28
13233	16:02:30	321.70	17
13232	16:02:30	321.80	17
13231	16:02:30	321.80	1
13230	16:02:30	321.80	37
13229	16:02:30	321.75	6
13228	16:02:30	321.75	55
13227	16:02:30	321.75	70
13226	16:02:30	321.75	50
13225	16:02:30	321.75	53
13224	16:02:30	321.75	7
13223	16:02:30	321.70	16
13222	16:02:30	321.70	16
13221	16:02:30	321.65	4
13220	16:02:30	321.65	1
13219	16:02:29	321.60	18
13218	16:02:29	321.60	64
13217	16:02:29	321.60	19
13216	16:02:29	321.60	4
13215	16:02:29	321.60	55
13214	16:02:29	321.60	80
13213	16:02:29	321.60	13
13212	16:02:19	321.50	48
13211	16:02:19	321.55	14
13210	16:02:18	321.55	43
13209	16:02:18	321.55	10
13208	16:02:18	321.55	3
13207	16:02:18	321.55	4
13206	16:02:15	321.55	21
13205	16:02:15	321.55	31
13204	16:02:10	321.60	40
13203	16:02:10	321.60	37
13202	16:02:10	321.60	11
13201	16:02:10	321.45	1
13200	16:02:10	321.45	3
13199	16:02:10	321.55	48
13198	16:02:10	321.50	24
13197	16:02:10	321.50	38
13196	16:02:10	321.50	28
13195	16:02:10	321.55	32
13194	16:02:10	321.55	5
13193	16:02:10	321.60	105
13192	16:02:10	321.60	113
13191	16:02:10	321.60	44
13190	16:02:10	321.60	12
13189	16:02:10	321.60	104
13188	16:02:08	321.60	1
13187	16:02:08	321.60	1
13186	16:02:04	321.75	9
13185	16:02:04	321.65	22
13184	16:02:04	321.65	7
13183	16:02:04	321.65	28
13182	16:02:04	321.65	13
13181	16:02:04	321.65	100
13180	16:02:04	321.65	28
13179	16:02:04	321.65	22
13178	16:02:04	321.65	28
13177	16:01:45	321.70	1
13176	16:01:28	321.50	10
13175	16:01:28	321.55	10
13174	16:01:28	321.50	10
13173	16:01:28	321.55	10
13172	16:01:28	321.55	10
13171	16:01:28	321.50	20
13170	16:01:28	321.50	2
13169	16:01:28	321.50	33
13168	16:01:25	321.80	5
13167	16:01:25	321.75	67
13166	16:01:25	321.70	14
13165	16:01:25	321.70	58
13164	16:01:25	321.70	47
13163	16:01:25	321.50	11
13162	16:01:19	321.50	11
13161	16:01:19	321.75	220
13160	16:01:18	321.50	11
13159	16:01:18	321.60	6
13158	16:01:18	321.60	19
13157	16:01:18	321.60	10
13156	16:01:18	321.60	10
13155	16:01:18	321.55	3
13154	16:01:18	321.60	10
13153	16:01:18	321.60	10
13152	16:01:18	321.60	10
13151	16:01:18	321.60	3
13150	16:01:18	321.60	10
13149	16:01:18	321.60	10
13148	16:01:18	321.60	22
13147	16:01:18	321.60	8
13146	16:01:18	321.60	10
13145	16:01:18	321.65	7
13144	16:01:17	321.65	10
13143	16:01:17	321.80	17
13142	16:01:17	321.65	10
13141	16:01:17	321.65	10
13140	16:01:17	321.75	19
13139	16:01:17	321.60	44
13138	16:01:17	321.60	41
13137	16:01:17	321.60	11
13136	16:01:17	321.60	23
13135	16:01:17	321.60	1
13134	16:01:17	321.65	37
13133	16:01:17	321.65	14
13132	16:01:17	321.65	15
13131	16:01:17	321.65	31
13130	16:01:17	321.65	6
13129	16:01:16	321.75	60
13128	16:01:16	321.75	16
13127	16:01:16	321.75	23
13126	16:01:14	321.75	15
13125	16:01:14	321.75	15
13124	16:01:14	321.75	14
13123	16:01:14	321.75	26
13122	16:01:14	321.65	1
13121	16:01:14	321.65	37
13120	16:01:12	321.75	30
13119	16:01:12	321.75	29
13118	16:01:12	321.75	20
13117	16:01:11	321.60	72
13116	16:01:11	321.65	28
13115	16:01:00	321.75	18
13114	16:01:00	321.75	18
13113	16:00:57	321.75	38
13112	16:00:57	321.75	18
13111	16:00:57	321.75	29
13110	16:00:57	321.75	26
13109	16:00:55	321.65	11
13108	16:00:55	321.75	30
13107	16:00:55	321.75	51
13106	16:00:55	321.75	7
13105	16:00:55	321.75	54
13104	16:00:55	321.75	1
13103	16:00:55	321.75	78
13102	16:00:55	321.75	13
13101	16:00:55	321.75	39
13100	16:00:55	321.75	48
13099	16:00:50	321.60	1
13098	16:00:43	321.70	4
13097	16:00:43	321.70	4
13096	16:00:30	321.90	4
13095	16:00:30	321.90	7
13094	16:00:30	321.80	26
13093	16:00:30	321.70	48
13092	16:00:30	321.85	28
13091	16:00:30	321.80	21
13090	16:00:30	321.75	22
13089	16:00:30	321.75	31
13088	16:00:30	321.75	53
13087	16:00:30	321.75	33
13086	16:00:30	321.80	65
13085	16:00:30	321.85	29
13084	16:00:29	321.95	43
13083	16:00:29	321.95	2
13082	16:00:29	321.95	9
13081	16:00:29	321.95	54
13080	16:00:29	321.95	58
13079	16:00:29	321.95	57
13078	16:00:29	322.00	29
13077	16:00:29	321.95	65
13076	16:00:29	321.95	21
13075	16:00:29	321.95	15
13074	16:00:29	321.95	32
13073	16:00:29	322.00	32
13072	16:00:29	322.00	40
13071	16:00:29	322.00	19
13070	16:00:29	322.05	50
13069	16:00:29	322.05	28
13068	16:00:29	322.05	3
13067	16:00:29	322.05	113
13066	16:00:29	322.05	119
13065	16:00:12	322.05	14
13064	16:00:12	322.05	11
13063	16:00:05	322.05	22
13062	15:59:51	322.30	4
13061	15:59:50	322.25	71
13060	15:59:42	322.15	58
13059	15:59:42	322.20	1
13058	15:59:42	322.15	57
13057	15:59:42	322.15	63
13056	15:59:42	322.15	56
13055	15:59:42	322.15	55
13054	15:59:42	322.15	5
13053	15:59:42	322.15	6
13052	15:59:34	322.00	2
13051	15:59:34	322.00	40
13050	15:59:34	322.15	54
13049	15:59:34	322.05	55
13048	15:59:34	322.05	84
13047	15:59:34	322.05	54
13046	15:59:34	322.00	46
13045	15:59:34	321.85	1
13044	15:59:34	321.85	1
13043	15:59:34	321.85	5
13042	15:59:34	321.80	27
13041	15:59:34	321.95	4
13040	15:59:34	321.95	37
13039	15:59:34	322.00	31
13038	15:59:34	322.00	1
13037	15:59:34	322.00	1
13036	15:59:34	322.00	1
13035	15:59:34	322.05	38
13034	15:59:34	322.05	6
13033	15:59:34	322.05	7
13032	15:59:29	322.05	23
13031	15:59:29	322.05	27
13030	15:59:26	322.15	27
13029	15:59:26	322.15	1
13028	15:59:26	322.15	1
13027	15:59:16	322.25	35
13026	15:59:16	322.25	3
13025	15:59:10	322.40	33
13024	15:59:10	322.30	34
13023	15:59:10	322.30	5
13022	15:59:10	322.35	14
13021	15:59:10	322.40	49
13020	15:59:10	322.40	6
13019	15:58:43	322.50	3
13018	15:58:43	322.50	2
13017	15:58:42	322.60	32
13016	15:58:42	322.60	48
13015	15:58:40	322.65	77
13014	15:58:34	322.65	27
13013	15:58:34	322.65	2
13012	15:58:34	322.65	18
13011	15:58:33	322.65	29
13010	15:58:33	322.65	19
13009	15:58:30	322.65	29
13008	15:58:30	322.80	12
13007	15:58:30	322.80	62
13006	15:58:30	322.70	2
13005	15:58:30	322.70	43
13004	15:58:30	322.70	1
13003	15:58:30	322.70	4
13002	15:58:30	322.75	99
13001	15:58:30	322.75	1
13000	15:58:30	322.75	110
12999	15:58:30	322.80	40
12998	15:58:30	322.80	32
12997	15:58:30	322.80	158
12996	15:58:30	322.80	22
12995	15:58:30	322.80	27
12994	15:58:27	322.80	2
12993	15:57:44	322.85	14
12992	15:57:44	322.85	62
12991	15:57:44	322.90	41
12990	15:57:44	322.90	42
12989	15:57:44	322.90	12
12988	15:57:44	322.85	4
12987	15:57:44	322.85	51
12986	15:57:35	322.80	54
12985	15:57:35	322.80	25
12984	15:57:25	322.80	9
12983	15:57:25	322.75	79
12982	15:57:25	322.80	26
12981	15:57:25	322.80	10
12980	15:57:21	322.75	53
12979	15:57:21	322.75	4
12978	15:57:20	322.70	52
12977	15:57:20	322.70	70
12976	15:57:20	322.70	5
12975	15:57:07	322.80	1
12974	15:57:04	322.70	9
12973	15:57:04	322.70	17
12972	15:57:04	322.70	51
12971	15:56:51	322.65	1
12970	15:56:51	322.65	8
12969	15:56:48	322.55	11
12968	15:56:48	322.55	12
12967	15:56:46	322.65	1
12966	15:56:46	322.65	1
12965	15:56:46	322.60	69
12964	15:56:46	322.60	29
12963	15:56:45	322.60	5
12962	15:56:45	322.60	21
12961	15:56:45	322.60	1
12960	15:56:45	322.60	49
12959	15:56:45	322.55	108
12958	15:56:45	322.55	75
12957	15:56:45	322.55	74
12956	15:56:45	322.55	3
12955	15:56:45	322.50	57
12954	15:56:45	322.50	40
12953	15:56:45	322.50	7
12952	15:56:45	322.45	36
12951	15:56:45	322.45	9
12950	15:56:45	322.45	50
12949	15:56:45	322.45	38
12948	15:56:45	322.45	56
12947	15:56:44	322.45	42
12946	15:56:43	322.50	9
12945	15:56:35	322.50	1
12944	15:56:33	322.50	16
12943	15:56:33	322.50	10
12942	15:56:33	322.50	1
12941	15:56:33	322.50	9
12940	15:56:23	322.70	30
12939	15:56:23	322.70	3
12938	15:56:23	322.70	3
12937	15:56:23	322.70	72
12936	15:56:23	322.75	28
12935	15:56:23	322.75	13
12934	15:56:13	322.75	24
12933	15:56:13	322.75	27
12932	15:56:13	322.80	50
12931	15:56:13	322.80	50
12930	15:56:09	322.75	1
12929	15:56:08	322.90	1
12928	15:56:00	322.80	63
12927	15:56:00	322.90	39
12926	15:56:00	322.85	27
12925	15:56:00	322.80	76
12924	15:56:00	322.80	59
12923	15:56:00	322.80	9
12922	15:56:00	322.80	55
12921	15:56:00	322.80	64
12920	15:55:58	322.70	28
12919	15:55:51	322.80	52
12918	15:55:51	322.80	48
12917	15:55:51	322.90	24
12916	15:55:51	322.90	4
12915	15:55:50	323.05	5
12914	15:55:49	322.95	2
12913	15:55:47	323.10	1
12912	15:55:47	323.10	1
12911	15:55:44	323.10	21
12910	15:55:44	323.10	20
12909	15:55:44	323.05	66
12908	15:55:44	323.10	112
12907	15:55:44	323.10	34
12906	15:55:44	323.10	3
12905	15:55:44	323.15	105
12904	15:55:44	323.15	40
12903	15:55:44	323.15	45
12902	15:55:44	323.15	19
12901	15:55:44	323.15	102
12900	15:55:30	323.15	3
12899	15:55:27	323.20	28
12898	15:55:27	323.30	48
12897	15:55:06	323.20	12
12896	15:55:06	323.20	28
12895	15:55:06	323.20	28
12894	15:55:06	323.20	32
12893	15:54:52	323.40	24
12892	15:54:52	323.40	1
12891	15:54:52	323.35	1
12890	15:54:52	323.30	4
12889	15:54:52	323.30	51
12888	15:54:52	323.30	7
12887	15:54:52	323.30	52
12886	15:54:52	323.30	56
12885	15:54:52	323.30	63
12884	15:54:52	323.25	19
12883	15:54:52	323.25	85
12882	15:54:51	323.05	2
12881	15:54:51	323.20	9
12880	15:54:51	323.20	50
12879	15:54:50	323.05	30
12878	15:54:50	323.35	22
12877	15:54:50	323.35	50
12876	15:54:50	323.35	28
12875	15:54:49	323.15	46
12874	15:54:49	323.15	63
12873	15:54:49	323.15	200
12872	15:54:49	323.05	72
12871	15:54:49	323.20	28
12870	15:54:49	323.20	17
12869	15:54:49	323.25	28
12868	15:54:49	323.45	28
12867	15:54:49	323.45	19
12866	15:54:49	323.45	6
12865	15:54:49	323.45	12
12864	15:54:49	323.45	51
12863	15:54:49	323.45	12
12862	15:54:49	323.45	130
12861	15:54:49	323.45	63
12860	15:54:49	323.50	63
12859	15:54:49	323.50	22
12858	15:54:49	323.55	22
12857	15:54:49	323.90	47
12856	15:54:49	323.90	51
12855	15:54:49	323.95	3
12854	15:54:49	324.00	141
12853	15:54:49	324.00	64
12852	15:54:49	324.00	64
12851	15:54:49	324.00	37
12850	15:54:49	324.00	27
12849	15:54:49	324.00	500
12848	15:54:44	324.00	316
12847	15:54:44	324.00	184
12846	15:54:44	324.00	184
12845	15:54:43	324.05	23
12844	15:54:43	324.00	38
12843	15:54:43	324.05	207
12842	15:54:43	324.05	56
12841	15:54:43	324.05	53
12840	15:54:43	324.05	2
12839	15:54:43	324.05	56
12838	15:54:43	324.05	111
12837	15:54:41	324.00	50
12836	15:54:38	324.00	13
12835	15:54:38	324.00	50
12834	15:54:33	324.20	55
12833	15:54:33	324.25	32
12832	15:54:33	324.25	3
12831	15:54:33	324.30	38
12830	15:54:33	324.30	16
12829	15:54:33	324.30	1
12828	15:54:33	324.30	3
12827	15:54:27	324.45	1
12826	15:54:27	324.45	1
12825	15:54:23	324.30	1
12824	15:54:23	324.30	11
12823	15:54:23	324.35	7
12822	15:54:07	324.55	8
12821	15:54:07	324.55	1
12820	15:54:07	324.35	2
12819	15:54:07	324.45	42
12818	15:54:07	324.45	58
12817	15:54:06	324.45	25
12816	15:54:05	324.50	75
12815	15:54:05	324.50	49
12814	15:54:05	324.45	27
12813	15:54:05	324.45	1
12812	15:54:05	324.45	1
12811	15:54:02	324.50	1
12810	15:53:59	324.60	8
12809	15:53:59	324.55	4
12808	15:53:59	324.55	55
12807	15:53:59	324.50	50
12806	15:53:58	324.50	50
12805	15:53:58	324.50	50
12804	15:53:58	324.50	100
12803	15:53:58	324.60	48
12802	15:53:58	324.60	4
12801	15:53:57	324.65	35
12800	15:53:57	324.65	112
12799	15:53:57	324.65	52
12798	15:53:57	324.70	67
12797	15:53:57	324.70	35
12796	15:53:57	324.70	56
12795	15:53:57	324.75	111
12794	15:53:55	324.80	1
12793	15:53:54	325.00	8
12792	15:53:54	324.95	46
12791	15:53:53	324.75	41
12790	15:53:53	324.75	42
12789	15:53:53	324.75	110
12788	15:53:53	324.75	34
12787	15:53:53	324.75	73
12786	15:53:53	324.75	27
12785	15:53:53	324.95	5
12784	15:53:53	324.75	9
12783	15:53:53	324.75	9
12782	15:53:52	324.75	2
12781	15:53:52	324.75	14
12780	15:53:45	325.00	17
12779	15:53:44	324.70	2
12778	15:53:44	324.70	27
12777	15:53:44	324.70	41
12776	15:53:44	324.70	22
12775	15:53:44	324.70	8
12774	15:53:44	324.70	1
12773	15:53:44	324.70	1
12772	15:53:39	325.00	5
12771	15:53:38	324.85	17
12770	15:53:38	324.85	15
12769	15:53:32	324.85	17
12768	15:53:31	324.75	37
12767	15:53:31	324.75	34
12766	15:53:31	324.75	34
12765	15:53:31	324.75	16
12764	15:53:31	324.65	48
12763	15:53:30	324.75	50
12762	15:53:18	325.00	23
12761	15:53:17	324.60	10
12760	15:53:17	324.50	22
12759	15:53:17	324.55	25
12758	15:53:17	324.55	3
12757	15:53:17	324.60	25
12756	15:53:17	324.65	25
12755	15:53:16	325.00	15
12754	15:53:16	325.25	15
12753	15:53:16	325.20	66
12752	15:53:16	325.20	34
12751	15:53:16	325.20	1
12750	15:53:16	325.15	53
12749	15:53:16	325.15	26
12748	15:53:16	325.10	26
12747	15:53:16	325.10	24
12746	15:53:16	325.05	4
12745	15:53:16	325.05	26
12744	15:53:16	325.00	26
12743	15:53:15	325.10	30
12742	15:53:15	325.10	26
12741	15:53:15	324.75	23
12740	15:53:15	324.80	24
12739	15:53:15	324.85	18
12738	15:53:15	325.00	10
12737	15:53:15	325.00	10
12736	15:53:15	325.00	40
12735	15:53:15	325.00	40
12734	15:53:15	325.00	5
12733	15:53:15	325.00	53
12732	15:53:15	325.00	400
12731	15:53:15	325.00	10
12730	15:53:15	325.00	4
12729	15:53:15	325.00	10
12728	15:53:15	325.00	15
12727	15:53:15	325.00	100
12726	15:53:15	325.00	7
12725	15:53:15	325.00	126
12724	15:53:15	325.00	5
12723	15:53:15	325.00	100
12722	15:53:15	325.00	3
12721	15:53:15	325.00	18
12720	15:53:15	325.00	100
12719	15:53:15	325.00	100
12718	15:53:15	325.00	5
12717	15:53:15	325.00	100
12716	15:53:15	325.00	5
12715	15:53:15	324.95	100
12714	15:53:15	324.95	50
12713	15:53:15	324.95	77
12712	15:53:15	324.95	59
12711	15:53:15	324.95	76
12710	15:53:15	324.95	9
12709	15:53:12	324.55	1
12708	15:53:11	324.95	1
12707	15:53:11	324.90	4
12706	15:53:11	324.85	10
12705	15:53:11	324.85	4
12704	15:53:10	324.80	75
12703	15:53:10	324.80	35
12702	15:53:10	324.80	5
12701	15:53:10	324.80	3
12700	15:53:07	324.80	1
12699	15:53:06	324.80	1
12698	15:52:52	324.80	1
12697	15:52:51	324.65	6
12696	15:52:50	324.80	29
12695	15:52:49	324.70	52
12694	15:52:49	324.70	89
12693	15:52:49	324.65	42
12692	15:52:43	324.65	8
12691	15:52:43	324.60	49
12690	15:52:42	324.70	11
12689	15:52:41	324.65	63
12688	15:52:35	324.65	7
12687	15:52:33	324.65	44
12686	15:52:33	324.65	32
12685	15:52:32	324.55	107
12684	15:52:32	324.55	91
12683	15:52:32	324.55	1
12682	15:52:31	324.45	5
12681	15:52:28	324.55	31
12680	15:52:27	324.50	210
12679	15:52:27	324.60	60
12678	15:52:27	324.55	29
12677	15:52:27	324.55	51
12676	15:52:27	324.55	50
12675	15:52:27	324.50	12
12674	15:52:27	324.50	200
12673	15:52:27	324.50	29
12672	15:52:27	324.50	64
12671	15:52:27	324.50	29
12670	15:52:27	324.50	64
12669	15:52:27	324.50	20
12668	15:52:27	324.50	34
12667	15:52:27	324.50	26
12666	15:52:27	324.50	20
12665	15:52:27	324.45	69
12664	15:52:27	324.45	34
12663	15:52:27	324.45	5
12662	15:52:27	324.45	1
12661	15:52:27	324.45	1
12660	15:52:27	324.40	50
12659	15:52:27	324.35	64
12658	15:52:27	324.30	60
12657	15:52:22	324.40	20
12656	15:52:21	324.40	10
12655	15:52:17	324.35	64
12654	15:52:17	324.00	41
12653	15:52:17	324.05	34
12652	15:52:17	324.15	103
12651	15:52:17	324.15	32
12650	15:52:17	324.20	40
12649	15:52:11	324.40	48
12648	15:52:11	324.35	64
12647	15:52:11	324.00	53
12646	15:52:11	324.05	34
12645	15:52:11	324.15	129
12644	15:52:11	324.15	109
12643	15:52:11	324.20	27
12642	15:52:11	324.20	47
12641	15:52:11	324.20	101
12640	15:52:03	324.25	112
12639	15:52:03	324.20	6
12638	15:51:54	324.00	15
12637	15:51:54	324.05	64
12636	15:51:54	324.05	20
12635	15:51:54	324.10	108
12634	15:51:54	324.10	64
12633	15:51:54	324.10	16
12632	15:51:54	324.15	32
12631	15:51:54	324.15	26
12630	15:51:54	324.15	64
12629	15:51:54	324.20	27
12628	15:51:54	324.20	64
12627	15:51:49	324.35	20
12626	15:51:47	324.30	77
12625	15:51:47	324.25	4
12624	15:51:47	324.20	83
12623	15:51:46	324.10	100
12622	15:51:45	324.00	20
12621	15:51:45	324.05	26
12620	15:51:45	324.05	64
12619	15:51:45	324.10	26
12618	15:51:45	324.15	64
12617	15:51:45	324.20	60
12616	15:51:45	324.20	150
12615	15:51:45	324.20	10
12614	15:51:45	324.00	36
12613	15:51:45	324.05	64
12612	15:51:45	324.10	66
12611	15:51:45	324.15	70
12610	15:51:45	324.15	86
12609	15:51:45	324.10	57
12608	15:51:45	324.10	16
12607	15:51:45	324.05	54
12606	15:51:45	324.05	4
12605	15:51:45	324.05	100
12604	15:51:45	324.00	52
12603	15:51:45	324.00	63
12602	15:51:45	324.00	10
12601	15:51:45	324.00	10
12600	15:51:45	324.00	50
12599	15:51:45	324.00	10
12598	15:51:45	324.00	35
12597	15:51:45	324.00	200
12596	15:51:45	324.00	200
12595	15:51:45	324.00	5
12594	15:51:45	324.00	1000
12593	15:51:45	324.00	205
12592	15:51:45	324.00	10
12591	15:51:45	324.00	3
12590	15:51:45	324.00	9
12589	15:51:45	324.00	10
12588	15:51:45	324.00	100
12587	15:51:45	324.00	2
12586	15:51:45	324.00	103
12585	15:51:45	323.95	15
12584	15:51:45	323.95	1
12583	15:51:45	323.95	10
12582	15:51:45	323.90	60
12581	15:51:45	323.90	1000
12580	15:51:45	323.85	49
12579	15:51:45	323.85	4
12578	15:51:45	323.85	15
12577	15:51:45	323.80	32
12576	15:51:42	323.80	40
12575	15:51:42	323.60	102
12574	15:51:42	323.65	59
12573	15:51:42	323.70	33
12572	15:51:42	323.70	27
12571	15:51:42	323.70	29
12570	15:51:40	323.85	4
12569	15:51:39	323.80	2
12568	15:51:39	323.80	3
12567	15:51:39	323.80	15
12566	15:51:39	323.80	4
12565	15:51:37	323.80	26
12564	15:51:37	323.65	47
12563	15:51:37	323.65	24
12562	15:51:37	323.65	29
12561	15:51:36	323.75	11
12560	15:51:36	323.70	45
12559	15:51:36	323.70	8
12558	15:51:36	323.65	50
12557	15:51:34	323.65	31
12556	15:51:34	323.60	1
12555	15:51:33	323.60	28
12554	15:51:33	323.60	47
12553	15:51:33	323.60	51
12552	15:51:33	323.55	74
12551	15:51:27	323.55	17
12550	15:51:27	323.45	100
12549	15:51:26	323.60	3
12548	15:51:26	323.60	4
12547	15:51:26	323.55	1
12546	15:51:26	323.55	46
12545	15:51:25	323.55	1
12544	15:51:23	323.55	1
12543	15:51:16	323.55	8
12542	15:51:16	323.55	8
12541	15:51:16	323.55	35
12540	15:51:16	323.55	7
12539	15:51:16	323.50	84
12538	15:51:16	323.35	36
12537	15:51:16	323.35	64
12536	15:51:15	323.50	47
12535	15:51:15	323.50	5
12534	15:51:15	323.50	3
12533	15:51:15	323.50	76
12532	15:51:15	323.50	1
12531	15:51:15	323.50	12
12530	15:51:15	323.40	4
12529	15:51:15	323.35	53
12528	15:51:15	323.35	55
12527	15:51:15	323.45	4
12526	15:51:15	323.45	54
12525	15:51:15	323.45	5
12524	15:51:15	323.40	79
12523	15:51:15	323.40	3
12522	15:51:15	323.40	34
12521	15:51:15	323.35	119
12520	15:51:15	323.35	47
12519	15:51:15	323.35	1
12518	15:51:15	323.35	53
12517	15:51:15	323.35	70
12516	15:51:15	323.35	17
12515	15:51:15	323.35	34
12514	15:51:06	323.35	4
12513	15:51:06	323.35	1
12512	15:51:05	323.25	3
12511	15:51:05	323.25	28
12510	15:51:05	323.25	1
12509	15:50:32	323.40	3
12508	15:50:31	323.40	15
12507	15:50:16	323.40	49
12506	15:50:14	323.30	32
12505	15:50:14	323.30	28
12504	15:50:14	323.30	140
12503	15:50:14	323.30	45
12502	15:50:14	323.30	48
12501	15:50:14	323.30	10
12500	15:50:05	323.50	23
12499	15:50:04	323.35	43
12498	15:50:04	323.35	53
12497	15:50:04	323.35	43
12496	15:50:04	323.35	4
12495	15:49:56	323.50	17
12494	15:49:55	323.35	35
12493	15:49:55	323.35	37
12492	15:49:55	323.35	28
12491	15:49:46	323.50	14
12490	15:49:46	323.35	18
12489	15:49:46	323.35	71
12488	15:49:45	323.50	34
12487	15:49:45	323.50	40
12486	15:49:45	323.45	34
12485	15:49:45	323.45	25
12484	15:49:45	323.40	44
12483	15:49:45	323.30	4
12482	15:49:44	323.15	55
12481	15:49:44	323.35	53
12480	15:49:44	323.35	50
12479	15:49:44	323.35	59
12478	15:49:44	323.30	53
12477	15:49:44	323.30	80
12476	15:49:44	323.30	150
12475	15:49:44	323.30	180
12474	15:49:44	323.25	3
12473	15:49:44	323.25	37
12472	15:49:44	323.20	52
12471	15:49:44	323.20	18
12470	15:49:44	323.15	36
12469	15:49:44	323.15	57
12468	15:49:44	323.15	112
12467	15:49:44	323.15	64
12466	15:49:44	323.15	50
12465	15:49:14	323.20	27
12464	15:49:13	323.15	38
12463	15:49:13	323.15	32
12462	15:49:13	323.15	48
12461	15:49:13	323.15	48
12460	15:49:06	323.20	12
12459	15:49:06	323.20	45
12458	15:49:05	323.05	55
12457	15:49:04	323.05	8
12456	15:49:04	323.05	13
12455	15:49:04	323.05	9
12454	15:49:03	323.05	22
12453	15:49:03	323.05	27
12452	15:48:57	323.20	5
12451	15:48:27	323.20	56
12450	15:48:19	323.10	4
12449	15:48:19	323.10	19
12448	15:48:17	323.05	16
12447	15:48:17	323.05	50
12446	15:48:17	323.05	4
12445	15:48:17	323.05	8
12444	15:48:17	323.05	53
12443	15:48:06	323.00	77
12442	15:48:06	323.00	69
12441	15:48:06	323.00	20
12440	15:48:06	322.90	54
12439	15:48:06	322.90	282
12438	15:48:05	322.85	51
12437	15:47:52	322.90	17
12436	15:47:51	322.80	24
12435	15:47:50	322.75	81
12434	15:47:45	322.80	25
12433	15:47:45	322.80	1
12432	15:47:45	322.80	1
12431	15:47:45	322.80	4
12430	15:47:45	322.75	57
12429	15:47:45	322.75	51
12428	15:47:45	322.75	6
12427	15:47:45	322.75	76
12426	15:47:44	322.70	46
12425	15:47:44	322.70	47
12424	15:47:44	322.65	71
12423	15:47:43	322.60	4
12422	15:47:43	322.60	53
12421	15:47:43	322.60	250
12420	15:47:43	322.55	50
12419	15:47:43	322.55	56
12418	15:47:43	322.55	87
12417	15:47:33	322.70	48
12416	15:47:32	322.65	31
12415	15:47:32	322.65	41
12414	15:47:32	322.65	50
12413	15:47:32	322.65	47
12412	15:47:32	322.65	41
12411	15:47:32	322.65	88
12410	15:47:29	322.90	7
12409	15:47:29	322.90	2
12408	15:47:29	322.90	48
12407	15:47:29	322.90	13
12406	15:47:29	322.85	16
12405	15:47:29	322.80	53
12404	15:47:29	322.80	8
12403	15:47:28	322.65	305
12402	15:47:28	322.80	1
12401	15:47:28	322.80	1
12400	15:47:28	322.65	7
12399	15:47:28	322.65	2
12398	15:47:28	322.70	1
12397	15:47:28	322.80	118
12396	15:47:28	322.75	32
12395	15:47:28	322.75	2
12394	15:47:28	322.75	57
12393	15:47:28	322.80	23
12392	15:47:28	322.80	114
12391	15:47:28	322.80	50
12390	15:47:28	322.80	98
12389	15:47:28	322.80	86
12388	15:47:00	323.00	6
12387	15:46:59	322.90	36
12386	15:46:59	322.90	5
12385	15:46:56	323.00	4
12384	15:46:55	322.70	1
12383	15:46:55	322.80	10
12382	15:46:55	322.80	14
12381	15:46:30	322.90	6
12380	15:46:30	322.90	16
12379	15:46:30	322.85	10
12378	15:46:29	322.65	52
12377	15:46:29	322.65	100
12376	15:46:28	322.55	4
12375	15:46:28	322.55	37
12374	15:46:28	322.55	19
12373	15:46:27	322.50	51
12372	15:46:27	322.50	66
12371	15:46:22	322.50	7
12370	15:46:22	322.50	21
12369	15:46:22	322.35	92
12368	15:46:21	322.40	54
12367	15:46:21	322.40	27
12366	15:46:21	322.40	55
12365	15:46:21	322.40	23
12364	15:46:20	322.35	53
12363	15:46:20	322.35	3
12362	15:46:20	322.35	47
12361	15:46:20	322.35	23
12360	15:46:20	322.20	53
12359	15:46:20	322.15	53
12358	15:46:20	322.15	32
12357	15:46:20	322.25	20
12356	15:46:20	322.20	17
12355	15:46:20	322.20	53
12354	15:46:20	322.20	9
12353	15:46:20	322.20	49
12352	15:46:20	322.15	17
12351	15:46:20	322.15	49
12350	15:46:14	322.15	24
12349	15:46:14	322.10	38
12348	15:46:14	322.10	50
12347	15:46:14	322.05	63
12346	15:46:13	322.20	3
12345	15:46:13	322.20	54
12344	15:46:13	322.20	20
12343	15:46:13	322.20	6
12342	15:46:13	322.15	1
12341	15:46:13	322.10	53
12340	15:46:13	322.10	19
12339	15:46:13	322.10	50
12338	15:46:13	321.95	40
12337	15:46:12	322.15	200
12336	15:46:11	322.20	8
12335	15:46:11	322.25	13
12334	15:46:11	322.30	28
12333	15:46:11	322.30	13
12332	15:46:11	322.35	52
12331	15:46:11	322.20	150
12330	15:46:11	322.20	200
12329	15:46:11	322.20	25
12328	15:46:11	322.25	25
12327	15:46:11	322.60	2
12326	15:46:11	322.65	108
12325	15:46:11	322.65	400
12324	15:46:04	322.90	28
12323	15:46:04	322.90	12
12322	15:46:03	322.90	1
12321	15:46:03	322.70	32
12320	15:46:03	322.70	32
12319	15:46:03	322.70	3
12318	15:46:03	322.75	28
12317	15:46:03	322.75	34
12316	15:46:03	322.75	116
12315	15:45:49	322.75	1
12314	15:45:49	322.75	1
12313	15:45:35	323.00	75
12312	15:45:34	322.90	40
12311	15:45:34	322.90	8
12310	15:45:34	322.95	111
12309	15:45:34	322.95	130
12308	15:45:34	322.95	1
12307	15:45:34	322.95	2
12306	15:45:34	322.95	137
12305	15:45:34	323.00	28
12304	15:45:34	323.00	3
12303	15:45:31	323.00	44
12302	15:45:31	323.00	1
12301	15:45:31	323.00	1
12300	15:45:30	323.30	20
12299	15:45:25	323.10	55
12298	15:45:25	323.05	3
12297	15:45:25	323.05	100
12296	15:45:25	323.05	53
12295	15:45:25	323.05	50
12294	15:45:25	323.05	8
12293	15:45:24	323.05	5
12292	15:44:58	323.00	3
12291	15:44:58	323.00	29
12290	15:44:58	323.00	3
12289	15:44:57	322.80	50
12288	15:44:57	322.80	50
12287	15:44:57	322.75	47
12286	15:44:57	322.75	45
12285	15:44:45	322.75	30
12284	15:44:45	322.75	5
12283	15:44:44	322.65	38
12282	15:44:44	322.65	47
12281	15:44:44	322.65	53
12280	15:44:44	322.65	77
12279	15:44:44	322.65	8
12278	15:44:43	322.60	49
12277	15:44:33	322.70	22
12276	15:44:32	322.65	69
12275	15:44:32	322.65	51
12274	15:44:32	322.65	19
12273	15:44:32	322.65	9
12272	15:44:32	322.60	32
12271	15:44:32	322.50	62
12270	15:44:31	322.55	52
12269	15:44:31	322.55	37
12268	15:44:31	322.55	50
12267	15:44:31	322.55	6
12266	15:44:30	322.55	41
12265	15:44:30	322.55	3
12264	15:43:54	322.50	10
12263	15:43:54	322.45	35
12262	15:43:54	322.45	14
12261	15:43:53	322.50	41
12260	15:43:53	322.45	97
12259	15:43:53	322.45	40
12258	15:43:53	322.45	18
12257	15:43:53	322.45	31
12256	15:43:53	322.45	3
12255	15:43:53	322.50	32
12254	15:43:53	322.50	85
12253	15:43:53	322.55	14
12252	15:43:41	323.00	3
12251	15:43:40	323.20	1
12250	15:43:40	323.20	17
12249	15:43:40	323.20	3
12248	15:43:32	323.00	10
12247	15:43:32	323.00	10
12246	15:43:31	322.95	53
12245	15:43:31	322.95	56
12244	15:43:31	322.95	14
12243	15:43:31	322.95	6
12242	15:43:31	322.95	1
12241	15:43:31	322.90	12
12240	15:43:31	322.90	10
12239	15:43:30	322.70	85
12238	15:43:30	322.80	16
12237	15:43:30	322.75	49
12236	15:43:30	322.75	28
12235	15:43:15	322.75	11
12234	15:43:14	322.80	26
12233	15:43:14	322.65	5
12232	15:43:13	322.60	34
12231	15:43:13	322.60	27
12230	15:43:13	322.50	47
12229	15:43:12	322.55	6
12228	15:43:12	322.55	53
12227	15:43:12	322.50	62
12226	15:43:12	322.50	10
12225	15:43:12	322.50	77
12224	15:43:11	322.40	35
12223	15:43:11	322.40	4
12222	15:43:11	322.40	31
12221	15:43:11	322.40	80
12220	15:43:11	322.40	50
12219	15:43:11	322.35	50
12218	15:43:11	322.35	52
12217	15:43:11	322.35	4
12216	15:43:11	322.35	4
12215	15:43:11	322.30	3
12214	15:43:11	322.30	59
12213	15:43:11	322.30	55
12212	15:43:10	322.25	13
12211	15:43:10	322.25	36
12210	15:43:10	322.25	59
12209	15:43:08	322.25	10
12208	15:43:08	322.15	28
12207	15:43:08	322.15	1
12206	15:43:07	322.20	30
12205	15:42:32	322.40	13
12204	15:42:32	322.30	27
12203	15:42:32	322.30	18
12202	15:42:32	322.30	32
12201	15:42:32	322.35	5
12200	15:42:31	322.45	22
12199	15:42:30	322.50	97
12198	15:42:30	322.50	23
12197	15:42:30	322.50	3
12196	15:42:30	322.50	3
12195	15:42:30	322.50	3
12194	15:42:30	322.50	3
12193	15:42:29	322.70	23
12192	15:42:28	322.60	2
12191	15:42:28	322.65	1
12190	15:42:28	322.70	42
12189	15:42:28	322.70	28
12188	15:42:28	322.75	70
12187	15:42:28	322.90	16
12186	15:42:27	322.75	47
12185	15:42:27	322.75	25
12184	15:42:27	322.75	28
12183	15:42:12	322.90	23
12182	15:42:11	322.85	47
12181	15:42:11	322.85	51
12180	15:42:11	322.85	39
12179	15:42:11	322.85	11
12178	15:42:11	322.85	20
12177	15:42:11	322.80	19
12176	15:42:09	322.80	112
12175	15:42:09	322.80	18
12174	15:42:09	322.80	89
12173	15:42:09	322.75	56
12172	15:42:09	322.70	36
12171	15:42:07	322.50	1
12170	15:41:52	322.75	41
12169	15:41:52	322.75	47
12168	15:41:51	322.50	4
12167	15:41:51	322.55	115
12166	15:41:51	322.55	114
12165	15:41:51	322.55	60
12164	15:41:51	322.55	28
12163	15:41:51	322.60	41
12162	15:41:51	322.60	1
12161	15:41:51	322.60	32
12160	15:41:51	322.60	42
12159	15:41:51	322.60	30
12158	15:41:51	322.60	40
12157	15:41:51	322.60	30
12156	15:41:51	322.60	1
12155	15:41:35	322.60	3
12154	15:41:20	322.95	235
12153	15:41:20	322.95	18
12152	15:41:19	322.50	6
12151	15:41:19	322.50	81
12150	15:41:19	322.50	133
12149	15:41:19	322.50	38
12148	15:41:19	322.55	20
12147	15:41:19	322.55	28
12146	15:41:19	322.95	58
12145	15:41:19	322.95	58
12144	15:41:19	323.00	473
12143	15:41:19	323.00	18
12142	15:41:19	323.00	20
12141	15:41:19	323.00	50
12140	15:41:19	323.00	150
12139	15:41:19	323.00	8
12138	15:41:19	322.95	59
12137	15:41:19	322.95	34
12136	15:41:19	322.95	8
12135	15:41:19	322.85	52
12134	15:41:19	322.85	34
12133	15:41:19	322.80	35
12132	15:41:19	322.80	189
12131	15:41:04	322.80	48
12130	15:41:04	322.80	4
12129	15:41:02	322.75	273
12128	15:41:02	322.75	49
12127	15:41:02	322.75	3
12126	15:41:02	322.75	8
12125	15:41:01	322.55	62
12124	15:41:00	322.70	33
12123	15:41:00	322.65	62
12122	15:40:54	322.50	30
12121	15:40:54	322.50	62
12120	15:40:54	322.60	26
12119	15:40:54	322.55	37
12118	15:40:54	322.55	51
12117	15:40:54	322.55	22
12116	15:40:48	322.60	8
12115	15:40:48	322.60	8
12114	15:40:48	322.60	1
12113	15:40:48	322.55	62
12112	15:40:48	322.50	62
12111	15:40:48	322.50	28
12110	15:40:40	322.40	28
12109	15:40:40	322.40	71
12108	15:40:40	322.40	60
12107	15:40:38	322.20	1
12106	15:40:38	322.30	28
12105	15:40:27	322.25	41
12104	15:40:27	322.20	28
12103	15:40:26	322.10	52
12102	15:40:26	322.20	52
12101	15:40:26	322.20	56
12100	15:40:26	322.15	18
12099	15:40:26	322.10	48
12098	15:40:26	322.10	28
12097	15:40:26	322.10	4
12096	15:40:26	322.10	35
12095	15:40:26	322.10	132
12094	15:40:21	322.05	28
12093	15:40:18	322.00	25
12092	15:40:18	322.00	20
12091	15:40:18	322.00	8
12090	15:40:17	321.95	33
12089	15:40:17	321.95	58
12088	15:40:17	321.90	28
12087	15:40:17	321.90	6
12086	15:40:17	321.90	52
12085	15:40:16	321.80	60
12084	15:40:16	321.80	79
12083	15:40:12	321.85	10
12082	15:40:12	321.85	10
12081	15:40:07	321.65	54
12080	15:40:07	321.75	21
12079	15:40:07	321.75	57
12078	15:40:07	321.75	1
12077	15:40:07	321.75	1
12076	15:40:07	321.75	1
12075	15:40:07	321.75	58
12074	15:40:07	321.75	1
12073	15:40:07	321.75	50
12072	15:40:07	321.75	58
12071	15:40:07	321.70	82
12070	15:40:07	321.65	49
12069	15:40:07	321.65	71
12068	15:40:07	321.65	70
12067	15:40:07	321.65	1
12066	15:40:07	321.65	3
12065	15:40:07	321.60	1
12064	15:40:07	321.60	1
12063	15:40:07	321.60	48
12062	15:40:07	321.60	53
12061	15:40:07	321.60	52
12060	15:39:56	321.55	35
12059	15:39:56	321.55	38
12058	15:39:56	321.55	82
12057	15:39:53	321.45	6
12056	15:39:53	321.45	42
12055	15:39:48	321.50	35
12054	15:39:38	321.50	32
12053	15:39:38	321.50	115
12052	15:39:38	321.50	50
12051	15:39:38	321.55	6
12050	15:39:38	321.55	2
12049	15:39:30	321.60	63
12048	15:39:30	321.65	11
12047	15:39:26	321.85	5
12046	15:39:26	321.85	51
12045	15:39:26	321.85	10
12044	15:39:26	321.80	32
12043	15:39:26	321.80	34
12042	15:39:26	321.80	53
12041	15:39:26	321.85	41
12040	15:39:26	321.85	28
12039	15:39:26	321.85	110
12038	15:39:26	321.85	66
12037	15:39:26	321.85	4
12036	15:39:07	321.85	3
12035	15:39:07	321.85	3
12034	15:39:06	321.90	36
12033	15:39:06	321.90	13
12032	15:39:00	321.80	1
12031	15:39:00	321.80	2
12030	15:39:00	321.85	10
12029	15:38:54	321.80	40
12028	15:38:54	321.80	16
12027	15:38:54	321.80	19
12026	15:38:54	321.80	54
12025	15:38:54	321.80	54
12024	15:38:54	321.80	52
12023	15:38:54	321.75	72
12022	15:38:54	321.75	52
12021	15:38:54	321.75	48
12020	15:38:54	321.75	38
12019	15:38:54	321.75	67
12018	15:38:49	321.75	1
12017	15:38:49	321.75	12
12016	15:38:45	321.75	5
12015	15:38:43	321.65	48
12014	15:38:38	321.65	2
12013	15:38:35	321.75	56
12012	15:38:35	321.70	28
12011	15:38:35	321.70	79
12010	15:38:35	321.70	2
12009	15:38:35	321.70	31
12008	15:38:35	321.70	95
12007	15:38:35	321.70	102
12006	15:38:34	321.75	16
12005	15:38:34	321.70	8
12004	15:38:34	321.70	6
12003	15:38:34	321.75	59
12002	15:38:34	321.80	10
12001	15:38:34	321.75	34
12000	15:38:34	321.75	43
11999	15:38:34	321.75	55
11998	15:38:34	321.80	76
11997	15:38:34	321.80	7
11996	15:38:34	321.85	10
11995	15:38:31	321.90	10
11994	15:38:03	321.80	47
11993	15:38:03	321.80	37
11992	15:38:03	321.80	10
11991	15:37:50	321.80	49
11990	15:37:50	321.80	17
11989	15:37:50	321.80	57
11988	15:37:50	321.75	49
11987	15:37:44	321.60	1
11986	15:37:44	321.60	1
11985	15:37:36	321.65	20
11984	15:37:32	321.75	27
11983	15:37:32	321.60	48
11982	15:37:32	321.60	27
11981	15:37:32	321.60	30
11980	15:37:32	321.60	56
11979	15:37:32	321.60	19
11978	15:37:32	321.55	27
11977	15:37:32	321.55	23
11976	15:37:32	321.50	27
11975	15:37:32	321.50	6
11974	15:37:30	321.40	46
11973	15:37:29	321.40	41
11972	15:37:29	321.45	23
11971	15:37:29	321.45	13
11970	15:37:29	321.45	23
11969	15:37:29	321.45	28
11968	15:37:28	321.40	21
11967	15:37:28	321.45	6
11966	15:37:28	321.60	147
11965	15:37:28	321.70	10
11964	15:37:28	321.60	34
11963	15:37:28	321.60	13
11962	15:37:28	321.55	13
11961	15:37:28	321.55	62
11960	15:37:28	321.50	13
11959	15:37:28	321.45	13
11958	15:37:28	321.40	104
11957	15:37:28	321.45	4
11956	15:37:28	321.55	90
11955	15:37:28	321.55	5
11954	15:37:28	321.60	48
11953	15:37:28	321.60	96
11952	15:37:28	321.60	121
11951	15:37:28	321.65	98
11950	15:37:28	321.65	35
11949	15:37:28	321.65	40
11948	15:37:28	321.65	3
11947	15:37:28	321.65	104
11946	15:37:21	321.80	16
11945	15:37:18	321.80	35
11944	15:37:18	321.80	28
11943	15:37:18	321.65	2
11942	15:36:53	321.60	3
11941	15:36:47	321.80	28
11940	15:36:47	321.80	49
11939	15:36:47	321.80	3
11938	15:36:47	321.80	53
11937	15:36:46	321.50	1
11936	15:36:43	321.70	89
11935	15:36:43	321.75	28
11934	15:36:43	321.75	8
11933	15:36:43	321.75	28
11932	15:36:43	321.75	74
11931	15:36:42	321.60	53
11930	15:36:42	321.55	50
11929	15:36:42	321.50	6
11928	15:36:42	321.50	50
11927	15:36:42	321.50	55
11926	15:36:42	321.50	35
11925	15:36:42	321.50	3
11924	15:36:42	321.45	14
11923	15:36:39	321.35	56
11922	15:36:39	321.25	31
11921	15:36:39	321.25	17
11920	15:36:38	321.35	30
11919	15:36:12	321.30	15
11918	15:36:12	321.35	71
11917	15:36:12	321.40	106
11916	15:36:12	321.55	62
11915	15:36:12	321.35	37
11914	15:36:12	321.30	49
11913	15:36:12	321.30	57
11912	15:36:12	321.35	49
11911	15:36:12	321.35	37
11910	15:36:12	321.35	13
11909	15:36:12	321.40	25
11908	15:36:12	321.40	28
11907	15:36:09	321.55	11
11906	15:36:09	321.65	47
11905	15:36:09	321.55	34
11904	15:36:09	321.40	19
11903	15:36:00	321.35	7
11902	15:36:00	321.35	4
11901	15:36:00	321.35	45
11900	15:36:00	321.35	23
11899	15:36:00	321.35	7
11898	15:35:57	321.10	79
11897	15:35:57	321.20	14
11896	15:35:57	321.20	54
11895	15:35:57	321.20	16
11894	15:35:57	321.20	8
11893	15:35:57	321.20	55
11892	15:35:57	321.15	38
11891	15:35:57	321.15	48
11890	15:35:57	321.15	100
11889	15:35:52	321.10	1
11888	15:35:52	321.10	1
11887	15:35:52	321.10	4
11886	15:35:46	321.05	42
11885	15:35:46	321.05	14
11884	15:35:46	320.95	43
11883	15:35:35	320.70	1
11882	15:35:35	321.00	50
11881	15:35:35	320.95	28
11880	15:35:35	320.95	81
11879	15:35:35	320.95	40
11878	15:35:35	320.95	14
11877	15:35:35	320.95	4
11876	15:35:35	320.95	15
11875	15:35:33	320.90	28
11874	15:35:33	320.90	19
11873	15:35:33	320.65	90
11872	15:35:33	320.75	18
11871	15:35:33	320.75	14
11870	15:35:33	320.70	47
11869	15:35:33	320.70	3
11868	15:35:33	320.70	14
11867	15:35:33	320.65	28
11866	15:35:33	320.65	12
11865	15:35:29	320.40	50
11864	15:35:29	320.40	18
11863	15:35:29	320.40	28
11862	15:35:29	320.40	28
11861	15:35:29	320.40	34
11860	15:35:29	320.40	17
11859	15:35:29	320.45	16
11858	15:35:29	320.50	16
11857	15:35:29	320.55	28
11856	15:35:29	320.55	15
11855	15:35:28	320.95	38
11854	15:35:28	320.95	12
11853	15:35:28	320.95	50
11852	15:35:28	320.95	10
11851	15:35:28	320.95	7
11850	15:35:28	320.90	11
11849	15:35:28	320.90	6
11848	15:35:28	320.90	11
11847	15:35:28	320.95	28
11846	15:35:28	320.95	50
11845	15:35:28	321.00	58
11844	15:35:28	321.00	1
11843	15:35:28	320.95	36
11842	15:35:28	320.95	28
11841	15:35:28	320.95	35
11840	15:35:28	320.95	77
11839	15:35:28	320.70	10
11838	15:35:28	320.65	5
11837	15:35:28	320.65	10
11836	15:35:28	320.70	50
11835	15:35:28	320.95	88
11834	15:35:28	320.85	17
11833	15:35:28	320.55	25
11832	15:35:28	320.45	158
11831	15:35:28	320.45	25
11830	15:35:28	320.45	25
11829	15:35:28	320.45	9
11828	15:35:28	320.45	17
11827	15:35:28	320.45	17
11826	15:35:28	320.45	34
11825	15:35:28	320.15	3
11824	15:35:28	320.15	10
11823	15:35:28	320.15	100
11822	15:35:28	320.25	100
11821	15:35:28	320.65	10
11820	15:35:28	320.90	34
11819	15:35:28	321.05	28
11818	15:35:28	321.05	2
11817	15:35:28	321.05	1
11816	15:35:28	321.15	25
11815	15:35:28	321.15	3
11814	15:35:28	321.15	16
11813	15:35:28	321.10	35
11812	15:35:28	321.10	28
11811	15:35:28	321.15	19
11810	15:35:28	321.15	65
11809	15:35:26	321.15	53
11808	15:35:26	321.15	28
11807	15:35:26	321.15	19
11806	15:35:25	321.30	28
11805	15:35:20	321.10	1
11804	15:35:20	321.10	17
11803	15:35:20	321.10	32
11802	15:35:20	321.10	50
11801	15:35:19	321.40	1
11800	15:35:17	321.10	17
11799	15:35:16	321.15	23
11798	15:35:16	321.20	64
11797	15:35:16	321.25	7
11796	15:35:16	321.30	6
11795	15:35:16	321.30	58
11794	15:35:16	321.40	70
11793	15:35:16	321.35	18
11792	15:35:16	321.35	57
11791	15:35:16	321.35	53
11790	15:35:16	321.35	3
11789	15:35:16	321.30	3
11788	15:35:16	321.30	101
11787	15:35:16	321.30	100
11786	15:35:16	321.25	46
11785	15:35:16	321.25	72
11784	15:35:15	321.25	4
11783	15:35:14	321.25	12
11782	15:35:11	321.15	8
11781	15:35:11	321.15	28
11780	15:35:11	321.15	64
11779	15:35:11	321.20	17
11778	15:35:11	321.20	17
11777	15:35:11	321.20	35
11776	15:35:11	321.20	28
11775	15:35:11	321.20	39
11774	15:35:11	321.20	9
11773	15:35:11	321.20	50
11772	15:35:11	321.10	3
11771	15:35:11	321.20	38
11770	15:35:11	321.10	3
11769	15:35:11	321.20	24
11768	15:35:11	321.20	8
11767	15:35:11	321.20	42
11766	15:34:55	321.20	1
11765	15:34:50	321.40	20
11764	15:34:50	321.40	28
11763	15:34:50	321.35	58
11762	15:34:50	321.45	21
11761	15:34:50	321.45	35
11760	15:34:50	321.40	28
11759	15:34:50	321.40	53
11758	15:34:50	321.40	11
11757	15:34:50	321.35	30
11756	15:34:50	321.35	126
11755	15:34:50	321.40	11
11754	15:34:50	321.40	116
11753	15:34:49	321.40	9
11752	15:34:49	321.40	11
11751	15:34:47	321.45	2
11750	15:34:43	321.25	11
11749	15:34:43	321.30	28
11748	15:34:43	321.30	52
11747	15:34:43	321.25	52
11746	15:34:43	321.25	6
11745	15:34:43	321.25	58
11744	15:34:43	321.25	15
11743	15:34:43	321.45	63
11742	15:34:43	321.40	74
11741	15:34:43	321.35	70
11740	15:34:43	321.35	84
11739	15:34:43	321.35	51
11738	15:34:43	321.35	58
11737	15:34:43	321.30	57
11736	15:34:43	321.30	13
11735	15:34:43	321.30	4
11734	15:34:43	321.20	1
11733	15:34:43	321.20	5
11732	15:34:43	321.10	3
11731	15:34:41	321.10	3
11730	15:34:36	321.20	34
11729	15:34:34	321.10	3
11728	15:34:34	321.10	3
11727	15:34:32	321.20	38
11726	15:34:31	321.25	19
11725	15:34:31	321.25	56
11724	15:34:31	321.25	7
11723	15:34:31	321.25	28
11722	15:34:31	321.25	38
11721	15:34:31	321.25	41
11720	15:34:31	321.25	1
11719	15:34:31	321.30	5
11718	15:34:31	321.30	58
11717	15:34:31	321.30	37
11716	15:34:30	321.40	9
11715	15:34:30	321.40	14
11714	15:34:30	321.40	36
11713	15:34:30	321.50	32
11712	15:34:30	321.50	13
11711	15:34:27	321.50	20
11710	15:34:27	321.50	37
11709	15:34:27	321.50	3
11708	15:34:27	321.50	3
11707	15:34:27	321.50	3
11706	15:34:27	321.50	3
11705	15:34:27	321.50	3
11704	15:34:26	321.50	3
11703	15:34:25	321.50	3
11702	15:34:25	321.50	3
11701	15:34:25	321.55	71
11700	15:34:25	321.55	29
11699	15:34:20	321.60	50
11698	15:34:18	321.65	50
11697	15:34:11	321.75	29
11696	15:34:11	321.75	2
11695	15:34:05	321.85	31
11694	15:34:05	321.85	64
11693	15:34:05	321.90	29
11692	15:34:05	321.90	64
11691	15:33:56	322.10	10
11690	15:33:56	322.00	4
11689	15:33:56	322.00	1
11688	15:33:56	322.00	17
11687	15:33:56	322.00	55
11686	15:33:56	322.00	37
11685	15:33:56	322.00	50
11684	15:33:56	322.00	51
11683	15:33:52	321.95	9
11682	15:33:52	321.90	50
11681	15:33:52	321.90	79
11680	15:33:51	321.85	50
11679	15:33:51	321.75	36
11678	15:33:51	321.85	50
11677	15:33:51	321.85	5
11676	15:33:51	321.85	51
11675	15:33:51	321.85	48
11674	15:33:51	321.75	50
11673	15:33:51	321.75	50
11672	15:33:45	322.00	4
11671	15:33:45	322.05	29
11670	15:33:45	322.05	67
11669	15:33:44	322.05	59
11668	15:33:44	322.05	29
11667	15:33:44	322.05	12
11666	15:33:38	322.05	3
11665	15:33:38	322.05	100
11664	15:33:37	322.05	2
11663	15:33:37	322.05	48
11662	15:33:36	322.05	3
11661	15:33:36	322.05	3
11660	15:33:36	322.05	3
11659	15:33:36	322.10	4
11658	15:33:36	322.10	37
11657	15:33:36	322.10	63
11656	15:33:36	322.10	12
11655	15:33:36	322.10	3
11654	15:33:36	322.10	22
11653	15:33:35	322.10	25
11652	15:33:35	322.15	75
11651	15:33:34	322.15	40
11650	15:33:34	322.15	54
11649	15:33:34	322.15	6
11648	15:33:34	322.20	14
11647	15:33:34	322.20	29
11646	15:33:34	322.20	9
11645	15:33:33	322.20	32
11644	15:33:33	322.20	28
11643	15:33:33	322.20	31
11642	15:33:33	322.20	9
11641	15:33:33	322.20	57
11640	15:33:33	322.20	43
11639	15:33:03	322.45	6
11638	15:32:50	322.45	72
11637	15:32:50	322.45	28
11636	15:32:45	322.50	58
11635	15:32:45	322.50	77
11634	15:32:45	322.50	50
11633	15:32:45	322.50	9
11632	15:32:45	322.50	50
11631	15:32:45	322.50	52
11630	15:32:43	322.45	5
11629	15:32:43	322.45	16
11628	15:32:43	322.40	19
11627	15:32:43	322.40	50
11626	15:32:43	322.40	50
11625	15:32:43	322.40	1
11624	15:32:43	322.40	28
11623	15:32:38	322.25	1
11622	15:32:36	322.40	3
11621	15:32:34	322.40	2
11620	15:32:34	322.50	28
11619	15:32:34	322.60	183
11618	15:32:34	322.55	88
11617	15:32:34	322.55	10
11616	15:32:34	322.65	6
11615	15:32:34	322.65	80
11614	15:32:34	322.65	28
11613	15:32:34	322.55	9
11612	15:32:34	322.65	8
11611	15:32:34	322.60	64
11610	15:32:34	322.50	13
11609	15:32:34	322.55	112
11608	15:32:34	322.55	28
11607	15:32:34	322.55	43
11606	15:32:34	322.55	38
11605	15:32:34	322.55	72
11604	15:32:34	322.55	107
11603	15:32:34	322.55	3
11602	15:32:34	322.60	48
11601	15:32:34	322.60	47
11600	15:32:34	322.60	83
11599	15:32:29	322.65	28
11598	15:32:18	322.65	50
11597	15:32:18	322.65	22
11596	15:32:18	322.60	1
11595	15:32:18	322.60	1
11594	15:32:18	322.60	4
11593	15:32:18	322.60	11
11592	15:32:18	322.60	39
11591	15:32:16	322.55	47
11590	15:32:16	322.55	47
11589	15:32:01	322.50	18
11588	15:31:54	322.50	28
11587	15:31:46	322.50	53
11586	15:31:46	322.50	19
11585	15:31:46	322.50	28
11584	15:31:46	322.50	8
11583	15:31:41	322.45	54
11582	15:31:41	322.40	63
11581	15:31:41	322.30	6
11580	15:31:41	322.35	1
11579	15:31:41	322.35	3
11578	15:31:41	322.40	22
11577	15:31:41	322.40	28
11576	15:31:39	322.40	54
11575	15:31:39	322.35	67
11574	15:31:38	322.35	33
11573	15:31:38	322.30	54
11572	15:31:38	322.30	63
11571	15:31:38	322.25	49
11570	15:31:38	322.25	52
11569	15:31:38	322.25	28
11568	15:31:26	322.20	16
11567	15:31:26	322.20	70
11566	15:31:26	322.25	3
11565	15:31:26	322.25	18
11564	15:31:26	322.25	30
11563	15:31:26	322.25	30
11562	15:31:26	322.15	73
11561	15:31:13	322.00	48
11560	15:31:13	322.05	58
11559	15:31:13	322.05	58
11558	15:31:13	322.00	10
11557	15:31:13	321.90	8
11556	15:31:13	321.90	53
11555	15:31:13	321.85	53
11554	15:31:13	321.85	7
11553	15:31:13	321.85	15
11552	15:31:13	321.80	13
11551	15:31:13	321.75	40
11550	15:31:13	321.75	20
11549	15:31:13	321.75	24
11548	15:31:13	321.75	52
11547	15:31:07	321.45	10
11546	15:31:07	321.45	3
11545	15:31:07	321.45	17
11544	15:31:02	321.60	14
11543	15:31:02	321.60	4
11542	15:31:02	321.60	57
11541	15:31:02	321.60	43
11540	15:31:02	321.60	11
11539	15:31:02	321.55	6
11538	15:31:02	321.55	70
11537	15:31:02	321.55	33
11536	15:31:02	321.50	54
11535	15:31:02	321.40	50
11534	15:31:02	321.40	50
11533	15:31:02	321.40	73
11532	15:31:02	321.40	24
11531	15:31:01	321.40	25
11530	15:31:01	321.40	81
11529	15:30:51	321.30	42
11528	15:30:51	321.30	2
11527	15:30:51	321.30	48
11526	15:30:43	321.45	8
11525	15:30:43	321.45	14
11524	15:30:43	321.45	50
11523	15:30:43	321.45	30
11522	15:30:31	321.40	20
11521	15:30:31	321.40	2
11520	15:30:31	321.40	16
11519	15:30:31	321.40	9
11518	15:30:31	321.40	30
11517	15:30:30	321.35	51
11516	15:30:25	321.25	3
11515	15:30:25	321.25	21
11514	15:30:25	321.25	51
11513	15:30:25	321.25	3
11512	15:30:25	321.25	26
11511	15:30:19	321.30	10
11510	15:30:19	321.30	28
11509	15:30:19	321.30	17
11508	15:30:16	321.30	28
11507	15:30:16	321.30	55
11506	15:30:16	321.30	4
11505	15:30:16	321.30	51
11504	15:30:16	321.25	42
11503	15:30:15	321.30	6
11502	15:30:15	321.25	65
11501	15:30:15	321.25	20
11500	15:30:15	321.20	42
11499	15:30:15	321.25	40
11498	15:30:15	321.25	31
11497	15:30:15	321.25	53
11496	15:30:13	321.40	1
11495	15:30:11	321.40	36
11494	15:30:06	321.30	14
11493	15:30:06	321.30	65
11492	15:30:06	321.35	50
11491	15:30:06	321.25	86
11490	15:30:06	321.40	13
11489	15:30:06	321.40	37
11488	15:30:05	321.40	49
11487	15:30:05	321.30	29
11486	15:30:05	321.30	48
11485	15:30:05	321.30	2
11484	15:30:05	321.30	1
11483	15:30:04	321.45	20
11482	15:30:04	321.40	29
11481	15:30:04	321.35	39
11480	15:30:01	321.55	29
11479	15:30:01	321.55	1
11478	15:30:01	321.55	1
11477	15:29:58	321.75	4
11476	15:29:58	321.75	29
11475	15:29:58	321.75	15
11474	15:29:58	321.70	65
11473	15:29:58	321.70	53
11472	15:29:58	321.70	48
11471	15:29:58	321.70	34
11470	15:29:58	321.75	15
11469	15:29:58	321.75	135
11468	15:29:58	321.80	29
11467	15:29:58	321.80	28
11466	15:29:58	321.80	109
11465	15:29:46	321.90	57
11464	15:29:46	321.90	18
11463	15:29:43	321.85	37
11462	15:29:43	321.85	31
11461	15:29:42	321.85	16
11460	15:29:42	321.85	2
11459	15:29:42	321.85	1
11458	15:29:42	321.85	10
11457	15:29:42	321.85	3
11456	15:29:42	321.85	54
11455	15:29:42	321.85	1
11454	15:29:42	321.85	57
11453	15:29:42	321.75	38
11452	15:29:42	321.75	29
11451	15:29:04	321.80	22
11450	15:29:04	321.80	28
11449	15:28:56	321.80	54
11448	15:28:56	321.80	100
11447	15:28:46	321.75	70
11446	15:28:46	321.75	64
11445	15:28:36	321.65	12
11444	15:28:36	321.65	51
11443	15:28:33	321.65	28
11442	15:28:33	321.65	75
11441	15:28:33	321.65	50
11440	15:28:33	321.65	1
11439	15:28:33	321.65	11
11438	15:28:33	321.65	28
11437	15:28:33	321.65	16
11436	15:28:22	321.60	75
11435	15:28:22	321.60	31
11434	15:28:22	321.60	7
11433	15:28:22	321.55	20
11432	15:28:22	321.55	28
11431	15:28:22	321.55	46
11430	15:28:22	321.50	37
11429	15:28:22	321.50	106
11428	15:28:22	321.50	58
11427	15:28:22	321.50	50
11426	15:28:22	321.50	28
11425	15:28:22	321.50	50
11424	15:28:22	321.50	6
11423	15:28:22	321.50	54
11422	15:28:22	321.50	8
11421	15:28:22	321.50	51
11420	15:28:06	321.40	9
11419	15:28:06	321.40	50
11418	15:28:06	321.50	35
11417	15:28:06	321.50	2
11416	15:28:06	321.50	36
11415	15:28:06	321.50	36
11414	15:28:06	321.50	50
11413	15:28:06	321.50	7
11412	15:27:44	321.30	3
11411	15:27:42	321.30	5
11410	15:27:26	321.45	55
11409	15:27:26	321.50	1
11408	15:27:26	321.50	50
11407	15:27:26	321.50	7
11406	15:27:26	321.45	107
11405	15:27:26	321.45	52
11404	15:27:26	321.45	3
11403	15:27:26	321.45	83
11402	15:27:26	321.45	9
11401	15:27:26	321.40	26
11400	15:27:26	321.40	44
11399	15:27:26	321.40	37
11398	15:27:10	321.50	12
11397	15:27:10	321.50	32
11396	15:27:10	321.50	18
11395	15:27:10	321.50	6
11394	15:27:10	321.50	21
11393	15:27:10	321.50	5
11392	15:27:10	321.50	4
11391	15:27:09	321.50	33
11390	15:27:09	321.40	44
11389	15:27:09	321.55	28
11388	15:27:09	321.70	6
11387	15:27:09	321.70	35
11386	15:27:08	321.80	77
11385	15:27:08	321.80	3
11384	15:27:08	321.80	3
11383	15:27:08	321.80	3
11382	15:27:08	321.80	3
11381	15:27:08	321.85	28
11380	15:27:05	321.90	6
11379	15:27:05	321.90	37
11378	15:27:05	321.90	10
11377	15:27:00	322.05	3
11376	15:26:55	321.95	28
11375	15:26:35	322.00	2
11374	15:26:35	322.00	1
11373	15:26:35	322.00	50
11372	15:26:34	322.10	104
11371	15:26:34	322.10	2
11370	15:26:34	322.10	116
11369	15:26:34	322.10	47
11368	15:26:34	322.15	2
11367	15:26:16	322.20	41
11366	15:26:16	322.20	28
11365	15:25:15	322.35	2
11364	15:25:15	322.30	71
11363	15:25:15	322.30	12
11362	15:25:15	322.30	51
11361	15:25:15	322.25	51
11360	15:25:15	322.25	49
11359	15:25:15	322.25	30
11358	15:25:15	322.20	50
11357	15:25:15	322.20	56
11356	15:25:15	322.20	90
11355	15:25:15	322.20	11
11354	15:25:15	322.20	35
11353	15:25:15	322.20	67
11352	15:25:15	322.20	53
11351	15:25:15	322.20	6
11350	15:25:15	322.20	52
11349	15:25:15	322.20	34
11348	15:25:15	322.20	17
11347	15:25:15	322.20	72
11346	15:25:15	322.05	4
11345	15:24:56	322.25	5
11344	15:24:39	322.35	10
11343	15:24:39	322.35	66
11342	15:24:39	322.35	21
11341	15:24:39	322.35	15
11340	15:24:35	322.35	5
11339	15:24:35	322.35	3
11338	15:24:34	322.35	3
11337	15:24:32	322.35	25
11336	15:24:32	322.35	53
11335	15:24:32	322.35	30
11334	15:24:32	322.35	67
11333	15:24:32	322.35	15
11332	15:24:24	322.45	3
11331	15:24:20	322.35	17
11330	15:24:20	322.35	14
11329	15:24:18	322.35	36
11328	15:24:18	322.35	35
11327	15:23:56	322.35	1
11326	15:23:54	322.35	19
11325	15:23:54	322.35	48
11324	15:23:37	322.35	30
11323	15:23:33	322.35	3
11322	15:23:23	322.50	37
11321	15:23:23	322.50	30
11320	15:23:23	322.50	3
11319	15:23:23	322.50	10
11318	15:22:42	322.50	3
11317	15:22:42	322.50	84
11316	15:22:42	322.50	3
11315	15:22:42	322.50	1
11314	15:22:23	322.60	14
11313	15:22:23	322.55	9
11312	15:22:23	322.55	1
11311	15:22:23	322.55	12
11310	15:22:23	322.55	2
11309	15:22:21	322.55	10
11308	15:22:21	322.55	10
11307	15:22:18	322.55	5
11306	15:22:18	322.55	10
11305	15:22:18	322.55	10
11304	15:22:16	322.55	5
11303	15:22:16	322.55	10
11302	15:22:16	322.55	10
11301	15:22:02	322.60	10
11300	15:22:02	322.50	3
11299	15:22:02	322.55	7
11298	15:22:02	322.55	77
11297	15:22:02	322.55	31
11296	15:22:02	322.55	114
11295	15:22:02	322.55	24
11294	15:22:02	322.55	101
11293	15:22:02	322.55	41
11292	15:22:02	322.55	40
11291	15:22:02	322.55	28
11290	15:22:02	322.55	98
11289	15:22:02	322.55	5
11288	15:22:02	322.55	47
11287	15:21:45	322.60	35
11286	15:21:45	322.60	28
11285	15:21:45	322.60	5
11284	15:21:25	322.60	2
11283	15:21:25	322.60	10
11282	15:21:25	322.60	10
11281	15:21:25	322.60	10
11280	15:20:28	322.70	3
11279	15:20:21	322.55	56
11278	15:20:21	322.50	14
11277	15:20:21	322.50	4
11276	15:20:21	322.45	73
11275	15:20:11	322.30	55
11274	15:20:11	322.30	19
11273	15:20:11	322.30	22
11272	15:20:11	322.30	9
11271	15:20:11	322.30	57
11270	15:20:11	322.30	47
11269	15:20:11	322.30	16
11268	15:20:11	322.30	37
11267	15:20:02	322.20	5
11266	15:20:01	322.25	28
11265	15:20:01	322.25	10
11264	15:20:01	322.25	12
11263	15:19:57	322.20	3
11262	15:19:52	322.25	36
11261	15:19:52	322.25	50
11260	15:19:47	322.20	3
11259	15:19:47	322.20	3
11258	15:19:47	322.20	3
11257	15:19:47	322.20	3
11256	15:19:46	322.20	3
11255	15:19:46	322.20	3
11254	15:19:46	322.20	3
11253	15:19:46	322.20	3
11252	15:19:46	322.20	3
11251	15:19:46	322.20	3
11250	15:19:46	322.20	3
11249	15:19:46	322.25	32
11248	15:19:46	322.25	13
11247	15:19:46	322.25	60
11246	15:19:46	322.30	27
11245	15:19:44	322.45	5
11244	15:19:39	322.35	1
11243	15:19:39	322.35	4
11242	15:19:39	322.35	15
11241	15:19:38	322.30	10
11240	15:19:31	322.20	1
11239	15:19:31	322.20	9
11238	15:19:26	322.20	70
11237	15:19:26	322.20	35
11236	15:19:26	322.20	12
11235	15:19:26	322.20	17
11234	15:19:26	322.20	38
11233	15:19:26	322.15	3
11232	15:19:26	322.10	54
11231	15:19:26	322.10	7
11230	15:19:26	322.10	50
11229	15:19:26	322.10	19
11228	15:19:26	322.05	3
11227	15:19:26	322.05	71
11226	15:19:26	322.05	4
11225	15:19:25	321.95	13
11224	15:19:25	321.95	11
11223	15:19:25	321.95	13
11222	15:19:25	321.95	36
11221	15:19:25	321.95	51
11220	15:19:25	321.95	51
11219	15:19:25	321.95	47
11218	15:19:25	321.95	13
11217	15:19:25	321.90	3
11216	15:19:25	321.95	27
11215	15:19:25	321.95	13
11214	15:19:24	322.00	50
11213	15:19:24	322.00	50
11212	15:19:24	322.00	3
11211	15:19:24	322.00	11
11210	15:19:12	321.90	76
11209	15:18:50	321.85	3
11208	15:18:50	321.95	19
11207	15:18:50	321.85	3
11206	15:18:50	321.85	3
11205	15:18:50	321.85	3
11204	15:18:50	321.95	48
11203	15:18:50	321.90	21
11202	15:18:50	321.90	1
11201	15:18:50	321.90	10
11200	15:18:50	321.95	100
11199	15:18:33	322.00	32
11198	15:18:33	322.00	16
11197	15:18:33	322.00	16
11196	15:18:33	321.95	55
11195	15:18:33	322.00	16
11194	15:18:33	322.05	26
11193	15:18:29	322.00	39
11192	15:18:29	322.05	61
11191	15:18:27	322.10	38
11190	15:18:27	322.10	101
11189	15:18:27	322.10	8
11188	15:18:27	322.10	100
11187	15:18:27	322.00	16
11186	15:18:27	322.00	15
11185	15:18:26	322.00	50
11184	15:18:20	321.95	5
11183	15:18:20	322.00	95
11182	15:18:20	321.85	13
11181	15:18:20	321.95	44
11180	15:18:20	322.00	43
11179	15:18:20	321.95	39
11178	15:18:20	321.95	3
11177	15:18:20	322.00	17
11176	15:18:20	322.00	41
11175	15:18:20	322.00	63
11174	15:18:20	322.00	37
11173	15:18:19	322.00	10
11172	15:18:19	322.15	1
11171	15:18:04	322.00	17
11170	15:18:04	322.00	42
11169	15:18:04	322.00	40
11168	15:18:04	322.00	1
11167	15:18:03	322.00	98
11166	15:18:03	322.00	2
11165	15:18:03	322.20	61
11164	15:18:03	322.25	24
11163	15:18:03	322.25	50
11162	15:18:03	322.25	5
11161	15:18:03	322.25	33
11160	15:18:03	322.25	55
11159	15:18:03	322.25	78
11158	15:18:03	322.25	30
11157	15:18:03	322.20	50
11156	15:18:03	322.20	1
11155	15:18:03	322.20	1
11154	15:18:03	322.20	58
11153	15:18:03	322.20	57
11152	15:18:02	322.10	50
11151	15:18:02	322.15	9
11150	15:18:02	322.10	51
11149	15:18:02	322.15	4
11148	15:18:02	322.15	1
11147	15:18:02	322.15	7
11146	15:18:02	322.10	52
11145	15:18:02	322.10	36
11144	15:18:02	322.10	50
11143	15:18:02	322.10	1
11142	15:17:57	322.00	5
11141	15:17:36	322.00	40
11140	15:17:29	322.25	61
11139	15:17:29	322.25	8
11138	15:17:29	321.90	12
11137	15:17:29	322.10	34
11136	15:17:29	322.20	34
11135	15:17:29	322.25	20
11134	15:17:29	322.25	3
11133	15:17:29	322.25	25
11132	15:17:29	322.25	3
11131	15:17:29	322.25	3
11130	15:17:29	322.25	3
11129	15:17:29	322.25	13
11128	15:17:29	322.10	31
11127	15:17:29	322.20	22
11126	15:17:29	322.25	44
11125	15:17:29	322.25	3
11124	15:17:22	322.30	50
11123	15:17:22	322.30	50
11122	15:17:22	322.30	50
11121	15:17:22	322.30	21
11120	15:17:22	322.30	29
11119	15:17:22	322.30	15
11118	15:17:22	322.30	8
11117	15:17:22	322.30	15
11116	15:17:22	322.30	15
11115	15:17:22	322.30	7
11114	15:17:22	322.30	28
11113	15:17:22	322.30	15
11112	15:17:19	322.40	3
11111	15:17:19	322.55	3
11110	15:17:19	322.55	100
11109	15:17:19	322.50	21
11108	15:17:19	322.50	27
11107	15:17:19	322.50	3
11106	15:17:19	322.55	35
11105	15:17:19	322.55	42
11104	15:17:19	322.55	34
11103	15:17:19	322.55	66
11102	15:17:10	322.55	3
11101	15:17:10	322.55	3
11100	15:17:10	322.55	44
11099	15:17:10	322.55	56
11098	15:17:00	322.55	3
11097	15:16:58	322.75	13
11096	15:16:58	322.75	37
11095	15:16:58	322.75	6
11094	15:16:58	322.75	5
11093	15:16:58	322.75	37
11092	15:16:58	322.75	2
11091	15:16:38	322.65	28
11090	15:16:38	322.65	1
11089	15:16:38	322.65	5
11088	15:16:38	322.70	6
11087	15:16:38	322.70	9
11086	15:16:38	322.70	1
11085	15:16:38	322.70	10
11084	15:16:36	322.65	10
11083	15:16:36	322.65	65
11082	15:16:36	322.65	50
11081	15:16:36	322.65	40
11080	15:16:36	322.65	10
11079	15:16:26	322.65	26
11078	15:16:26	322.65	77
11077	15:16:26	322.65	187
11076	15:16:26	322.65	7
11075	15:16:26	322.65	3
11074	15:16:13	322.75	50
11073	15:16:13	322.65	50
11072	15:16:13	322.55	3
11071	15:16:13	322.65	53
11070	15:16:13	322.65	50
11069	15:16:13	322.65	56
11068	15:15:20	322.85	8
11067	15:15:20	322.85	34
11066	15:15:20	322.70	17
11065	15:15:17	322.70	53
11064	15:15:17	322.65	5
11063	15:15:17	322.60	3
11062	15:15:17	322.50	2
11061	15:15:17	322.50	27
11060	15:15:17	322.45	21
11059	15:15:17	322.45	18
11058	15:15:17	322.45	14
11057	15:15:17	322.45	2
11056	15:15:17	322.40	74
11055	15:15:17	322.40	76
11054	15:15:15	322.35	69
11053	15:15:15	322.25	57
11052	15:15:15	322.25	8
11051	15:15:15	322.25	48
11050	15:15:15	322.25	2
11049	15:15:15	322.20	73
11048	15:15:15	322.20	71
11047	15:15:15	322.15	56
11046	15:15:15	322.15	18
11045	15:15:15	322.15	53
11044	15:15:15	322.15	1
11043	15:15:15	322.15	2
11042	15:15:15	322.10	39
11041	15:15:15	322.10	52
11040	15:15:15	322.10	53
11039	15:15:15	322.10	1
11038	15:15:15	322.10	35
11037	15:15:13	322.00	19
11036	15:15:13	322.00	9
11035	15:15:10	322.00	1
11034	15:14:49	322.05	2
11033	15:14:49	322.05	20
11032	15:14:49	322.05	7
11031	15:14:48	322.00	9
11030	15:14:48	322.00	49
11029	15:14:48	322.00	38
11028	15:14:48	321.95	56
11027	15:14:48	321.95	1
11026	15:14:48	321.95	50
11025	15:14:48	321.95	53
11024	15:14:48	321.95	51
11023	15:14:48	321.95	9
11022	15:14:48	321.90	50
11021	15:14:46	321.90	17
11020	15:14:46	321.90	6
11019	15:14:46	321.90	6
11018	15:14:46	321.90	32
11017	15:14:46	321.85	17
11016	15:14:46	321.85	52
11015	15:14:46	321.85	2
11014	15:14:46	321.85	50
11013	15:14:46	321.85	32
11012	15:14:44	322.00	12
11011	15:14:44	321.95	38
11010	15:14:44	321.95	2
11009	15:14:44	322.00	27
11008	15:14:44	322.00	40
11007	15:14:44	322.00	7
11006	15:14:44	321.95	29
11005	15:14:44	322.00	53
11004	15:14:44	321.95	23
11003	15:14:44	321.95	14
11002	15:14:44	321.85	6
11001	15:14:44	321.85	24
11000	15:14:44	321.85	18
10999	15:14:44	321.95	3
10998	15:14:44	321.95	50
10997	15:14:44	322.00	12
10996	15:14:44	322.00	57
10995	15:14:44	322.00	3
10994	15:14:44	322.00	90
10993	15:14:44	322.00	19
10992	15:14:36	322.05	56
10991	15:14:36	322.05	4
10990	15:14:36	322.05	28
10989	15:14:36	322.05	5
10988	15:14:36	322.05	52
10987	15:14:36	322.05	31
10986	15:14:31	322.05	4
10985	15:14:12	322.05	50
10984	15:14:12	322.05	1
10983	15:14:12	322.05	17
10982	15:13:59	322.05	9
10981	15:13:57	322.05	1
10980	15:13:57	322.05	1
10979	15:13:52	322.20	1
10978	15:13:44	322.20	2
10977	15:13:27	322.20	1
10976	15:13:23	322.05	50
10975	15:13:22	322.10	82
10974	15:13:22	322.10	44
10973	15:13:22	322.10	6
10972	15:13:22	322.10	30
10971	15:13:22	322.10	23
10970	15:13:22	322.10	38
10969	15:13:22	322.05	8
10968	15:13:22	322.00	50
10967	15:13:22	322.00	1
10966	15:13:22	322.00	36
10965	15:13:22	322.00	27
10964	15:13:22	322.00	13
10963	15:13:22	321.85	26
10962	15:13:22	322.00	28
10961	15:13:22	322.00	35
10960	15:13:22	322.00	5
10959	15:13:22	322.00	44
10958	15:13:20	322.15	56
10957	15:13:20	322.30	10
10956	15:13:20	322.30	39
10955	15:13:20	322.30	50
10954	15:13:20	322.30	11
10953	15:13:17	322.20	24
10952	15:12:57	322.45	1
10951	15:12:53	322.20	1
10950	15:12:52	322.55	3
10949	15:12:52	322.55	1
10948	15:12:39	322.60	28
10947	15:12:39	322.60	1
10946	15:12:39	322.60	50
10945	15:12:33	322.70	3
10944	15:12:33	322.70	15
10943	15:12:33	322.85	47
10942	15:12:33	322.95	3
10941	15:12:33	323.00	82
10940	15:12:33	323.00	100
10939	15:12:33	323.00	100
10938	15:12:32	323.00	100
10937	15:12:32	323.00	100
10936	15:12:31	323.00	100
10935	15:12:31	323.00	50
10934	15:12:31	323.00	50
10933	15:12:30	323.00	100
10932	15:12:30	323.00	100
10931	15:12:23	323.00	3
10930	15:12:23	323.00	100
10929	15:12:23	323.00	64
10928	15:12:23	323.00	100
10927	15:12:23	323.00	38
10926	15:12:22	323.00	74
10925	15:12:22	323.00	26
10924	15:12:22	323.00	74
10923	15:12:22	323.00	37
10922	15:12:22	323.00	63
10921	15:12:22	323.00	137
10920	15:12:22	323.00	28
10919	15:12:22	323.00	109
10918	15:12:22	323.00	15
10917	15:12:22	323.00	85
10916	15:12:10	323.00	31
10915	15:12:10	323.00	108
10914	15:12:10	323.00	121
10913	15:12:10	323.00	39
10912	15:12:10	323.00	21
10911	15:12:10	323.00	95
10910	15:12:10	323.00	5
10909	15:11:55	323.00	43
10908	15:11:55	323.00	16
10907	15:11:55	323.00	28
10906	15:11:55	323.00	13
10905	15:11:28	323.00	87
10904	15:11:23	323.10	6
10903	15:11:18	323.05	31
10902	15:11:18	323.05	2
10901	15:11:18	323.05	2
10900	15:11:18	323.05	2
10899	15:11:18	323.05	54
10898	15:11:18	323.05	29
10897	15:11:18	323.05	2
10896	15:11:18	323.05	21
10895	15:11:18	323.05	36
10894	15:11:10	323.00	53
10893	15:11:06	323.00	47
10892	15:11:06	323.00	98
10891	15:11:06	323.00	62
10890	15:11:06	323.00	2
10889	15:11:06	323.00	2
10888	15:11:06	323.00	51
10887	15:10:59	323.00	6
10886	15:10:56	323.00	59
10885	15:10:56	323.00	37
10884	15:10:56	323.00	60
10883	15:10:48	323.00	50
10882	15:10:47	323.00	31
10881	15:10:47	323.00	19
10880	15:10:35	323.00	40
10879	15:10:35	323.00	100
10878	15:10:35	323.10	12
10877	15:10:34	323.10	2
10876	15:10:34	323.15	48
10875	15:10:34	323.20	42
10874	15:10:34	323.20	100
10873	15:10:34	323.25	1
10872	15:10:34	323.25	100
10871	15:10:34	323.25	4
10870	15:10:34	323.30	103
10869	15:10:34	323.30	49
10868	15:10:34	323.30	60
10867	15:10:34	323.30	41
10866	15:10:34	323.35	3
10865	15:10:34	323.35	15
10864	15:10:34	323.45	43
10863	15:10:34	323.45	133
10862	15:10:09	323.75	1
10861	15:10:09	323.75	57
10860	15:10:09	323.65	44
10859	15:10:09	323.65	2
10858	15:10:09	323.65	3
10857	15:10:09	323.65	53
10856	15:10:09	323.65	1
10855	15:10:09	323.65	32
10854	15:10:09	323.60	50
10853	15:10:07	323.45	100
10852	15:10:00	323.40	1
10851	15:10:00	323.40	1
10850	15:09:43	323.40	39
10849	15:09:43	323.40	61
10848	15:09:42	323.35	34
10847	15:09:42	323.35	5
10846	15:09:42	323.40	61
10845	15:09:42	323.40	37
10844	15:09:42	323.40	40
10843	15:09:42	323.40	60
10842	15:09:24	323.70	16
10841	15:09:24	323.70	76
10840	15:09:24	323.70	5
10839	15:09:24	323.70	30
10838	15:09:24	323.65	24
10837	15:09:24	323.65	5
10836	15:09:24	323.65	55
10835	15:09:24	323.60	37
10834	15:09:24	323.60	57
10833	15:09:24	323.60	4
10832	15:09:24	323.60	3
10831	15:09:24	323.60	100
10830	15:09:11	323.40	1
10829	15:08:57	323.55	83
10828	15:08:52	323.40	5
10827	15:08:48	323.45	52
10826	15:08:48	323.45	38
10825	15:08:48	323.45	51
10824	15:08:48	323.45	50
10823	15:08:48	323.45	53
10822	15:08:48	323.45	37
10821	15:08:22	323.35	10
10820	15:08:16	323.35	100
10819	15:08:13	323.45	51
10818	15:08:13	323.45	31
10817	15:08:13	323.45	4
10816	15:08:13	323.45	38
10815	15:08:13	323.45	38
10814	15:08:02	323.45	61
10813	15:08:02	323.45	28
10812	15:08:02	323.45	41
10811	15:08:02	323.45	43
10810	15:08:02	323.45	40
10809	15:07:42	323.45	64
10808	15:07:08	323.45	9
10807	15:07:04	323.55	58
10806	15:07:04	323.55	2
10805	15:07:04	323.50	54
10804	15:06:57	323.50	10
10803	15:06:50	323.50	7
10802	15:06:50	323.50	56
10801	15:06:50	323.50	1
10800	15:06:50	323.35	49
10799	15:06:50	323.45	5
10798	15:06:50	323.40	69
10797	15:06:50	323.40	1
10796	15:06:50	323.35	56
10795	15:06:50	323.35	100
10794	15:06:46	323.30	40
10793	15:06:46	323.30	60
10792	15:06:21	323.35	9
10791	15:06:21	323.35	115
10790	15:06:21	323.35	97
10789	15:06:21	323.35	36
10788	15:06:08	323.40	42
10787	15:05:46	323.40	98
10786	15:05:43	323.35	1
10785	15:05:34	323.40	2
10784	15:05:34	323.40	18
10783	15:05:33	323.30	10
10782	15:05:29	323.30	122
10781	15:05:29	323.30	3
10780	15:05:27	323.40	1
10779	15:05:27	323.30	100
10778	15:05:22	323.30	53
10777	15:05:21	323.35	2
10776	15:05:21	323.35	41
10775	15:05:21	323.35	54
10774	15:05:21	323.30	37
10773	15:05:21	323.30	37
10772	15:05:21	323.30	70
10771	15:05:21	323.30	4
10770	15:05:21	323.30	48
10769	15:05:21	323.30	9
10768	15:05:20	323.30	2
10767	15:05:20	323.25	52
10766	15:05:20	323.25	72
10765	15:05:16	323.10	1
10764	15:05:11	323.25	1
10763	15:05:11	323.25	15
10762	15:05:09	323.25	1
10761	15:05:09	323.25	1
10760	15:05:07	323.20	29
10759	15:05:07	323.20	59
10758	15:05:07	323.20	36
10757	15:05:07	323.20	5
10756	15:04:50	323.25	5
10755	15:04:41	323.20	100
10754	15:04:32	323.25	4
10753	15:04:31	323.25	1
10752	15:04:12	323.20	5
10751	15:04:12	323.20	7
10750	15:04:12	323.20	26
10749	15:04:12	323.25	6
10748	15:04:12	323.20	52
10747	15:04:12	323.20	100
10746	15:04:12	323.20	69
10745	15:03:37	323.00	17
10744	15:03:37	323.00	28
10743	15:03:37	323.00	25
10742	15:03:37	323.00	30
10741	15:03:37	323.20	9
10740	15:03:37	323.15	1
10739	15:03:37	323.00	70
10738	15:03:37	323.05	24
10737	15:03:37	323.05	34
10736	15:03:37	323.00	26
10735	15:03:37	323.00	44
10734	15:03:37	323.00	56
10733	15:03:37	323.00	500
10732	15:03:37	323.00	515
10731	15:03:37	323.00	5
10730	15:03:37	323.00	10
10729	15:03:37	323.00	50
10728	15:03:37	322.95	34
10727	15:03:37	322.95	15
10726	15:03:37	322.90	30
10725	15:03:37	322.90	1000
10724	15:03:37	322.85	18
10723	15:03:37	322.85	3
10722	15:03:37	322.85	15
10721	15:03:37	322.80	38
10720	15:03:37	322.80	100
10719	15:03:09	322.80	15
10718	15:03:05	322.60	79
10717	15:03:05	322.55	68
10716	15:03:05	322.55	50
10715	15:03:05	322.45	45
10714	15:03:05	322.40	99
10713	15:03:00	322.40	1
10712	15:03:00	322.45	57
10711	15:03:00	322.45	60
10710	15:03:00	322.45	32
10709	15:03:00	322.40	54
10708	15:03:00	322.40	40
10707	15:02:55	322.15	10
10706	15:02:48	322.35	100
10705	15:02:48	322.35	19
10704	15:02:48	322.30	100
10703	15:02:48	322.30	50
10702	15:02:48	322.25	36
10701	15:02:16	322.25	78
10700	15:02:16	322.25	5
10699	15:02:16	322.20	55
10698	15:02:16	322.20	56
10697	15:02:16	322.20	3
10696	15:02:16	322.20	100
10695	15:02:16	322.20	1
10694	15:02:16	322.15	47
10693	15:02:16	322.10	39
10692	15:01:59	322.00	1
10691	15:01:59	322.00	2
10690	15:01:59	322.05	104
10689	15:01:59	322.05	33
10688	15:01:59	322.10	9
10687	15:01:59	322.10	26
10686	15:01:48	322.30	1
10685	15:01:41	322.15	103
10684	15:01:41	322.25	50
10683	15:01:41	322.25	50
10682	15:01:27	322.25	26
10681	15:01:27	322.25	47
10680	15:01:27	322.25	2
10679	15:01:24	322.20	31
10678	15:01:16	322.10	38
10677	15:01:16	322.15	1
10676	15:01:16	322.15	48
10675	15:01:16	322.15	7
10674	15:01:16	322.15	18
10673	15:01:16	322.15	100
10672	15:01:16	322.10	49
10671	15:01:16	322.10	26
10670	15:01:16	322.10	37
10669	15:01:16	322.10	51
10668	15:01:16	322.10	4
10667	15:01:14	322.05	23
10666	15:01:14	322.05	38
10665	15:00:29	322.15	1
10664	15:00:29	322.15	1
10663	15:00:27	322.20	47
10662	15:00:27	322.20	2
10661	15:00:27	322.20	45
10660	15:00:13	322.30	118
10659	15:00:13	322.30	19
10658	15:00:13	322.30	3
10657	15:00:13	322.50	118
10656	15:00:13	322.60	15
10655	15:00:13	322.50	41
10654	15:00:13	322.40	60
10653	15:00:13	322.40	11
10652	15:00:13	322.45	43
10651	15:00:13	322.45	19
10650	15:00:13	322.50	19
10649	15:00:13	322.50	26
10648	15:00:13	322.85	1
10647	15:00:13	322.85	20
10646	15:00:13	322.85	15
10645	15:00:13	322.85	21
10644	15:00:13	322.75	58
10643	15:00:11	322.60	3
10642	15:00:11	322.60	34
10641	15:00:11	322.60	63
10640	15:00:05	322.55	27
10639	14:59:59	322.55	73
10638	14:59:51	322.40	30
10637	14:59:51	322.35	32
10636	14:59:51	322.30	25
10635	14:59:50	322.25	100
10634	14:59:50	322.25	15
10633	14:59:50	322.25	54
10632	14:59:43	322.15	15
10631	14:59:43	322.15	2
10630	14:59:43	322.10	51
10629	14:59:43	322.10	3
10628	14:59:41	322.00	37
10627	14:59:41	322.00	100
10626	14:59:41	321.95	116
10625	14:59:41	321.95	48
10624	14:59:41	321.95	5
10623	14:59:30	321.95	6
10622	14:59:30	321.95	39
10621	14:59:30	321.95	29
10620	14:59:28	321.95	2
10619	14:59:16	321.95	10
10618	14:59:11	322.45	1
10617	14:59:11	322.30	13
10616	14:59:11	322.45	1
10615	14:59:08	322.45	48
10614	14:59:08	322.50	48
10613	14:59:08	322.50	54
10612	14:59:08	322.50	64
10611	14:59:08	322.55	6
10610	14:59:08	322.55	2
10609	14:59:08	322.55	83
10608	14:59:08	322.60	2
10607	14:59:08	322.60	104
10606	14:59:08	322.60	15
10605	14:59:08	322.60	1
10604	14:59:08	322.65	58
10603	14:59:08	322.65	103
10602	14:59:08	322.65	115
10601	14:59:08	322.65	96
10600	14:59:08	322.70	109
10599	14:59:04	322.85	28
10598	14:59:04	322.85	15
10597	14:59:03	322.80	2
10596	14:59:01	322.80	98
10595	14:59:01	322.75	5
10594	14:58:59	322.65	9
10593	14:58:52	322.80	4
10592	14:58:52	322.80	26
10591	14:58:52	322.80	40
10590	14:58:47	322.70	21
10589	14:58:45	322.65	51
10588	14:58:45	322.60	41
10587	14:58:45	322.60	1
10586	14:58:43	322.60	2
10585	14:58:43	322.60	53
10584	14:58:41	322.60	3
10583	14:58:36	322.50	48
10582	14:58:36	322.55	1
10581	14:58:36	322.50	100
10580	14:58:35	322.50	1
10579	14:58:35	322.50	3
10578	14:58:35	322.50	38
10577	14:58:35	322.50	100
10576	14:58:35	322.50	5
10575	14:58:35	322.50	59
10574	14:58:35	322.50	1
10573	14:58:34	322.45	59
10572	14:58:30	322.40	1
10571	14:58:30	322.40	20
10570	14:58:18	322.40	2
10569	14:58:18	322.40	78
10568	14:58:16	322.35	10
10567	14:58:07	322.30	16
10566	14:58:07	322.30	15
10565	14:58:07	322.30	26
10564	14:58:07	322.30	59
10563	14:58:07	322.40	58
10562	14:57:58	322.40	42
10561	14:57:58	322.40	10
10560	14:57:57	322.35	2
10559	14:57:57	322.35	43
10558	14:57:56	322.25	1
10557	14:57:56	322.20	26
10556	14:57:56	322.20	28
10555	14:57:56	322.20	69
10554	14:57:55	322.15	59
10553	14:57:55	322.15	26
10552	14:57:54	321.90	22
10551	14:57:54	321.90	12
10550	14:57:54	321.95	21
10549	14:57:54	322.00	62
10548	14:57:54	322.00	53
10547	14:57:54	322.00	95
10546	14:57:54	322.00	5
10545	14:57:54	321.95	18
10544	14:57:54	321.85	57
10543	14:57:54	321.80	71
10542	14:57:54	321.80	4
10541	14:57:54	321.80	93
10540	14:57:54	321.80	7
10539	14:57:54	321.80	37
10538	14:57:54	321.80	13
10537	14:57:54	321.75	80
10536	14:57:54	321.75	51
10535	14:57:54	321.75	57
10534	14:57:54	321.75	76
10533	14:57:54	321.75	60
10532	14:57:54	321.75	14
10531	14:57:54	321.70	36
10530	14:57:36	321.70	36
10529	14:57:36	321.70	58
10528	14:56:52	321.80	2
10527	14:56:52	321.80	2
10526	14:56:50	321.75	38
10525	14:56:35	321.75	10
10524	14:56:35	321.75	100
10523	14:56:35	321.75	9
10522	14:56:35	321.70	20
10521	14:56:17	321.70	30
10520	14:56:17	321.70	100
10519	14:56:17	321.70	55
10518	14:55:56	321.70	2
10517	14:55:52	321.65	4
10516	14:55:52	321.65	46
10515	14:55:52	321.60	36
10514	14:55:52	321.60	100
10513	14:55:46	321.60	20
10512	14:55:39	321.55	16
10511	14:55:39	321.55	100
10510	14:55:39	321.55	1
10509	14:55:36	321.45	25
10508	14:55:36	321.45	100
10507	14:55:36	321.45	52
10506	14:55:27	321.45	1
10505	14:55:27	321.40	60
10504	14:55:27	321.35	8
10503	14:55:27	321.35	36
10502	14:55:27	321.35	57
10501	14:55:27	321.35	3
10500	14:55:17	321.25	41
10499	14:55:13	321.25	3
10498	14:55:13	321.25	56
10497	14:55:13	321.30	34
10496	14:55:13	321.30	2
10495	14:55:13	321.25	4
10494	14:55:13	321.25	50
10493	14:55:13	321.25	57
10492	14:55:01	321.05	7
10491	14:55:01	321.05	56
10490	14:55:01	321.10	25
10489	14:55:01	321.10	12
10488	14:55:01	321.15	76
10487	14:55:01	321.10	70
10486	14:55:01	321.10	58
10485	14:55:01	321.10	56
10484	14:55:01	321.10	57
10483	14:55:00	321.05	5
10482	14:55:00	321.05	34
10481	14:54:56	321.05	1
10480	14:54:56	321.00	32
10479	14:54:56	320.95	27
10478	14:54:56	320.95	1
10477	14:54:50	320.95	72
10476	14:54:50	320.95	14
10475	14:54:48	320.95	23
10474	14:54:48	320.95	20
10473	14:54:47	320.95	35
10472	14:54:47	320.95	27
10471	14:54:46	320.95	47
10470	14:54:46	320.95	8
10469	14:54:46	320.95	2
10468	14:54:46	320.95	27
10467	14:54:06	320.95	73
10466	14:54:06	320.95	1
10465	14:54:06	320.95	1
10464	14:54:06	320.95	9
10463	14:54:06	320.95	36
10462	14:54:06	320.95	7
10461	14:54:06	320.95	24
10460	14:54:06	320.90	28
10459	14:53:54	320.95	14
10458	14:53:54	320.95	60
10457	14:53:54	320.95	40
10456	14:53:53	321.00	28
10455	14:53:53	321.00	41
10454	14:53:53	321.00	23
10453	14:53:53	321.00	34
10452	14:53:53	321.00	29
10451	14:53:53	320.95	3
10450	14:53:35	320.95	1
10449	14:53:34	320.95	1
10448	14:53:17	320.90	28
10447	14:53:17	320.90	15
10446	14:53:17	320.90	42
10445	14:53:17	320.65	9
10444	14:53:17	320.65	50
10443	14:53:17	320.65	58
10442	14:53:17	320.70	66
10441	14:53:17	320.75	36
10440	14:53:17	320.75	57
10439	14:53:17	320.80	40
10438	14:53:17	320.80	104
10437	14:52:55	321.00	71
10436	14:52:55	321.00	18
10435	14:52:52	321.00	2
10434	14:52:52	321.00	4
10433	14:52:52	321.00	11
10432	14:52:52	321.00	30
10431	14:52:50	320.85	8
10430	14:52:50	320.90	38
10429	14:52:50	320.90	10
10428	14:52:50	320.90	37
10427	14:52:50	320.90	100
10426	14:52:50	320.90	1
10425	14:52:50	320.90	32
10424	14:52:50	320.85	27
10423	14:52:50	320.85	13
10422	14:52:50	320.85	14
10421	14:52:50	320.85	8
10420	14:52:50	320.85	27
10419	14:52:50	320.85	27
10418	14:52:50	320.85	1
10417	14:52:08	320.90	1
10416	14:52:08	320.85	10
10415	14:52:02	320.90	3
10414	14:51:52	320.85	27
10413	14:51:52	320.85	53
10412	14:51:52	320.85	27
10411	14:51:52	320.80	53
10410	14:51:52	320.75	117
10409	14:51:52	320.75	12
10408	14:51:45	320.75	1
10407	14:51:45	320.75	15
10406	14:51:43	320.75	9
10405	14:51:43	320.75	29
10404	14:51:38	320.90	1
10403	14:51:38	320.90	1
10402	14:51:38	320.90	44
10401	14:51:38	320.90	14
10400	14:51:38	320.85	5
10399	14:51:38	320.85	54
10398	14:51:38	320.85	55
10397	14:51:38	320.80	70
10396	14:51:38	320.75	25
10395	14:51:37	320.75	75
10394	14:51:37	320.75	26
10393	14:51:37	320.75	3
10392	14:51:34	320.75	46
10391	14:51:32	320.65	50
10390	14:51:32	320.75	1
10389	14:51:32	320.75	1
10388	14:51:32	320.65	29
10387	14:51:32	320.65	50
10386	14:51:30	320.65	16
10385	14:51:30	320.70	13
10384	14:51:30	320.75	13
10383	14:51:30	320.75	58
10382	14:51:29	320.95	35
10381	14:51:29	320.95	57
10380	14:51:29	320.95	10
10379	14:51:29	320.95	58
10378	14:51:29	320.95	36
10377	14:51:26	320.95	2
10376	14:51:26	320.95	9
10375	14:51:26	320.95	56
10374	14:51:26	320.95	100
10373	14:51:26	320.95	3
10372	14:51:26	320.95	56
10371	14:51:26	320.95	48
10370	14:51:26	320.95	37
10369	14:51:26	320.95	8
10368	14:51:26	320.95	2
10367	14:51:25	320.95	4
10366	14:50:29	320.55	1
10365	14:50:29	320.60	118
10364	14:50:29	320.60	5
10363	14:50:29	320.60	12
10362	14:50:25	320.95	42
10361	14:50:25	320.90	56
10360	14:50:25	320.60	2
10359	14:50:25	320.60	99
10358	14:50:25	320.60	26
10357	14:50:25	320.70	101
10356	14:50:25	320.70	2
10355	14:49:31	320.65	1
10354	14:49:18	320.90	28
10353	14:49:18	320.90	22
10352	14:49:18	320.85	22
10351	14:49:18	320.60	26
10350	14:49:18	320.90	36
10349	14:49:18	320.70	58
10348	14:49:18	320.80	366
10347	14:49:12	320.95	2
10346	14:49:12	320.95	1
10345	14:49:12	320.95	1
10344	14:49:12	320.95	94
10343	14:49:12	320.95	56
10342	14:49:12	320.95	9
10341	14:49:10	320.95	2
10340	14:49:10	320.95	40
10339	14:49:10	320.95	27
10338	14:49:10	320.90	104
10337	14:49:10	320.95	2
10336	14:49:10	320.90	74
10335	14:49:10	320.90	100
10334	14:49:10	320.80	1
10333	14:49:10	320.80	14
10332	14:49:07	320.80	20
10331	14:49:07	320.80	22
10330	14:48:55	320.80	33
10329	14:48:55	320.80	36
10328	14:48:54	320.90	46
10327	14:48:54	320.90	14
10326	14:48:54	320.90	14
10325	14:48:54	320.85	7
10324	14:48:54	320.90	14
10323	14:48:54	320.90	14
10322	14:48:52	320.90	15
10321	14:48:52	320.85	1
10320	14:48:52	320.85	26
10319	14:48:52	320.85	1
10318	14:48:52	320.90	27
10317	14:48:52	320.95	1
10316	14:48:52	320.90	27
10315	14:48:46	320.90	17
10314	14:48:46	321.10	10
10313	14:48:46	321.10	27
10312	14:48:46	321.10	27
10311	14:48:46	321.15	9
10310	14:48:46	321.10	39
10309	14:48:46	321.15	21
10308	14:48:46	321.15	6
10307	14:48:46	321.15	40
10306	14:48:38	321.15	10
10305	14:48:38	321.15	10
10304	14:48:38	321.10	10
10303	14:48:38	321.15	10
10302	14:48:38	321.10	10
10301	14:48:38	321.05	4
10300	14:48:38	320.95	41
10299	14:48:38	321.05	10
10298	14:48:38	321.05	3
10297	14:48:38	321.05	2
10296	14:48:38	321.05	71
10295	14:48:38	321.05	2
10294	14:48:38	321.05	8
10293	14:48:37	321.05	10
10292	14:48:37	321.05	10
10291	14:48:37	321.05	10
10290	14:48:37	320.80	15
10289	14:48:37	320.80	27
10288	14:48:37	320.80	59
10287	14:48:37	320.95	58
10286	14:48:37	321.05	3
10285	14:48:37	321.10	49
10284	14:48:28	321.45	16
10283	14:48:28	321.45	34
10282	14:48:28	321.45	33
10281	14:48:28	321.45	37
10280	14:48:27	321.05	1
10279	14:48:22	321.55	1
10278	14:48:22	321.55	37
10277	14:48:22	321.45	812
10276	14:48:22	321.45	34
10275	14:48:22	321.45	15
10274	14:48:22	321.35	34
10273	14:48:22	321.35	14
10272	14:48:22	321.30	10
10271	14:48:22	321.25	34
10270	14:48:22	321.20	34
10269	14:48:22	321.20	15
10268	14:48:22	321.15	13
10267	14:48:22	321.10	4
10266	14:48:22	321.10	9
10265	14:48:22	321.05	57
10264	14:48:22	321.05	15
10263	14:48:22	320.95	12
10262	14:48:22	320.95	15
10261	14:48:22	320.95	15
10260	14:48:22	320.95	15
10259	14:48:21	321.00	355
10258	14:48:21	321.05	42
10257	14:48:21	321.05	14
10256	14:48:21	321.05	96
10255	14:48:21	321.05	3
10254	14:48:21	321.05	13
10253	14:48:21	321.10	14
10252	14:47:54	321.45	33
10251	14:47:54	321.45	267
10250	14:47:54	321.45	38
10249	14:47:54	321.45	50
10248	14:47:54	321.45	5
10247	14:47:53	320.85	7
10246	14:47:53	320.85	38
10245	14:47:53	320.85	13
10244	14:47:53	320.85	15
10243	14:47:53	320.85	27
10242	14:47:50	320.85	32
10241	14:47:50	320.85	27
10240	14:47:50	320.85	178
10239	14:47:50	320.95	47
10238	14:47:50	320.95	7
10237	14:47:49	320.75	6
10236	14:47:49	320.75	7
10235	14:47:49	320.95	11
10234	14:47:49	320.95	52
10233	14:47:49	320.60	26
10232	14:47:49	320.95	48
10231	14:47:49	320.95	2
10230	14:47:46	320.85	114
10229	14:47:46	320.80	3
10228	14:47:46	320.80	36
10227	14:47:46	320.75	25
10226	14:47:43	320.75	75
10225	14:47:43	320.85	130
10224	14:47:43	320.80	48
10223	14:47:40	320.70	56
10222	14:47:40	320.80	4
10221	14:47:40	320.85	2
10220	14:47:40	320.85	75
10219	14:47:40	320.80	13
10218	14:47:40	320.75	8
10217	14:47:40	320.80	26
10216	14:47:40	320.75	26
10215	14:47:40	320.80	26
10214	14:47:40	321.05	44
10213	14:47:40	320.80	68
10212	14:47:40	320.85	106
10211	14:47:40	320.85	12
10210	14:47:40	320.85	60
10209	14:47:34	320.80	45
10208	14:47:34	320.65	24
10207	14:47:34	320.65	16
10206	14:47:34	320.70	60
10205	14:47:34	320.80	2
10204	14:47:34	320.85	9
10203	14:47:34	320.85	34
10202	14:47:34	320.85	28
10201	14:47:34	320.80	7
10200	14:47:34	320.80	30
10199	14:47:34	320.75	34
10198	14:47:34	320.75	30
10197	14:47:34	320.65	4
10196	14:47:34	320.60	2
10195	14:47:29	320.35	31
10194	14:47:29	320.30	39
10193	14:47:29	320.30	61
10192	14:47:29	320.30	19
10191	14:47:29	320.30	40
10190	14:47:28	320.25	11
10189	14:47:28	320.25	61
10188	14:47:28	320.20	18
10187	14:47:28	320.20	2
10186	14:47:28	320.20	50
10185	14:47:28	320.20	47
10184	14:47:28	320.20	68
10183	14:47:28	320.15	9
10182	14:47:28	320.15	51
10181	14:47:28	320.15	3
10180	14:47:28	320.15	7
10179	14:47:28	320.15	47
10178	14:47:28	320.15	43
10177	14:47:28	320.10	36
10176	14:47:26	319.95	1
10175	14:47:25	320.05	57
10174	14:47:25	320.05	46
10173	14:47:25	320.05	1
10172	14:47:25	320.05	53
10171	14:47:25	320.05	1
10170	14:47:25	320.05	7
10169	14:47:25	320.05	2
10168	14:47:25	320.00	52
10167	14:47:25	320.00	7
10166	14:47:25	320.00	14
10165	14:47:25	319.95	55
10164	14:47:24	319.80	2
10163	14:47:24	320.00	42
10162	14:47:06	320.05	1
10161	14:46:47	320.00	46
10160	14:46:45	319.80	61
10159	14:46:42	319.80	1
10158	14:46:42	320.15	29
10157	14:46:42	320.15	18
10156	14:46:42	320.10	34
10155	14:46:42	320.10	4
10154	14:46:42	320.10	20
10153	14:46:42	320.05	17
10152	14:46:42	319.95	38
10151	14:46:42	319.95	3
10150	14:46:42	319.95	3
10149	14:46:42	319.95	3
10148	14:46:42	320.00	42
10147	14:46:42	320.00	23
10146	14:46:42	320.00	6
10145	14:46:42	320.05	3
10144	14:46:42	320.05	60
10143	14:46:42	320.10	62
10142	14:46:40	320.15	62
10141	14:46:40	320.10	16
10140	14:46:37	320.40	45
10139	14:46:37	320.40	2
10138	14:46:37	320.10	17
10137	14:46:37	320.10	60
10136	14:46:37	320.10	2
10135	14:46:28	320.50	72
10134	14:46:28	320.50	15
10133	14:46:28	320.50	46
10132	14:46:23	320.05	20
10131	14:46:23	320.05	43
10130	14:46:23	320.10	8
10129	14:46:23	320.10	23
10128	14:46:23	320.10	23
10127	14:46:23	320.10	23
10126	14:46:23	320.15	23
10125	14:46:23	320.10	13
10124	14:46:23	320.10	7
10123	14:46:23	320.10	5
10122	14:46:23	320.10	5
10121	14:46:23	320.10	3
10120	14:46:18	320.05	13
10119	14:46:18	320.05	85
10118	14:46:18	320.05	15
10117	14:46:17	320.05	13
10116	14:46:17	320.05	15
10115	14:46:16	320.60	56
10114	14:46:16	320.60	5
10113	14:46:16	320.20	81
10112	14:46:16	320.60	9
10111	14:46:16	320.55	81
10110	14:46:16	320.30	9
10109	14:46:16	320.30	10
10108	14:46:16	320.30	10
10107	14:46:16	320.30	10
10106	14:46:16	320.25	9
10105	14:46:16	320.25	10
10104	14:46:16	320.25	10
10103	14:46:16	320.25	10
10102	14:46:16	320.20	42
10101	14:46:14	320.20	14
10100	14:46:14	320.20	14
10099	14:46:14	320.55	61
10098	14:46:14	320.30	12
10097	14:46:14	320.30	14
10096	14:46:14	320.30	14
10095	14:46:14	320.30	14
10094	14:46:14	320.10	4
10093	14:46:14	320.15	10
10092	14:46:14	320.25	8
10091	14:46:14	320.15	11
10090	14:46:14	320.15	109
10089	14:46:14	320.25	11
10088	14:46:14	320.15	8
10087	14:46:14	320.15	3
10086	14:46:14	320.25	11
10085	14:46:08	320.55	27
10084	14:46:08	320.55	1
10083	14:46:08	320.55	50
10082	14:46:08	320.55	32
10081	14:46:08	320.55	25
10080	14:46:08	320.50	23
10079	14:46:08	320.25	11
10078	14:46:07	320.15	14
10077	14:46:07	320.15	11
10076	14:46:07	320.20	14
10075	14:46:07	320.20	29
10074	14:46:07	320.60	43
10073	14:46:06	320.60	241
10072	14:46:06	320.60	100
10071	14:46:06	320.55	223
10070	14:46:04	320.35	11
10069	14:46:04	320.35	14
10068	14:46:04	320.35	14
10067	14:46:04	320.20	34
10066	14:46:04	320.35	14
10065	14:46:04	320.70	215
10064	14:46:04	320.55	9
10063	14:46:03	320.30	34
10062	14:46:03	320.30	43
10061	14:46:03	320.50	4
10060	14:46:03	320.55	30
10059	14:46:03	320.70	111
10058	14:46:03	320.70	30
10057	14:46:03	320.60	30
10056	14:46:03	320.50	30
10055	14:46:03	320.55	30
10054	14:46:03	320.80	100
10053	14:46:03	320.70	30
10052	14:46:03	320.30	23
10051	14:46:03	320.55	4212
10050	14:46:03	320.60	11
10049	14:46:03	320.70	29
10048	14:46:03	320.70	33
10047	14:46:03	320.60	50
10046	14:46:03	320.70	11
10045	14:46:03	320.65	31
10044	14:46:03	320.70	11
10043	14:46:03	320.65	23
10042	14:46:03	320.70	14
10041	14:46:03	320.65	29
10040	14:46:03	320.65	10
10039	14:46:03	320.65	23
10038	14:46:03	320.70	23
10037	14:46:03	320.75	29
10036	14:46:03	321.30	49
10035	14:46:03	321.30	1
10034	14:46:00	321.10	130
10033	14:46:00	320.75	29
10032	14:46:00	321.10	36
10031	14:46:00	321.10	2
10030	14:46:00	321.10	12
10029	14:46:00	321.00	173
10028	14:46:00	320.75	29
10027	14:46:00	321.05	2
10026	14:46:00	321.00	120
10025	14:45:58	321.00	39
10024	14:45:58	320.70	19
10023	14:45:58	320.70	21
10022	14:45:58	321.00	53
10021	14:45:58	321.00	39
10020	14:45:58	321.00	11
10019	14:45:58	320.95	86
10018	14:45:58	320.95	95
10017	14:45:58	320.85	133
10016	14:45:58	320.90	11
10015	14:45:58	320.90	11
10014	14:45:58	320.90	11
10013	14:45:58	320.90	11
10012	14:45:58	320.85	10
10011	14:45:58	320.95	18
10010	14:45:58	320.85	23
10009	14:45:58	320.95	30
10008	14:45:58	320.95	13
10007	14:45:57	320.80	3
10006	14:45:57	320.85	12
10005	14:45:57	320.95	14
10004	14:45:57	320.95	14
10003	14:45:57	320.95	14
10002	14:45:56	321.05	5
10001	14:45:56	321.05	43
10000	14:45:56	321.05	16
9999	14:45:56	321.05	16
9998	14:45:56	321.05	16
9997	14:45:56	321.05	1
9996	14:45:56	321.05	44
9995	14:45:56	321.05	16
9994	14:45:56	320.90	61
9993	14:45:56	320.90	3
9992	14:45:56	321.05	23
9991	14:45:56	321.05	13
9990	14:45:56	321.05	13
9989	14:45:56	320.95	2
9988	14:45:56	321.05	13
9987	14:45:56	321.05	13
9986	14:45:56	321.00	3
9985	14:45:56	321.00	59
9984	14:45:56	321.00	14
9983	14:45:55	321.30	3
9982	14:45:41	321.10	1
9981	14:45:23	321.10	33
9980	14:45:23	321.10	29
9979	14:45:23	321.10	38
9978	14:45:21	321.10	38
9977	14:45:21	321.15	33
9976	14:45:21	321.15	3
9975	14:45:21	321.10	30
9974	14:45:21	321.10	54
9973	14:45:21	321.10	5
9972	14:45:21	321.10	58
9971	14:45:21	321.00	38
9970	14:45:20	321.00	15
9969	14:45:20	321.00	25
9968	14:45:20	321.00	41
9967	14:45:20	321.00	15
9966	14:45:20	321.05	3
9965	14:45:20	321.05	88
9964	14:45:20	321.05	39
9963	14:45:20	321.05	12
9962	14:45:20	321.00	51
9961	14:45:20	321.00	10
9960	14:45:20	321.00	5
9959	14:45:20	320.95	61
9958	14:45:20	320.95	5
9957	14:45:20	320.95	46
9956	14:45:20	321.00	35
9955	14:45:20	321.00	65
9954	14:45:20	321.00	25
9953	14:45:20	321.00	15
9952	14:45:19	321.00	9
9951	14:45:19	321.00	39
9950	14:45:19	321.00	38
9949	14:45:19	321.00	38
9948	14:45:15	321.05	1
9947	14:45:15	321.05	11
9946	14:45:15	321.05	11
9945	14:45:14	321.10	3
9944	14:45:14	321.10	3
9943	14:45:14	321.05	5
9942	14:45:14	321.05	6
9941	14:45:12	321.10	3
9940	14:45:12	321.10	3
9939	14:45:11	321.05	1
9938	14:45:07	321.10	3
9937	14:45:06	321.10	3
9936	14:45:06	321.10	3
9935	14:45:06	321.05	31
9934	14:45:06	321.05	2
9933	14:45:06	321.05	31
9932	14:45:06	321.10	29
9931	14:45:06	321.10	25
9930	14:45:06	321.10	6
9929	14:45:06	321.10	10
9928	14:45:06	321.10	3
9927	14:45:06	321.10	3
9926	14:45:06	321.10	3
9925	14:45:06	321.05	4
9924	14:45:06	321.05	17
9923	14:45:05	321.10	3
9922	14:45:05	321.10	3
9921	14:45:05	321.10	3
9920	14:45:05	321.10	2
9919	14:45:05	321.10	3
9918	14:45:05	321.05	19
9917	14:45:05	321.05	35
9916	14:45:05	321.00	1
9915	14:45:05	321.00	1
9914	14:45:05	321.00	35
9913	14:45:05	321.05	13
9912	14:45:04	321.00	73
9911	14:45:04	321.10	9
9910	14:45:04	321.00	26
9909	14:45:04	321.00	76
9908	14:45:04	321.10	26
9907	14:45:04	321.20	444
9906	14:45:04	321.20	50
9905	14:45:04	321.30	1
9904	14:44:52	321.45	1
9903	14:44:52	321.45	1
9902	14:44:46	321.45	3
9901	14:44:39	321.50	50
9900	14:44:39	321.50	1
9899	14:44:39	321.50	6
9898	14:44:28	321.55	50
9897	14:44:28	321.55	1
9896	14:44:18	321.70	13
9895	14:44:18	321.70	37
9894	14:44:01	321.55	69
9893	14:44:01	321.60	30
9892	14:44:01	321.60	42
9891	14:44:01	321.60	100
9890	14:44:01	321.60	15
9889	14:44:01	321.80	44
9888	14:44:01	321.80	6
9887	14:44:01	321.70	49
9886	14:44:01	321.70	23
9885	14:44:01	321.70	34
9884	14:44:01	321.75	1
9883	14:44:01	321.75	106
9882	14:44:01	321.80	50
9881	14:43:45	321.80	6
9880	14:43:45	321.80	30
9879	14:43:45	321.80	3
9878	14:43:37	321.95	61
9877	14:43:28	321.85	30
9876	14:43:28	321.95	2
9875	14:43:28	321.95	15
9874	14:43:28	321.95	36
9873	14:43:28	321.95	13
9872	14:43:28	321.95	36
9871	14:43:13	322.15	4
9870	14:43:01	322.15	1
9869	14:42:48	322.05	1
9868	14:42:48	322.10	4
9867	14:42:35	322.30	5
9866	14:42:32	322.30	8
9865	14:42:18	322.40	5
9864	14:42:15	322.20	28
9863	14:42:15	322.20	38
9862	14:42:15	322.20	10
9861	14:41:56	322.45	1
9860	14:41:47	322.30	28
9859	14:41:47	322.35	46
9858	14:41:47	322.35	2
9857	14:41:41	322.60	5
9856	14:41:31	322.40	40
9855	14:41:31	322.40	27
9854	14:41:31	322.40	76
9853	14:41:31	322.40	11
9852	14:41:31	322.40	1
9851	14:41:31	322.40	3
9850	14:41:11	322.40	1
9849	14:40:50	322.50	34
9848	14:40:50	322.50	6
9847	14:40:49	322.35	1
9846	14:40:49	322.30	3
9845	14:40:49	322.30	60
9844	14:40:49	322.25	70
9843	14:40:47	322.15	1
9842	14:40:47	322.15	71
9841	14:40:47	322.10	73
9840	14:40:47	322.10	11
9839	14:40:47	322.10	6
9838	14:40:46	322.00	73
9837	14:40:46	322.00	70
9836	14:40:46	322.00	5
9835	14:40:46	322.00	11
9834	14:40:46	322.00	10
9833	14:40:46	322.00	32
9832	14:40:46	322.00	10
9831	14:40:46	322.00	5
9830	14:40:46	322.00	10
9829	14:40:46	322.00	85
9828	14:40:46	321.90	37
9827	14:40:46	321.90	53
9826	14:40:46	321.90	6
9825	14:40:46	321.90	973
9824	14:40:46	321.85	15
9823	14:40:46	321.80	30
9822	14:40:46	321.80	1
9821	14:40:46	321.80	3
9820	14:40:46	321.75	1
9819	14:40:46	321.75	55
9818	14:40:46	321.75	5
9817	14:40:46	321.60	56
9816	14:40:46	321.70	6
9815	14:40:46	321.70	6
9814	14:40:46	321.65	4
9813	14:40:46	321.65	106
9812	14:40:46	321.65	53
9811	14:40:46	321.65	18
9810	14:40:46	321.60	34
9809	14:40:46	321.60	47
9808	14:40:46	321.60	57
9807	14:40:46	321.60	52
9806	14:40:46	321.60	76
9805	14:40:46	321.60	30
9804	14:40:43	321.35	1
9803	14:40:43	321.35	1
9802	14:40:43	321.35	31
9801	14:40:39	321.50	39
9800	14:40:39	321.50	31
9799	14:40:31	321.30	1
9798	14:40:07	321.50	37
9797	14:40:07	321.50	61
9796	14:40:07	321.50	57
9795	14:40:07	321.25	2
9794	14:40:07	321.25	10
9793	14:40:01	321.25	2
9792	14:40:00	321.45	31
9791	14:39:27	321.30	47
9790	14:39:27	321.30	15
9789	14:39:23	321.30	200
9788	14:39:22	321.35	16
9787	14:39:22	321.35	5
9786	14:39:22	321.30	74
9785	14:39:22	321.30	5
9784	14:39:20	321.30	2
9783	14:39:20	321.30	15
9782	14:39:20	321.25	47
9781	14:39:20	321.25	19
9780	14:39:20	321.00	17
9779	14:39:20	321.00	102
9778	14:39:20	320.95	6
9777	14:39:20	320.95	51
9776	14:39:20	321.00	3
9775	14:39:20	320.95	34
9774	14:39:20	321.00	69
9773	14:39:20	320.95	3
9772	14:39:20	320.95	3
9771	14:39:20	321.00	3
9770	14:39:20	320.95	18
9769	14:39:20	320.95	91
9768	14:39:20	321.00	96
9767	14:39:20	321.00	47
9766	14:39:20	321.00	2
9765	14:39:20	321.00	15
9764	14:39:20	321.10	447
9763	14:39:20	321.10	11
9762	14:39:20	321.15	40
9761	14:39:20	321.15	31
9760	14:39:20	321.15	20
9759	14:38:50	321.50	164
9758	14:38:50	321.50	6
9757	14:38:50	321.50	34
9756	14:38:50	321.50	18
9755	14:38:50	321.45	9
9754	14:38:50	321.45	9
9753	14:38:50	321.40	39
9752	14:38:50	321.35	165
9751	14:38:50	321.35	14
9750	14:38:49	321.50	96
9749	14:38:49	321.50	18
9748	14:38:49	321.50	52
9747	14:38:49	321.45	11
9746	14:38:49	321.45	34
9745	14:38:49	321.45	18
9744	14:38:49	321.35	51
9743	14:38:49	321.30	155
9742	14:38:49	321.30	6
9741	14:38:49	321.25	17
9740	14:38:47	321.30	2
9739	14:38:47	321.30	158
9738	14:38:47	321.30	52
9737	14:38:47	321.30	48
9736	14:38:47	321.25	1
9735	14:38:47	321.25	50
9734	14:38:47	321.25	131
9733	14:38:47	321.25	18
9732	14:38:45	321.30	2
9731	14:38:45	321.30	34
9730	14:38:45	321.35	48
9729	14:38:45	321.40	108
9728	14:38:45	321.40	408
9727	14:38:42	321.50	277
9726	14:38:41	321.50	48
9725	14:38:41	321.50	38
9724	14:38:41	321.50	95
9723	14:38:26	321.50	373
9722	14:38:25	321.60	5
9721	14:38:23	321.60	1
9720	14:38:23	321.60	1
9719	14:38:19	321.50	85
9718	14:38:16	321.50	337
9717	14:38:13	321.50	1
9716	14:38:13	321.50	1
9715	14:38:11	321.50	119
9714	14:38:07	321.50	42
9713	14:38:07	321.50	7
9712	14:38:07	321.50	278
9711	14:38:07	321.50	5
9710	14:38:06	321.50	51
9709	14:38:06	321.50	5
9708	14:38:06	321.50	58
9707	14:38:06	321.45	36
9706	14:38:06	321.45	25
9705	14:38:00	321.50	1
9704	14:38:00	321.40	1
9703	14:37:59	321.35	16
9702	14:37:59	321.35	2
9701	14:37:58	321.35	40
9700	14:37:57	321.35	8
9699	14:37:56	321.35	3
9698	14:37:56	321.35	26
9697	14:37:56	321.35	16
9696	14:37:56	321.35	153
9695	14:37:56	321.40	31
9694	14:37:54	321.50	12
9693	14:37:53	321.50	4
9692	14:37:53	321.50	57
9691	14:37:53	321.45	2
9690	14:37:53	321.45	2
9689	14:37:53	321.45	51
9688	14:37:53	321.45	50
9687	14:37:53	321.45	35
9686	14:37:36	321.45	3
9685	14:37:36	321.45	6
9684	14:37:36	321.45	10
9683	14:37:36	321.45	10
9682	14:37:36	321.45	10
9681	14:37:35	321.45	37
9680	14:37:35	321.45	18
9679	14:37:35	321.45	2
9678	14:37:35	321.45	17
9677	14:37:35	321.45	39
9676	14:37:19	321.35	1
9675	14:37:18	321.35	1
9674	14:37:18	321.35	6
9673	14:37:15	321.35	4
9672	14:37:14	321.35	15
9671	14:37:04	321.35	45
9670	14:37:00	321.35	175
9669	14:37:00	321.35	3
9668	14:37:00	321.30	47
9667	14:36:57	321.30	7
9666	14:36:57	321.30	3
9665	14:36:56	321.30	31
9664	14:36:55	321.35	182
9663	14:36:55	321.35	43
9662	14:36:50	321.35	16
9661	14:36:50	321.35	50
9660	14:36:50	321.35	70
9659	14:36:50	321.30	54
9658	14:36:50	321.30	35
9657	14:36:46	321.35	1
9656	14:36:45	321.35	34
9655	14:36:38	321.45	10
9654	14:36:38	321.45	3
9653	14:36:36	321.50	6
9652	14:36:36	321.50	10
9651	14:36:36	321.50	100
9650	14:36:36	321.50	10
9649	14:36:36	321.50	10
9648	14:36:33	321.65	60
9647	14:36:33	321.60	6
9646	14:36:33	321.60	30
9645	14:36:28	321.50	10
9644	14:36:24	321.50	6
9643	14:36:24	321.45	49
9642	14:36:24	321.45	59
9641	14:36:24	321.40	34
9640	14:36:24	321.40	5
9639	14:36:18	321.25	89
9638	14:36:18	321.30	30
9637	14:36:18	321.30	2
9636	14:36:18	321.30	20
9635	14:36:18	321.25	11
9634	14:36:18	321.25	71
9633	14:36:18	321.25	52
9632	14:36:18	321.25	58
9631	14:36:17	321.15	31
9630	14:36:17	321.15	50
9629	14:36:17	321.15	27
9628	14:36:16	321.15	117
9627	14:36:09	321.30	12
9626	14:35:52	321.35	100
9625	14:35:50	321.40	7
9624	14:35:36	321.60	3
9623	14:35:36	321.60	13
9622	14:35:18	321.65	2
9621	14:35:09	321.65	71
9620	14:35:09	321.60	2
9619	14:35:09	321.65	42
9618	14:35:09	321.65	118
9617	14:35:09	321.65	105
9616	14:35:05	321.80	50
9615	14:35:05	321.80	50
9614	14:35:02	321.85	2
9613	14:35:02	321.90	22
9612	14:35:02	321.85	71
9611	14:35:02	321.85	4
9610	14:35:02	321.85	1
9609	14:35:02	321.85	1
9608	14:35:02	321.85	1
9607	14:34:47	321.65	1
9606	14:34:42	321.80	11
9605	14:34:42	321.80	1
9604	14:34:42	321.80	1
9603	14:34:42	321.80	37
9602	14:34:31	321.75	1
9601	14:34:29	321.80	113
9600	14:34:17	321.85	10
9599	14:34:07	321.85	3
9598	14:34:07	321.85	83
9597	14:34:06	321.85	3
9596	14:34:06	321.80	54
9595	14:34:04	321.80	2
9594	14:33:52	321.80	14
9593	14:33:52	321.80	32
9592	14:33:51	321.80	10
9591	14:33:50	321.90	2
9590	14:33:50	321.90	3
9589	14:33:50	321.85	57
9588	14:33:50	321.85	15
9587	14:33:50	321.80	5
9586	14:33:50	321.75	100
9585	14:33:44	321.65	3
9584	14:33:38	321.75	26
9583	14:33:38	321.75	2
9582	14:33:38	321.75	42
9581	14:33:36	321.70	5
9580	14:33:36	321.70	1
9579	14:33:36	321.65	54
9578	14:33:28	321.60	39
9577	14:33:28	321.60	19
9576	14:33:28	321.60	50
9575	14:33:28	321.60	31
9574	14:33:28	321.60	19
9573	14:33:19	321.60	7
9572	14:33:19	321.60	29
9571	14:33:19	321.60	71
9570	14:33:18	321.50	24
9569	14:33:13	321.50	6
9568	14:33:13	321.50	10
9567	14:33:13	321.50	10
9566	14:33:13	321.50	10
9565	14:33:10	321.40	2
9564	14:33:10	321.45	6
9563	14:33:09	321.60	54
9562	14:33:09	321.60	6
9561	14:33:09	321.45	40
9560	14:33:09	321.45	50
9559	14:33:09	321.45	10
9558	14:33:09	321.35	1
9557	14:33:09	321.40	6
9556	14:33:09	321.25	5
9555	14:33:09	321.30	62
9554	14:33:09	321.30	10
9553	14:33:09	321.00	32
9552	14:33:09	320.80	1
9551	14:33:09	320.65	138
9550	14:33:09	320.70	34
9549	14:33:09	320.75	78
9548	14:33:09	320.75	34
9547	14:33:09	320.80	34
9546	14:33:09	320.85	34
9545	14:33:09	320.90	32
9544	14:33:09	320.95	34
9543	14:33:09	321.00	34
9542	14:33:09	321.05	34
9541	14:33:09	321.15	34
9540	14:33:09	321.20	100
9539	14:33:09	321.25	96
9538	14:33:09	321.25	72
9537	14:33:09	321.25	28
9536	14:33:09	321.30	34
9535	14:33:09	321.35	10
9534	14:33:09	321.35	72
9533	14:33:09	321.45	50
9532	14:33:09	321.45	10
9531	14:33:03	321.50	100
9530	14:33:03	321.45	28
9529	14:33:03	321.40	72
9528	14:33:00	321.50	156
9527	14:33:00	321.50	4
9526	14:33:00	321.50	6
9525	14:33:00	321.45	34
9524	14:32:59	321.40	25
9523	14:32:59	321.25	37
9522	14:32:59	321.25	38
9521	14:32:59	321.25	68
9520	14:32:59	321.20	32
9519	14:32:56	321.35	42
9518	14:32:56	321.20	3
9517	14:32:56	321.30	8
9516	14:32:56	321.35	62
9515	14:32:56	321.40	50
9514	14:32:56	321.40	62
9513	14:32:47	321.30	8
9512	14:32:47	321.30	35
9511	14:32:47	321.30	2
9510	14:32:47	321.30	52
9509	14:32:47	321.25	16
9508	14:32:47	321.25	4
9507	14:32:47	321.25	55
9506	14:32:46	321.20	20
9505	14:32:46	321.15	75
9504	14:32:46	321.10	50
9503	14:32:46	321.05	22
9502	14:32:46	321.05	3
9501	14:32:46	321.05	2
9500	14:32:46	321.05	50
9499	14:32:46	321.00	68
9498	14:32:46	321.00	1
9497	14:32:46	321.00	4
9496	14:32:46	321.00	2
9495	14:32:46	321.00	63
9494	14:32:46	321.00	34
9493	14:32:46	321.00	55
9492	14:32:46	321.00	48
9491	14:32:40	320.90	5
9490	14:32:24	321.00	6
9489	14:32:24	321.00	44
9488	14:32:24	321.00	5
9487	14:32:24	321.00	45
9486	14:32:23	320.90	40
9485	14:32:23	320.90	4
9484	14:32:23	320.90	20
9483	14:32:04	320.90	34
9482	14:32:04	320.90	5
9481	14:32:04	320.90	52
9480	14:32:04	320.90	13
9479	14:32:03	320.90	20
9478	14:32:02	320.90	52
9477	14:32:02	320.90	95
9476	14:32:02	320.90	2
9475	14:31:59	320.95	17
9474	14:31:59	320.95	17
9473	14:31:59	320.95	17
9472	14:31:59	320.95	17
9471	14:31:59	320.60	39
9470	14:31:59	320.75	9
9469	14:31:59	320.85	37
9468	14:31:59	320.85	47
9467	14:31:59	320.90	32
9466	14:31:59	320.90	76
9465	14:31:57	320.90	13
9464	14:31:57	320.90	76
9463	14:31:56	320.95	4
9462	14:31:56	320.95	70
9461	14:31:56	320.95	112
9460	14:31:56	320.95	33
9459	14:31:56	321.00	29
9458	14:31:56	321.00	3
9457	14:31:46	321.10	1
9456	14:31:46	321.10	10
9455	14:31:42	321.10	44
9454	14:31:42	321.10	52
9453	14:31:42	321.10	39
9452	14:31:32	321.05	96
9451	14:31:32	321.05	1
9450	14:31:32	321.05	42
9449	14:31:32	321.05	28
9448	14:31:32	321.05	65
9447	14:31:32	321.05	28
9446	14:31:26	321.10	50
9445	14:31:26	321.20	18
9444	14:31:26	321.20	55
9443	14:31:26	321.20	11
9442	14:31:26	321.20	7
9441	14:31:26	321.20	14
9440	14:31:26	321.20	32
9439	14:31:26	321.10	88
9438	14:31:26	321.10	1
9437	14:31:26	321.10	62
9436	14:31:26	321.10	10
9435	14:31:26	321.10	56
9434	14:31:26	321.10	23
9433	14:31:26	321.10	45
9432	14:31:26	321.10	52
9431	14:31:26	321.10	36
9430	14:31:26	321.10	17
9429	14:30:52	321.10	15
9428	14:30:50	321.10	1
9427	14:30:50	321.10	15
9426	14:30:47	321.10	10
9425	14:30:36	321.05	67
9424	14:30:36	321.05	33
9423	14:30:36	321.10	2
9422	14:30:36	321.10	71
9421	14:30:36	321.15	71
9420	14:30:36	321.15	32
9419	14:30:36	321.15	26
9418	14:30:31	321.25	71
9417	14:30:30	321.15	1
9416	14:30:30	321.15	1
9415	14:29:55	321.15	34
9414	14:29:55	321.15	71
9413	14:29:55	321.10	12
9412	14:29:55	321.10	71
9411	14:29:55	321.05	37
9410	14:29:55	321.05	56
9409	14:29:55	321.05	84
9408	14:29:55	321.05	125
9407	14:29:54	321.05	2
9406	14:29:54	320.95	54
9405	14:29:54	320.95	2
9404	14:29:54	320.95	12
9403	14:29:54	320.95	5
9402	14:29:50	320.95	36
9401	14:29:50	320.95	44
9400	14:29:50	320.95	51
9399	14:29:50	320.95	33
9398	14:29:36	321.00	10
9397	14:29:30	321.00	28
9396	14:29:27	321.05	6
9395	14:29:27	321.05	34
9394	14:29:22	320.95	28
9393	14:29:13	320.85	22
9392	14:29:13	320.85	11
9391	14:29:12	320.85	34
9390	14:29:12	320.80	3
9389	14:29:11	320.90	1
9388	14:29:11	320.90	32
9387	14:29:10	321.00	5
9386	14:29:07	320.95	32
9385	14:29:07	320.95	50
9384	14:29:07	320.95	72
9383	14:29:06	320.85	158
9382	14:29:06	320.85	32
9381	14:29:06	320.85	10
9380	14:29:06	320.90	37
9379	14:29:06	320.90	1
9378	14:29:06	320.85	28
9377	14:29:06	320.85	22
9376	14:29:06	320.90	54
9375	14:29:06	320.85	31
9374	14:29:06	320.85	45
9373	14:29:06	320.85	19
9372	14:29:06	320.85	31
9371	14:29:06	320.95	33
9370	14:29:06	320.95	16
9369	14:29:06	320.95	18
9368	14:29:06	321.10	50
9367	14:29:06	321.10	47
9366	14:29:06	321.10	31
9365	14:29:06	321.10	331
9364	14:29:06	321.10	150
9363	14:29:06	321.10	6421
9362	14:29:06	321.10	579
9361	14:29:05	321.15	28
9360	14:29:05	321.15	53
9359	14:29:05	321.20	53
9358	14:29:05	321.30	300
9357	14:29:02	321.35	30
9356	14:28:59	321.30	16
9355	14:28:59	321.30	16
9354	14:28:47	321.30	16
9353	14:28:47	321.30	1
9352	14:28:41	321.30	1
9351	14:28:41	321.30	1
9350	14:28:40	321.20	72
9349	14:28:40	321.20	13
9348	14:28:40	321.15	71
9347	14:28:40	321.15	72
9346	14:28:40	321.10	11
9345	14:28:40	321.05	6
9344	14:28:40	321.05	53
9343	14:28:40	321.00	45
9342	14:28:40	321.00	1
9341	14:28:40	320.95	65
9340	14:28:40	320.95	5
9339	14:28:40	320.90	52
9338	14:28:40	320.90	7
9337	14:28:40	320.90	51
9336	14:28:40	320.85	73
9335	14:28:40	320.85	72
9334	14:28:40	320.85	15
9333	14:28:40	320.85	1
9332	14:28:40	320.85	1
9331	14:28:40	320.80	73
9330	14:28:37	320.75	38
9329	14:28:37	320.75	17
9328	14:28:37	320.75	52
9327	14:28:36	320.75	4
9326	14:28:36	320.55	2104
9325	14:28:36	320.60	3
9324	14:28:36	320.60	31
9323	14:28:36	320.65	97
9322	14:28:36	320.65	72
9321	14:28:36	320.65	41
9320	14:28:36	320.65	28
9319	14:28:36	320.65	51
9318	14:28:36	320.70	73
9317	14:28:36	320.75	50
9316	14:28:36	320.75	2
9315	14:28:36	320.75	54
9314	14:28:36	320.75	4
9313	14:28:36	320.75	51
9312	14:28:36	320.75	57
9311	14:28:36	320.75	20
9310	14:28:36	320.75	32
9309	14:28:31	320.70	2
9308	14:28:31	320.80	38
9307	14:28:31	320.80	11
9306	14:28:31	320.75	73
9305	14:28:31	320.70	19
9304	14:28:31	320.70	23
9303	14:28:31	320.70	31
9302	14:28:31	320.55	900
9301	14:28:31	320.55	2700
9300	14:28:31	320.60	73
9299	14:28:31	320.60	15
9298	14:28:31	320.65	31
9297	14:28:31	320.65	100
9296	14:28:31	320.65	73
9295	14:28:31	320.70	40
9294	14:28:31	320.70	2
9293	14:28:31	320.70	113
9292	14:28:31	320.70	31
9291	14:28:31	320.75	73
9290	14:28:28	320.85	4
9289	14:28:24	320.75	1
9288	14:27:58	321.00	1
9287	14:27:50	321.00	1
9286	14:27:50	321.00	73
9285	14:27:50	321.00	100
9284	14:27:50	321.05	47
9283	14:27:50	321.05	1
9282	14:27:50	321.05	73
9281	14:27:50	321.10	73
9280	14:27:35	321.20	1
9279	14:27:32	321.20	36
9278	14:27:32	321.20	24
9277	14:27:26	321.20	19
9276	14:27:25	321.20	6
9275	14:27:16	321.20	40
9274	14:27:16	321.15	50
9273	14:27:16	321.15	6
9272	14:27:16	321.15	32
9271	14:27:08	321.30	9
9270	14:27:08	321.30	23
9269	14:27:08	321.30	73
9268	14:27:08	321.30	135
9267	14:27:08	321.30	4
9266	14:27:08	321.30	29
9265	14:27:03	321.35	1
9264	14:27:03	321.35	24
9263	14:27:00	321.35	48
9262	14:27:00	321.45	28
9261	14:27:00	321.45	23
9260	14:26:54	321.45	19
9259	14:26:52	321.45	118
9258	14:26:52	321.50	48
9257	14:26:52	321.55	2
9256	14:26:52	321.55	73
9255	14:26:52	321.55	23
9254	14:26:52	321.60	1
9253	14:26:52	321.60	15
9252	14:26:52	321.60	72
9251	14:26:52	321.65	21
9250	14:26:51	321.60	1
9249	14:26:51	321.85	21
9248	14:26:51	321.85	15
9247	14:26:51	321.75	52
9246	14:26:51	321.70	6
9245	14:26:46	321.60	18
9244	14:26:46	321.60	33
9243	14:26:44	321.60	27
9242	14:26:44	321.60	3
9241	14:26:43	321.60	1
9240	14:26:36	321.50	10
9239	14:26:36	321.50	27
9238	14:26:36	321.50	20
9237	14:26:31	321.30	1
9236	14:26:29	321.45	20
9235	14:26:24	321.30	1
9234	14:26:23	321.35	58
9233	14:26:19	321.30	19
9232	14:26:18	321.30	1
9231	14:26:18	321.30	38
9230	14:26:13	321.30	26
9229	14:26:13	321.30	1
9228	14:26:10	321.20	84
9227	14:26:10	321.15	74
9226	14:26:04	321.05	26
9225	14:26:04	321.10	74
9224	14:26:04	321.20	99
9223	14:26:04	321.20	1
9222	14:26:04	321.15	100
9221	14:26:04	321.15	17
9220	14:26:04	321.15	38
9219	14:26:02	321.05	4
9218	14:26:02	321.05	1
9217	14:26:02	321.05	60
9216	14:26:02	321.00	37
9215	14:26:02	321.00	53
9214	14:26:02	321.00	7
9213	14:26:02	321.00	96
9212	14:26:02	321.00	3
9211	14:26:02	321.00	11
9210	14:26:02	321.00	3
9209	14:26:02	321.00	2
9208	14:26:02	321.00	10
9207	14:26:02	321.00	5
9206	14:26:02	321.00	18
9205	14:25:58	320.90	62
9204	14:25:58	320.90	38
9203	14:25:54	321.00	1
9202	14:25:54	320.90	4
9201	14:25:54	320.90	38
9200	14:25:50	320.85	50
9199	14:25:50	320.85	50
9198	14:25:50	320.85	46
9197	14:25:50	320.85	54
9196	14:25:50	320.85	2
9195	14:25:40	320.85	47
9194	14:25:39	320.75	23
9193	14:25:39	320.75	29
9192	14:25:39	320.75	71
9191	14:25:35	320.75	2
9190	14:25:28	320.85	56
9189	14:25:27	320.85	2
9188	14:25:21	320.90	3
9187	14:25:21	320.90	100
9186	14:25:14	321.00	2
9185	14:25:11	320.70	15
9184	14:25:11	320.70	49
9183	14:25:10	320.70	3
9182	14:25:10	320.85	33
9181	14:25:10	320.85	1
9180	14:25:10	320.85	2
9179	14:25:10	320.90	39
9178	14:25:10	320.95	3
9177	14:25:10	320.95	300
9176	14:25:10	320.90	32
9175	14:25:03	320.90	2
9174	14:25:00	320.85	43
9173	14:25:00	320.85	1
9172	14:24:51	320.60	10
9171	14:24:50	320.75	23
9170	14:24:50	320.75	47
9169	14:24:48	320.60	32
9168	14:24:48	320.55	15
9167	14:24:48	320.60	33
9166	14:24:48	320.60	1
9165	14:24:48	320.60	1
9164	14:24:48	320.55	13
9163	14:24:48	320.50	56
9162	14:24:46	320.40	49
9161	14:24:46	320.35	100
9160	14:24:46	320.40	130
9159	14:24:46	320.45	1
9158	14:24:46	320.50	76
9157	14:24:46	320.50	8
9156	14:24:46	320.55	34
9155	14:24:45	320.70	47
9154	14:24:45	320.60	12
9153	14:24:45	320.60	38
9152	14:24:32	320.50	30
9151	14:24:30	320.55	50
9150	14:24:29	320.30	60
9149	14:24:29	320.35	30
9148	14:24:29	320.35	9
9147	14:24:27	320.55	1
9146	14:24:18	320.55	1
9145	14:24:13	320.55	61
9144	14:24:07	320.30	46
9143	14:24:07	320.30	3
9142	14:24:07	320.30	38
9141	14:24:01	320.05	8
9140	14:24:01	320.00	4
9139	14:24:01	320.00	34
9138	14:24:01	320.00	50
9137	14:24:01	320.00	1
9136	14:24:01	319.95	2
9135	14:23:51	319.95	7
9134	14:23:43	319.85	7
9133	14:23:43	319.85	20
9132	14:23:43	319.80	20
9131	14:23:43	319.85	1
9130	14:23:43	319.75	16
9129	14:23:43	319.75	1
9128	14:23:24	319.55	59
9127	14:23:24	319.55	36
9126	14:23:24	319.55	55
9125	14:23:24	319.50	34
9124	14:23:24	319.50	47
9123	14:23:24	319.50	5
9122	14:23:24	319.50	1
9121	14:23:24	319.45	50
9120	14:23:24	319.45	1
9119	14:23:04	319.40	36
9118	14:23:04	319.40	4
9117	14:23:04	319.40	47
9116	14:23:04	319.40	58
9115	14:23:04	319.35	3
9114	14:22:34	319.35	6
9113	14:22:32	319.20	17
9112	14:22:32	319.25	17
9111	14:22:32	319.30	60
9110	14:22:32	319.30	70
9109	14:22:32	319.30	4
9108	14:22:32	319.30	56
9107	14:22:32	319.25	58
9106	14:22:32	319.25	114
9105	14:22:32	319.20	71
9104	14:22:32	319.20	85
9103	14:22:32	319.20	57
9102	14:22:32	319.15	6
9101	14:22:32	319.15	76
9100	14:22:32	319.10	50
9099	14:22:32	319.10	34
9098	14:22:27	319.10	11
9097	14:22:27	319.10	39
9096	14:22:27	319.10	50
9095	14:22:26	319.05	1
9094	14:22:26	319.05	2
9093	14:22:16	319.10	28
9092	14:22:16	319.10	47
9091	14:22:03	319.25	105
9090	14:22:03	319.25	43
9089	14:22:03	319.25	106
9088	14:22:03	319.25	35
9087	14:21:54	319.50	22
9086	14:21:54	319.50	4
9085	14:21:54	319.50	17
9084	14:21:54	319.45	17
9083	14:21:54	319.45	80
9082	14:21:54	319.45	16
9081	14:21:46	319.30	40
9080	14:21:32	319.45	1
9079	14:21:32	319.45	21
9078	14:21:32	319.45	17
9077	14:21:30	319.10	1
9076	14:21:30	319.15	33
9075	14:21:30	319.20	20
9074	14:21:30	319.20	1
9073	14:21:30	319.20	15
9072	14:21:30	319.20	19
9071	14:21:30	319.25	36
9070	14:21:29	319.65	21
9069	14:21:29	319.65	17
9068	14:21:24	319.45	1
9067	14:21:24	319.50	42
9066	14:21:24	319.50	100
9065	14:21:24	319.50	53
9064	14:20:56	319.65	28
9063	14:20:35	319.60	18
9062	14:20:35	319.65	16
9061	14:20:35	319.65	36
9060	14:20:35	319.65	12
9059	14:20:31	319.95	2
9058	14:20:31	320.05	1
9057	14:20:31	320.05	12
9056	14:20:31	320.10	2
9055	14:20:31	320.15	32
9054	14:20:31	320.15	109
9053	14:20:31	320.15	47
9052	14:20:18	320.65	1
9051	14:20:17	320.35	56
9050	14:20:17	320.40	129
9049	14:20:17	320.45	43
9048	14:20:17	320.40	28
9047	14:20:17	320.40	115
9046	14:20:17	320.40	81
9045	14:20:17	320.40	6
9044	14:20:17	320.40	73
9043	14:20:17	320.45	36
9042	14:20:17	320.45	79
9041	14:20:06	320.80	25
9040	14:20:06	320.80	17
9039	14:20:06	320.80	33
9038	14:20:06	320.80	15
9037	14:20:06	320.80	12
9036	14:19:49	320.75	104
9035	14:19:49	320.75	5
9034	14:19:49	320.75	32
9033	14:19:49	320.75	1
9032	14:19:49	320.75	1
9031	14:19:35	320.70	56
9030	14:19:35	320.70	42
9029	14:19:35	320.70	106
9028	14:19:35	320.70	32
9027	14:19:35	320.70	36
9026	14:19:26	320.30	13
9025	14:19:26	320.35	69
9024	14:19:26	320.35	31
9023	14:18:49	320.20	3
9022	14:18:49	320.20	1
9021	14:18:44	320.55	3
9020	14:18:44	320.50	7
9019	14:18:44	320.45	10
9018	14:18:44	320.40	11
9017	14:18:40	320.05	34
9016	14:18:40	320.00	5
9015	14:18:40	320.00	56
9014	14:18:40	320.00	50
9013	14:18:40	319.95	12
9012	14:18:40	319.90	38
9011	14:18:40	319.90	12
9010	14:18:31	319.80	125
9009	14:18:31	319.80	43
9008	14:18:31	319.80	240
9007	14:18:31	319.80	73
9006	14:18:31	319.90	27
9005	14:18:23	319.85	21
9004	14:18:23	319.85	2
9003	14:18:09	320.05	16
9002	14:18:09	320.05	47
9001	14:18:09	319.85	3
9000	14:18:09	319.90	10
8999	14:18:09	319.95	2
8998	14:18:09	319.90	11
8997	14:18:09	319.85	4
8996	14:18:09	319.80	33
8995	14:17:48	319.90	10
8994	14:17:45	319.55	13
8993	14:17:45	319.55	37
8992	14:17:45	319.55	32
8991	14:17:45	319.55	50
8990	14:17:45	319.60	37
8989	14:17:45	319.60	57
8988	14:17:45	319.65	37
8987	14:17:45	319.60	6
8986	14:17:45	319.70	36
8985	14:17:45	319.65	32
8984	14:17:45	319.45	32
8983	14:17:45	319.45	36
8982	14:17:45	320.60	144
8981	14:17:45	320.55	160
8980	14:17:45	320.50	11
8979	14:17:45	320.40	100
8978	14:17:45	320.40	5
8977	14:17:45	320.25	200
8976	14:17:45	320.10	32
8975	14:17:45	320.05	10
8974	14:17:45	320.00	34
8973	14:17:45	320.00	10
8972	14:17:45	319.95	100
8971	14:17:45	319.90	36
8970	14:17:45	319.80	34
8969	14:17:45	319.60	68
8968	14:17:45	319.60	10
8967	14:17:45	319.45	34
8966	14:17:45	319.30	4
8965	14:17:42	319.25	18
8964	14:17:42	319.25	82
8963	14:17:41	319.15	36
8962	14:17:41	319.15	46
8961	14:17:41	319.10	36
8960	14:17:41	319.10	82
8959	14:17:41	319.05	36
8958	14:17:40	318.90	52
8957	14:17:40	318.85	36
8956	14:17:40	318.85	69
8955	14:17:40	318.85	50
8954	14:17:40	318.70	53
8953	14:17:40	318.60	57
8952	14:17:40	318.55	39
8951	14:17:40	318.55	55
8950	14:17:40	318.55	39
8949	14:17:40	318.55	19
8948	14:17:40	318.50	76
8947	14:17:40	318.50	2
8946	14:17:40	318.50	98
8945	14:17:40	318.50	2
8944	14:17:40	318.50	100
8943	14:17:32	318.50	100
8942	14:17:32	318.50	2
8941	14:17:32	318.50	2
8940	14:17:32	318.50	100
8939	14:17:32	318.50	136
8938	14:17:32	318.50	40
8937	14:17:32	318.50	36
8936	14:17:32	318.50	21
8935	14:17:30	318.50	2
8934	14:17:30	318.50	77
8933	14:17:30	318.45	37
8932	14:17:30	318.45	82
8931	14:17:28	318.35	1
8930	14:17:28	318.50	98
8929	14:17:28	318.50	2
8928	14:17:28	318.50	37
8927	14:17:28	318.50	180
8926	14:17:27	318.40	58
8925	14:17:27	318.40	2
8924	14:17:27	318.40	16
8923	14:17:27	318.40	58
8922	14:17:27	318.35	37
8921	14:17:27	318.35	82
8920	14:17:17	318.45	43
8919	14:17:17	318.45	7
8918	14:17:17	318.40	51
8917	14:17:17	318.40	38
8916	14:17:17	318.40	5
8915	14:17:17	318.40	30
8914	14:16:49	318.40	2
8913	14:16:24	318.45	1
8912	14:16:24	318.40	36
8911	14:16:24	318.40	1
8910	14:16:17	318.50	2
8909	14:16:17	318.50	100
8908	14:16:17	318.50	2
8907	14:16:17	318.50	2
8906	14:16:17	318.50	39
8905	14:16:17	318.50	129
8904	14:16:17	318.50	129
8903	14:16:17	318.50	34
8902	14:16:17	318.50	2
8901	14:16:17	318.50	13
8900	14:16:17	318.50	1
8899	14:16:17	318.50	15
8898	14:16:17	318.50	40
8897	14:16:17	318.50	17
8896	14:16:17	318.50	56
8895	14:16:17	318.50	44
8894	14:16:13	318.40	50
8893	14:16:13	318.40	50
8892	14:16:13	318.50	19
8891	14:16:13	318.50	83
8890	14:16:13	318.50	6
8889	14:16:13	318.55	83
8888	14:16:13	318.60	83
8887	14:16:13	318.65	37
8886	14:16:09	318.70	50
8885	14:16:09	318.85	2
8884	14:16:09	318.85	1
8883	14:16:09	318.85	36
8882	14:16:09	318.85	10
8881	14:16:09	318.85	100
8880	14:16:09	318.80	34
8879	14:16:09	318.75	59
8878	14:16:09	318.75	27
8877	14:16:09	318.70	5
8876	14:16:09	318.70	27
8875	14:16:09	318.65	50
8874	14:16:08	318.65	6
8873	14:16:08	318.70	28
8872	14:16:08	318.70	6
8871	14:16:08	318.85	34
8870	14:16:08	318.95	3
8869	14:16:08	319.00	65
8868	14:16:08	319.00	109
8867	14:16:08	319.00	285
8866	14:16:06	319.05	49
8865	14:16:03	319.00	100
8864	14:16:03	319.00	84
8863	14:16:03	319.00	58
8862	14:16:03	319.00	100
8861	14:16:03	319.00	14
8860	14:16:03	319.00	59
8859	14:16:03	319.00	100
8858	14:16:01	319.05	1
8857	14:16:00	319.00	84
8856	14:16:00	319.00	16
8855	14:16:00	319.05	36
8854	14:16:00	319.05	57
8853	14:16:00	319.05	38
8852	14:16:00	319.05	2
8851	14:16:00	319.05	10
8850	14:16:00	319.00	84
8849	14:16:00	319.00	100
8848	14:15:56	319.05	25
8847	14:15:54	319.15	37
8846	14:15:53	319.25	42
8845	14:15:47	319.30	1
8844	14:15:37	319.25	15
8843	14:15:33	319.60	50
8842	14:15:33	319.70	2
8841	14:15:33	319.75	12
8840	14:15:23	319.80	12
8839	14:15:23	319.80	39
8838	14:15:23	319.75	3
8837	14:15:23	319.70	3
8836	14:15:23	319.65	31
8835	14:15:23	319.65	1
8834	14:15:22	319.55	3
8833	14:15:22	319.55	2
8832	14:15:09	319.60	39
8831	14:15:09	319.60	51
8830	14:15:09	319.60	40
8829	14:15:08	319.55	28
8828	14:15:08	319.55	85
8827	14:15:08	319.60	10
8826	14:15:08	319.60	38
8825	14:15:08	319.60	85
8824	14:14:53	319.65	18
8823	14:14:53	319.65	22
8822	14:14:53	319.55	38
8821	14:14:53	319.55	53
8820	14:14:53	319.55	85
8819	14:14:53	319.55	1
8818	14:14:49	319.40	112
8817	14:14:49	319.45	79
8816	14:14:42	319.60	12
8815	14:14:41	319.60	38
8814	14:14:36	319.50	7
8813	14:14:36	319.50	42
8812	14:14:36	319.50	38
8811	14:14:36	319.50	75
8810	14:14:35	319.60	38
8809	14:14:34	319.65	50
8808	14:14:34	319.65	38
8807	14:14:34	319.65	36
8806	14:14:33	319.65	50
8805	14:14:33	319.60	12
8804	14:14:33	319.65	38
8803	14:14:33	319.90	3
8802	14:14:33	319.95	62
8801	14:14:33	319.95	38
8800	14:14:31	319.85	39
8799	14:14:31	320.05	18
8798	14:14:31	320.05	30
8797	14:14:31	320.00	34
8796	14:14:31	320.00	30
8795	14:14:31	319.95	30
8794	14:14:31	319.90	15
8793	14:14:31	319.85	34
8792	14:14:31	319.85	29
8791	14:14:31	319.85	19
8790	14:14:31	319.70	1
8789	14:14:18	319.45	1
8788	14:14:13	319.40	7
8787	14:14:13	319.40	39
8786	14:14:13	319.40	101
8785	14:14:13	319.40	9
8784	14:14:12	319.65	41
8783	14:14:12	319.65	3
8782	14:14:10	319.70	29
8781	14:14:10	319.70	2
8780	14:14:09	319.75	2
8779	14:14:09	319.85	1
8778	14:14:09	320.00	48
8777	14:14:09	320.00	937
8776	14:14:09	320.05	30
8775	14:14:09	320.10	76
8774	14:14:09	320.10	26
8773	14:14:09	320.10	11
8772	14:14:09	320.10	23
8771	14:14:09	320.15	39
8770	14:14:09	320.15	87
8769	14:14:08	320.05	5
8768	14:14:08	320.00	56
8767	14:14:08	319.95	39
8766	14:14:08	319.95	56
8765	14:14:05	319.95	88
8764	14:14:04	320.00	39
8763	14:14:04	320.00	39
8762	14:14:04	320.00	10
8761	14:14:04	320.00	18
8760	14:14:04	320.00	2
8759	14:14:04	320.00	980
8758	14:14:04	320.00	30
8757	14:14:04	320.00	15
8756	14:14:04	320.00	90
8755	14:14:04	320.00	20
8754	14:14:04	320.00	3
8753	14:14:04	320.00	20
8752	14:14:04	319.95	30
8751	14:14:04	319.90	39
8750	14:14:04	319.90	30
8749	14:14:04	319.90	39
8748	14:14:04	319.90	30
8747	14:14:04	319.90	11
8746	14:14:04	319.70	1
8745	14:14:04	319.70	60
8744	14:14:04	319.70	39
8743	14:14:02	319.85	32
8742	14:14:02	319.85	7
8741	14:14:02	319.80	88
8740	14:14:01	319.55	12
8739	14:14:01	319.60	88
8738	14:14:01	319.80	39
8737	14:14:01	319.80	102
8736	14:14:00	319.75	300
8735	14:14:00	319.75	10
8734	14:14:00	319.70	39
8733	14:14:00	319.70	39
8732	14:14:00	319.70	3
8731	14:14:00	319.65	39
8730	14:14:00	319.65	1
8729	14:13:57	319.60	52
8728	14:13:57	319.55	39
8727	14:13:57	319.55	88
8726	14:13:56	319.55	30
8725	14:13:56	319.50	88
8724	14:13:56	319.50	40
8723	14:13:56	319.50	1
8722	14:13:51	319.30	1
8721	14:13:48	319.45	1
8720	14:13:48	319.45	40
8719	14:13:48	319.45	10
8718	14:13:48	319.45	1
8717	14:13:48	319.40	88
8716	14:13:43	319.30	4
8715	14:13:43	319.30	62
8714	14:13:43	319.30	360
8713	14:13:43	319.25	89
8712	14:13:43	319.25	40
8711	14:13:43	319.25	35
8710	14:13:43	319.25	3
8709	14:13:43	319.05	45
8708	14:13:43	319.10	89
8707	14:13:40	319.20	24
8706	14:13:40	319.15	22
8705	14:13:40	319.10	72
8704	14:13:40	319.10	45
8703	14:13:40	319.10	18
8702	14:13:40	319.05	5
8701	14:13:40	319.05	50
8700	14:13:40	319.00	99
8699	14:13:40	319.00	2
8698	14:13:40	319.00	100
8697	14:13:40	319.00	1000
8696	14:13:39	318.95	40
8695	14:13:39	318.95	1
8694	14:13:39	318.95	22
8693	14:13:39	318.95	40
8692	14:13:39	318.95	31
8691	14:13:39	318.90	89
8690	14:13:38	318.90	42
8689	14:13:38	318.90	100
8688	14:13:38	318.90	16
8687	14:13:38	319.00	883
8686	14:13:38	319.00	73
8685	14:13:38	319.00	44
8684	14:13:38	319.00	100
8683	14:13:38	319.00	900
8682	14:13:38	319.00	910
8681	14:13:37	319.00	35
8680	14:13:37	319.00	55
8679	14:13:37	319.00	998
8678	14:13:37	319.00	98
8677	14:13:37	319.00	89
8676	14:13:37	319.00	89
8675	14:13:37	319.00	9
8674	14:13:37	319.00	52
8673	14:13:37	319.00	900
8672	14:13:37	319.00	2
8671	14:13:37	319.00	729
8670	14:13:37	319.00	16
8669	14:13:37	319.00	55
8668	14:13:37	319.00	198
8667	14:13:37	319.00	2
8666	14:13:37	319.00	1000
8665	14:13:36	319.00	943
8664	14:13:36	319.00	57
8663	14:13:36	319.00	2
8662	14:13:36	319.00	943
8661	14:13:28	318.95	24
8660	14:13:27	318.80	33
8659	14:13:27	319.00	55
8658	14:13:27	319.00	2
8657	14:13:27	319.00	27
8656	14:13:27	319.00	11
8655	14:13:27	319.00	47
8654	14:13:27	319.00	57
8653	14:13:27	319.00	88
8652	14:13:27	319.00	900
8651	14:13:26	319.00	1
8650	14:13:26	319.00	4
8649	14:13:24	318.75	7
8648	14:13:22	319.00	2
8647	14:13:22	319.00	3
8646	14:13:22	319.00	2
8645	14:13:22	319.00	3
8644	14:13:22	319.00	100
8643	14:13:22	319.00	998
8642	14:13:22	318.90	20
8641	14:13:12	318.90	1
8640	14:12:59	319.00	2
8639	14:12:59	319.00	962
8638	14:12:59	318.95	87
8637	14:12:59	318.90	87
8636	14:12:59	318.85	87
8635	14:12:59	318.80	39
8634	14:12:59	318.70	39
8633	14:12:56	318.95	39
8632	14:12:56	318.95	87
8631	14:12:56	319.00	205
8630	14:12:56	319.00	10
8629	14:12:56	319.00	2
8628	14:12:56	319.00	2
8627	14:12:56	319.00	987
8626	14:12:56	319.00	3
8625	14:12:56	319.00	37
8624	14:12:56	319.00	1225
8623	14:12:54	319.00	2
8622	14:12:54	319.00	11
8621	14:12:54	318.95	39
8620	14:12:54	319.00	1192
8619	14:12:54	318.95	39
8618	14:12:54	318.95	31
8617	14:12:53	319.00	121
8616	14:12:53	319.00	2
8615	14:12:53	319.00	894
8614	14:12:51	318.95	39
8613	14:12:51	318.95	19
8612	14:12:51	318.95	87
8611	14:12:51	319.00	104
8610	14:12:51	319.00	2
8609	14:12:51	319.00	8
8608	14:12:51	319.00	1254
8607	14:12:47	318.85	53
8606	14:12:47	319.00	88
8605	14:12:47	319.00	2
8604	14:12:47	319.00	783
8603	14:12:47	318.95	141
8602	14:12:47	318.95	88
8601	14:12:47	318.95	27
8600	14:12:47	318.90	49
8599	14:12:47	318.90	88
8598	14:12:47	318.85	49
8597	14:12:47	318.85	37
8596	14:12:47	318.80	1
8595	14:12:46	318.80	38
8594	14:12:46	318.85	100
8593	14:12:46	318.85	1
8592	14:12:46	318.85	110
8591	14:12:46	318.90	2
8590	14:12:45	319.00	23
8589	14:12:45	319.00	73
8588	14:12:45	319.00	2
8587	14:12:45	319.00	73
8586	14:12:45	319.00	900
8585	14:12:45	319.00	2
8584	14:12:45	319.00	1262
8583	14:12:43	319.00	2
8582	14:12:43	319.00	967
8581	14:12:43	319.00	41
8580	14:12:43	319.00	227
8579	14:12:43	319.00	2
8578	14:12:43	319.00	41
8577	14:12:43	319.00	41
8576	14:12:43	319.00	959
8575	14:12:43	319.00	8
8574	14:12:43	319.00	1254
8573	14:12:42	319.00	41
8572	14:12:41	318.95	17
8571	14:12:41	318.95	1
8570	14:12:41	318.95	88
8569	14:12:40	319.00	54
8568	14:12:40	319.00	1208
8567	14:12:38	319.00	250
8566	14:12:38	319.00	20
8565	14:12:37	318.95	73
8564	14:12:35	318.95	84
8563	14:12:35	318.90	10
8562	14:12:35	319.00	1
8561	14:12:35	318.95	88
8560	14:12:35	318.90	41
8559	14:12:35	318.90	186
8558	14:12:35	318.90	1
8557	14:12:35	318.90	30
8556	14:12:35	319.00	2
8555	14:12:35	319.00	18
8554	14:12:35	319.00	37
8553	14:12:35	319.00	1207
8552	14:12:27	319.00	2
8551	14:12:27	319.00	927
8550	14:12:27	319.00	998
8549	14:12:27	319.00	71
8548	14:12:27	318.95	88
8547	14:12:27	319.00	2
8546	14:12:27	319.00	10
8545	14:12:27	319.00	1000
8544	14:12:27	319.00	851
8543	14:12:27	319.00	56
8542	14:12:27	318.90	62
8541	14:12:27	318.90	4
8540	14:12:27	318.90	87
8539	14:12:27	318.90	1
8538	14:12:27	318.85	87
8537	14:12:27	318.85	39
8536	14:12:27	318.85	58
8535	14:12:27	318.85	17
8534	14:12:21	318.80	39
8533	14:12:15	318.75	37
8532	14:12:15	318.75	58
8531	14:12:15	318.75	5
8530	14:12:15	318.75	33
8529	14:12:15	318.75	53
8528	14:12:15	318.75	2
8527	14:12:15	318.75	3
8526	14:12:13	318.65	29
8525	14:12:04	318.50	8
8524	14:11:56	318.70	59
8523	14:11:56	318.65	71
8522	14:11:56	318.60	6
8521	14:11:45	318.55	72
8520	14:11:45	318.55	50
8519	14:11:45	318.55	12
8518	14:11:38	318.50	59
8517	14:11:38	318.50	8
8516	14:11:38	318.50	51
8515	14:11:38	318.50	51
8514	14:11:38	318.50	4
8513	14:11:38	318.45	34
8512	14:11:31	318.40	11
8511	14:11:31	318.40	44
8510	14:11:31	318.40	15
8509	14:11:30	318.40	35
8508	14:11:30	318.40	25
8507	14:11:26	318.40	25
8506	14:11:26	318.40	36
8505	14:11:26	318.45	1
8504	14:11:26	318.45	33
8503	14:11:26	318.45	53
8502	14:11:26	318.40	50
8501	14:11:26	318.40	57
8500	14:11:26	318.40	19
8499	14:11:24	318.35	39
8498	14:11:07	318.40	16
8497	14:10:04	318.25	6
8496	14:09:40	318.30	64
8495	14:09:40	318.30	332
8494	14:09:40	318.35	47
8493	14:09:40	318.35	3
8492	14:09:35	318.45	3
8491	14:09:35	318.45	100
8490	14:09:30	318.50	84
8489	14:09:30	318.60	107
8488	14:09:30	318.60	3
8487	14:09:30	318.65	10
8486	14:09:30	318.65	28
8485	14:09:30	318.65	50
8484	14:09:17	318.75	36
8483	14:09:17	318.75	64
8482	14:09:17	318.75	41
8481	14:09:17	318.75	6
8480	14:09:17	318.75	3
8479	14:09:17	318.75	50
8478	14:09:17	318.70	50
8477	14:09:17	318.70	200
8476	14:09:16	318.70	2
8475	14:09:16	318.70	2
8474	14:09:16	318.70	5
8473	14:09:16	318.65	20
8472	14:09:16	318.60	68
8471	14:09:16	318.60	7
8470	14:09:16	318.60	2
8469	14:09:16	318.60	2
8468	14:09:16	318.60	36
8467	14:09:16	318.55	64
8466	14:09:16	318.55	2
8465	14:09:16	318.50	51
8464	14:09:16	318.55	35
8463	14:09:16	318.55	57
8462	14:09:16	318.55	1
8461	14:09:16	318.50	1
8460	14:09:16	318.50	3
8459	14:09:16	318.45	3
8458	14:09:16	318.45	35
8457	14:09:16	318.45	65
8456	14:09:13	318.35	36
8455	14:09:13	318.35	49
8454	14:09:13	318.35	50
8453	14:09:13	318.35	1
8452	14:09:13	318.40	43
8451	14:09:13	318.40	50
8450	14:09:13	318.40	148
8449	14:08:58	318.50	41
8448	14:08:58	318.50	44
8447	14:08:44	318.50	1
8446	14:08:44	318.50	5
8445	14:08:44	318.50	1
8444	14:08:44	318.50	1
8443	14:08:41	318.65	1
8442	14:08:41	318.65	12
8441	14:08:26	318.50	73
8440	14:08:26	318.50	10
8439	14:08:26	318.50	1
8438	14:08:25	318.70	1
8437	14:08:21	318.70	1
8436	14:08:16	318.60	89
8435	14:08:16	318.60	3
8434	14:08:16	318.55	17
8433	14:08:16	318.55	166
8432	14:08:16	318.55	11
8431	14:08:16	318.60	10
8430	14:08:16	318.65	89
8429	14:08:16	318.65	3
8428	14:08:15	318.70	100
8427	14:08:15	319.00	98
8426	14:08:15	318.80	6
8425	14:08:15	318.80	55
8424	14:08:15	318.95	2
8423	14:08:15	319.00	43
8422	14:08:15	319.00	112
8421	14:08:15	319.00	86
8420	14:08:15	319.00	146
8419	14:08:15	319.00	3
8418	14:08:15	319.00	57
8417	14:08:11	319.00	1
8416	14:08:07	319.25	5
8415	14:08:07	319.20	38
8414	14:07:53	319.20	8
8413	14:07:45	319.15	27
8412	14:07:45	319.15	150
8411	14:07:45	319.25	23
8410	14:07:45	319.25	30
8409	14:07:45	319.25	89
8408	14:07:45	319.25	100
8407	14:07:45	319.25	22
8406	14:07:45	319.25	50
8405	14:07:45	319.25	50
8404	14:07:45	319.10	50
8403	14:07:44	319.00	3
8402	14:07:44	319.00	10
8401	14:07:44	319.00	10
8400	14:07:44	319.00	5
8399	14:07:44	318.90	58
8398	14:07:44	318.85	35
8397	14:07:44	318.80	1
8396	14:07:44	318.80	18
8395	14:07:44	318.80	15
8394	14:07:44	318.80	8
8393	14:07:44	318.80	59
8392	14:07:44	318.80	31
8391	14:07:44	318.75	4
8390	14:07:44	318.75	45
8389	14:07:44	318.75	20
8388	14:07:44	318.75	31
8387	14:07:44	318.70	65
8386	14:07:44	318.70	1
8385	14:07:44	318.70	3
8384	14:07:26	318.65	37
8383	14:07:26	318.65	79
8382	14:07:26	318.65	11
8381	14:07:26	318.65	50
8380	14:07:25	318.65	1
8379	14:07:19	318.65	10
8378	14:07:06	318.65	2
8377	14:07:03	318.60	100
8376	14:07:03	318.60	10
8375	14:07:03	318.65	3
8374	14:06:51	318.65	141
8373	14:06:51	318.65	59
8372	14:06:47	318.65	39
8371	14:06:47	318.65	89
8370	14:06:34	318.65	70
8369	14:06:34	318.65	24
8368	14:06:34	318.65	1
8367	14:06:34	318.60	5
8366	14:06:34	318.60	54
8365	14:06:34	318.60	2
8364	14:06:34	318.60	35
8363	14:06:34	318.55	35
8362	14:06:34	318.55	58
8361	14:06:32	318.45	48
8360	14:06:27	318.40	89
8359	14:06:13	318.30	32
8358	14:06:13	318.20	17
8357	14:06:13	318.00	274
8356	14:06:13	318.05	2
8355	14:06:13	318.05	28
8354	14:06:13	318.10	34
8353	14:06:13	318.10	28
8352	14:06:13	318.15	50
8351	14:06:13	318.15	81
8350	14:06:13	318.20	1
8349	14:06:13	318.25	47
8348	14:06:13	318.25	15
8347	14:06:13	318.30	110
8346	14:06:13	318.30	1
8345	14:06:13	318.30	43
8344	14:06:09	318.30	1
8343	14:06:09	318.30	9
8342	14:06:09	318.30	2
8341	14:06:09	318.30	89
8340	14:06:07	318.50	20
8339	14:06:07	318.50	1
8338	14:06:07	318.15	8
8337	14:06:07	318.40	58
8336	14:06:07	318.40	2
8335	14:06:07	318.40	15
8334	14:06:07	318.35	100
8333	14:06:07	318.30	49
8332	14:06:07	318.30	2
8331	14:06:07	318.30	16
8330	14:06:07	318.25	5
8329	14:06:07	318.25	45
8328	14:06:07	318.25	25
8327	14:06:07	318.25	50
8326	14:06:07	318.20	2
8325	14:06:07	318.20	2
8324	14:06:07	318.15	34
8323	14:06:07	318.15	59
8322	14:06:07	318.15	1
8321	14:06:07	318.10	290
8320	14:06:07	318.10	1
8319	14:06:07	318.10	59
8318	14:06:07	318.10	30
8317	14:06:07	318.05	7
8316	14:06:07	318.05	10
8315	14:06:07	318.05	23
8314	14:06:07	318.05	39
8313	14:06:07	318.05	69
8312	14:06:07	318.00	81
8311	14:06:07	318.00	8
8310	14:06:07	318.00	3
8309	14:06:07	318.00	50
8308	14:06:07	318.00	10
8307	14:06:07	318.00	20
8306	14:06:07	318.00	100
8305	14:06:07	318.00	3
8304	14:06:07	317.95	39
8303	14:06:06	317.85	1
8302	14:06:06	317.85	1
8301	14:06:05	317.90	15
8300	14:06:00	317.90	4
8299	14:05:57	317.95	3
8298	14:05:57	317.95	10
8297	14:05:57	317.95	46
8296	14:05:57	317.95	53
8295	14:05:57	317.90	1
8294	14:05:57	317.90	124
8293	14:05:57	317.90	14
8292	14:05:57	317.90	24
8291	14:05:57	317.90	1
8290	14:05:57	317.90	12
8289	14:05:57	317.90	24
8288	14:05:27	317.90	1
8287	14:05:24	317.75	2
8286	14:05:21	317.75	2
8285	14:04:51	317.85	39
8284	14:04:51	317.85	58
8283	14:04:51	317.85	5
8282	14:04:51	317.85	48
8281	14:04:27	317.85	5
8280	14:04:07	317.70	39
8279	14:04:07	317.70	87
8278	14:04:06	317.80	25
8277	14:04:06	317.85	1
8276	14:04:06	317.80	6
8275	14:04:06	317.80	28
8274	14:04:06	317.80	6
8273	14:04:06	317.80	17
8272	14:04:06	317.80	32
8271	14:04:06	317.80	34
8270	14:04:06	317.80	1
8269	14:04:06	317.80	51
8268	14:04:06	317.75	37
8267	14:04:06	317.75	8
8266	14:03:55	317.65	39
8265	14:03:55	317.65	1
8264	14:03:55	317.65	9
8263	14:03:49	317.75	1
8262	14:03:49	317.75	30
8261	14:03:49	317.75	7
8260	14:03:12	317.50	8
8259	14:03:12	317.50	47
8258	14:03:12	317.55	39
8257	14:03:12	317.55	33
8256	14:02:33	317.65	10
8255	14:02:33	317.65	77
8254	14:02:33	317.65	36
8253	14:02:31	317.55	1
8252	14:02:31	317.55	2
8251	14:02:31	317.60	2
8250	14:02:31	317.50	50
8249	14:02:31	317.50	3
8248	14:02:31	317.50	56
8247	14:02:31	317.50	9
8246	14:02:31	317.50	23
8245	14:02:31	317.50	23
8244	14:02:31	317.60	47
8243	14:02:31	317.55	35
8242	14:02:31	317.55	45
8241	14:02:31	317.45	35
8240	14:02:31	317.50	23
8239	14:02:31	317.50	80
8238	14:02:31	317.50	35
8237	14:02:31	317.50	24
8236	14:02:31	317.45	80
8235	14:02:29	317.60	5
8234	14:02:29	317.60	23
8233	14:02:29	317.55	89
8232	14:02:29	317.45	60
8231	14:02:29	317.45	86
8230	14:02:29	317.50	24
8229	14:02:29	317.55	12
8228	14:02:29	317.55	89
8227	14:02:29	317.55	1
8226	14:02:29	317.60	100
8225	14:02:29	317.60	57
8224	14:02:29	317.60	89
8223	14:02:29	317.65	2
8222	14:02:29	317.65	40
8221	14:02:15	317.60	55
8220	14:02:15	317.70	39
8219	14:02:15	317.70	37
8218	14:02:15	317.70	53
8217	14:02:15	317.65	13
8216	14:02:15	317.65	90
8215	14:02:15	317.60	40
8214	14:02:12	317.60	5
8213	14:02:12	317.60	6
8212	14:02:11	317.60	19
8211	14:02:11	317.60	30
8210	14:02:11	317.65	40
8209	14:02:11	317.65	90
8208	14:02:11	317.75	8
8207	14:02:11	317.75	17
8206	14:02:11	317.70	15
8205	14:02:11	317.70	19
8204	14:02:11	317.70	35
8203	14:02:11	317.70	18
8202	14:02:11	317.65	55
8201	14:02:11	317.65	52
8200	14:02:11	317.65	33
8199	14:01:53	317.65	2
8198	14:01:50	317.65	2
8197	14:01:46	317.65	1
8196	14:01:30	317.65	87
8195	14:01:30	317.65	13
8194	14:01:20	317.45	113
8193	14:01:20	317.65	10
8192	14:01:20	317.65	15
8191	14:01:20	317.45	59
8190	14:01:20	317.45	14
8189	14:01:20	317.65	24
8188	14:01:20	317.50	40
8187	14:01:20	317.50	70
8186	14:01:20	317.50	40
8185	14:01:20	317.55	74
8184	14:01:08	317.65	45
8183	14:01:05	317.65	2
8182	14:00:57	317.60	17
8181	14:00:54	317.60	16
8180	14:00:54	317.60	67
8179	14:00:54	317.60	17
8178	14:00:51	317.50	5
8177	14:00:48	317.60	3
8176	14:00:48	317.60	1
8175	14:00:48	317.60	55
8174	14:00:48	317.55	33
8173	14:00:48	317.55	8
8172	14:00:48	317.55	4
8171	14:00:48	317.50	38
8170	14:00:26	317.50	1
8169	14:00:21	317.45	1
8168	14:00:21	317.45	15
8167	14:00:20	317.45	32
8166	14:00:20	317.40	2
8165	14:00:20	317.40	28
8164	14:00:20	317.45	43
8163	14:00:20	317.50	54
8162	14:00:20	317.50	1
8161	14:00:20	317.45	5
8160	14:00:20	317.45	57
8159	14:00:20	317.40	52
8158	14:00:20	317.35	75
8157	14:00:20	317.35	18
8156	14:00:20	317.35	53
8155	14:00:20	317.35	60
8154	14:00:20	317.30	24
8153	14:00:20	317.30	13
8152	14:00:20	317.30	1
8151	14:00:20	317.25	20
8150	14:00:20	317.25	32
8149	14:00:20	317.20	37
8148	14:00:20	317.20	60
8147	14:00:20	317.20	88
8146	14:00:20	317.20	50
8145	14:00:20	317.20	2
8144	14:00:20	317.20	4
8143	14:00:20	317.20	51
8142	14:00:20	317.20	55
8141	14:00:20	317.20	37
8140	14:00:17	317.05	30
8139	14:00:17	317.05	17
8138	14:00:17	317.05	32
8137	14:00:17	317.05	50
8136	14:00:17	317.05	49
8135	14:00:17	317.05	5
8134	14:00:17	317.05	20
8133	14:00:17	317.05	1
8132	14:00:17	317.05	50
8131	14:00:10	317.10	12
8130	14:00:10	317.10	1
8129	14:00:06	317.15	7
8128	14:00:06	317.15	1
8127	14:00:06	317.15	49
8126	14:00:06	317.15	65
8125	14:00:06	317.15	35
8124	14:00:06	317.15	17
8123	14:00:06	317.15	41
8122	13:59:56	317.15	17
8121	13:59:56	317.15	55
8120	13:59:56	317.15	48
8119	13:59:56	317.15	24
8118	13:59:42	317.25	18
8117	13:59:42	317.25	37
8116	13:59:42	317.25	34
8115	13:59:32	317.15	88
8114	13:59:21	317.25	1
8113	13:58:48	317.20	8
8112	13:58:48	317.20	5
8111	13:58:48	317.20	52
8110	13:58:48	317.20	5
8109	13:58:45	317.25	1
8108	13:58:42	317.25	45
8107	13:58:42	317.25	39
8106	13:58:42	317.25	1
8105	13:58:42	317.25	3
8104	13:58:30	317.25	4
8103	13:58:21	317.25	7
8102	13:58:21	317.25	18
8101	13:58:21	317.25	1
8100	13:58:21	317.25	24
8099	13:58:11	317.25	1
8098	13:57:52	317.25	34
8097	13:57:52	317.25	29
8096	13:57:34	317.25	10
8095	13:57:34	317.25	28
8094	13:57:34	317.25	1
8093	13:57:33	317.25	1
8092	13:57:15	317.40	10
8091	13:56:31	317.40	3
8090	13:56:30	317.25	1
8089	13:56:30	317.25	55
8088	13:56:30	317.25	1
8087	13:56:21	317.35	1
8086	13:56:21	317.35	28
8085	13:56:21	317.30	6
8084	13:56:21	317.30	43
8083	13:56:21	317.30	101
8082	13:56:21	317.30	3
8081	13:56:21	317.30	56
8080	13:56:21	317.30	1
8079	13:56:21	317.30	13
8078	13:56:21	317.30	7
8077	13:56:21	317.30	36
8076	13:56:21	317.30	37
8075	13:56:19	317.35	3
8074	13:56:17	317.35	5
8073	13:55:51	317.30	1
8072	13:55:51	317.30	1
8071	13:55:46	317.50	6
8070	13:55:39	317.50	1
8069	13:55:33	317.30	13
8068	13:55:18	317.40	87
8067	13:55:17	317.55	12
8066	13:55:17	317.55	122
8065	13:55:17	317.55	53
8064	13:55:17	317.50	13
8063	13:55:17	317.50	62
8062	13:55:17	317.50	1
8061	13:55:17	317.50	34
8060	13:55:17	317.45	4
8059	13:55:17	317.45	51
8058	13:55:17	317.45	29
8057	13:55:17	317.45	59
8056	13:55:17	317.40	4
8055	13:55:17	317.40	4
8054	13:55:17	317.40	4
8053	13:55:17	317.40	48
8052	13:55:11	317.40	3
8051	13:54:56	317.30	10
8050	13:54:55	317.40	60
8049	13:54:55	317.40	1
8048	13:54:40	317.25	53
8047	13:54:40	317.25	62
8046	13:54:40	317.25	54
8045	13:54:40	317.25	48
8044	13:54:40	317.25	2
8043	13:54:40	317.25	60
8042	13:54:29	317.40	60
8041	13:54:29	317.40	39
8040	13:54:29	317.40	50
8039	13:54:29	317.40	1
8038	13:54:29	317.40	50
8037	13:54:29	317.30	37
8036	13:54:29	317.30	34
8035	13:54:29	317.30	54
8034	13:54:16	317.25	51
8033	13:54:16	317.30	2
8032	13:54:16	317.25	57
8031	13:54:16	317.25	1
8030	13:54:07	317.20	5
8029	13:54:07	317.20	72
8028	13:54:06	317.15	1
8027	13:54:06	317.15	37
8026	13:54:06	317.15	54
8025	13:54:06	317.15	53
8024	13:54:06	317.15	53
8023	13:53:40	317.15	1
8022	13:53:18	317.15	20
8021	13:53:06	317.05	100
8020	13:53:04	316.95	90
8019	13:53:03	317.00	97
8018	13:53:03	317.00	53
8017	13:53:03	317.20	24
8016	13:53:03	317.15	50
8015	13:53:03	317.15	26
8014	13:53:03	317.05	115
8013	13:53:03	317.05	43
8012	13:53:03	317.05	5
8011	13:53:03	317.05	76
8010	13:53:03	317.05	48
8009	13:53:03	317.05	167
8008	13:53:03	317.05	1
8007	13:53:03	317.10	4
8006	13:53:03	317.10	1
8005	13:53:03	317.15	9
8004	13:53:03	317.15	42
8003	13:53:03	317.15	62
8002	13:53:03	317.15	52
8001	13:52:41	317.45	1
8000	13:52:41	317.45	2
7999	13:52:40	317.25	100
7998	13:52:39	317.25	35
7997	13:52:37	317.25	3
7996	13:52:36	317.25	1
7995	13:52:36	317.25	1
7994	13:52:30	317.20	20
7993	13:52:28	317.00	3
7992	13:52:28	317.00	11
7991	13:52:28	317.00	112
7990	13:52:28	317.00	1
7989	13:52:28	317.00	15
7988	13:52:24	317.00	6
7987	13:52:24	316.90	37
7986	13:52:24	316.90	240
7985	13:52:24	316.90	60
7984	13:52:15	316.95	9
7983	13:52:15	316.90	1
7982	13:52:15	316.85	5
7981	13:52:15	316.80	45
7980	13:52:06	316.75	38
7979	13:52:06	316.55	60
7978	13:52:06	316.50	1
7977	13:52:06	316.50	49
7976	13:52:06	316.45	86
7975	13:52:06	316.45	2
7974	13:52:02	316.35	7
7973	13:52:02	316.30	52
7972	13:52:01	316.25	38
7971	13:52:01	316.20	51
7970	13:51:53	316.20	9
7969	13:51:49	316.10	13
7968	13:51:49	316.10	87
7967	13:51:41	316.10	35
7966	13:51:41	316.10	4
7965	13:51:41	316.05	38
7964	13:51:41	316.05	18
7963	13:51:41	316.05	43
7962	13:51:40	316.05	10
7961	13:51:40	316.00	49
7960	13:51:39	316.05	49
7959	13:51:39	316.10	61
7958	13:51:39	316.10	5
7957	13:51:39	316.10	2
7956	13:51:39	316.10	18
7955	13:51:39	316.10	10
7954	13:51:39	316.10	34
7953	13:51:39	316.10	45
7952	13:51:39	316.10	55
7951	13:51:39	316.05	71
7950	13:51:39	316.05	69
7949	13:51:39	316.05	7
7948	13:51:39	316.05	79
7947	13:51:39	316.00	55
7946	13:51:39	316.00	111
7945	13:51:39	315.95	39
7944	13:51:39	315.95	6
7943	13:51:39	315.90	35
7942	13:51:39	315.90	53
7941	13:51:39	315.90	50
7940	13:51:39	315.90	18
7939	13:51:06	315.90	4
7938	13:51:04	315.90	2
7937	13:51:02	315.90	10
7936	13:50:53	315.80	46
7935	13:50:53	315.80	47
7934	13:50:53	315.80	2
7933	13:50:53	315.80	5
7932	13:50:49	315.90	4
7931	13:50:35	315.90	1
7930	13:50:34	315.85	21
7929	13:50:34	315.85	34
7928	13:50:34	315.85	66
7927	13:50:34	315.90	41
7926	13:50:34	315.90	59
7925	13:50:34	315.90	10
7924	13:50:34	315.90	31
7923	13:49:55	315.90	100
7922	13:49:55	315.90	1
7921	13:49:55	315.90	58
7920	13:49:55	315.95	43
7919	13:49:55	316.00	42
7918	13:49:54	316.15	51
7917	13:49:54	316.15	13
7916	13:49:54	316.15	51
7915	13:49:54	316.10	24
7914	13:49:54	316.10	7
7913	13:49:42	316.10	17
7912	13:49:42	316.10	26
7911	13:49:42	316.10	73
7910	13:49:42	316.10	46
7909	13:49:42	316.05	89
7908	13:49:42	316.05	59
7907	13:49:42	316.00	4
7906	13:49:42	316.00	41
7905	13:49:42	315.95	56
7904	13:49:42	315.95	83
7903	13:49:38	315.85	232
7902	13:49:38	315.85	12
7901	13:49:23	315.85	97
7900	13:49:23	315.85	29
7899	13:49:15	315.95	51
7898	13:49:13	315.95	17
7897	13:49:13	315.90	19
7896	13:49:13	315.90	1
7895	13:49:13	315.90	4
7894	13:49:13	315.90	100
7893	13:49:13	315.80	18
7892	13:49:06	315.90	29
7891	13:49:06	315.85	15
7890	13:49:06	315.85	15
7889	13:49:04	315.90	11
7888	13:49:04	315.90	30
7887	13:49:04	315.85	20
7886	13:49:03	315.85	10
7885	13:49:03	315.80	30
7884	13:49:03	315.75	20
7883	13:49:01	315.70	97
7882	13:49:01	315.70	13
7881	13:49:01	315.70	50
7880	13:49:01	315.70	3
7879	13:49:01	315.70	53
7878	13:49:01	315.75	106
7877	13:49:01	315.75	7
7876	13:49:01	315.75	1
7875	13:49:01	315.80	48
7874	13:49:01	315.80	48
7873	13:49:01	315.80	1
7872	13:49:01	315.80	33
7871	13:49:01	315.80	47
7870	13:49:01	315.85	49
7869	13:49:01	315.85	57
7868	13:49:01	315.85	53
7867	13:49:01	315.85	41
7866	13:49:01	315.85	1225
7865	13:49:01	315.85	900
7864	13:48:50	315.85	28
7863	13:48:49	315.85	47
7862	13:48:49	315.85	1760
7861	13:48:49	316.00	17
7860	13:48:49	315.90	34
7859	13:48:49	315.90	300
7858	13:48:49	315.90	56
7857	13:48:49	315.85	86
7856	13:48:49	315.85	36
7855	13:48:49	315.85	200
7854	13:48:49	315.85	43
7853	13:48:39	315.85	9
7852	13:48:39	315.85	50
7851	13:48:38	315.85	61
7850	13:48:27	315.85	12
7849	13:48:27	315.85	47
7848	13:48:23	315.30	1
7847	13:48:16	315.75	5
7846	13:47:54	315.60	32
7845	13:47:54	315.45	29
7844	13:47:52	315.45	59
7843	13:47:51	315.30	1
7842	13:47:51	315.30	21
7841	13:47:51	315.30	16
7840	13:47:51	315.30	45
7839	13:47:34	315.30	5
7838	13:47:34	315.25	4
7837	13:47:34	315.25	14
7836	13:47:34	315.15	36
7835	13:47:33	315.10	1
7834	13:47:33	315.10	31
7833	13:47:33	315.10	29
7832	13:47:33	315.05	32
7831	13:47:32	315.00	54
7830	13:47:32	315.00	4
7829	13:47:32	315.00	10
7828	13:47:32	315.00	29
7827	13:47:32	315.00	21
7826	13:47:32	315.00	37
7825	13:47:32	315.00	22
7824	13:47:32	314.95	40
7823	13:47:32	314.95	91
7822	13:47:32	314.95	6
7821	13:47:32	314.80	49
7820	13:47:32	314.85	88
7819	13:47:32	314.85	52
7818	13:47:32	314.85	18
7817	13:47:32	314.85	15
7816	13:47:32	314.80	49
7815	13:47:26	314.70	47
7814	13:47:26	314.85	43
7813	13:47:26	314.80	17
7812	13:47:26	314.70	37
7811	13:47:26	314.70	54
7810	13:47:26	314.70	48
7809	13:47:26	314.70	3
7808	13:47:26	314.70	47
7807	13:47:23	314.70	20
7806	13:47:22	314.65	44
7805	13:47:22	314.65	20
7804	13:47:22	314.65	40
7803	13:47:18	314.65	33
7802	13:47:18	314.70	40
7801	13:47:18	314.75	17
7800	13:47:18	314.75	44
7799	13:47:18	314.75	9
7798	13:47:18	314.75	6
7797	13:47:18	314.70	46
7796	13:47:18	314.70	54
7795	13:47:18	314.65	24
7794	13:47:18	314.65	8
7793	13:47:18	314.65	46
7792	13:47:18	314.65	46
7791	13:47:06	314.65	1
7790	13:47:06	314.65	6
7789	13:47:06	314.60	15
7788	13:47:06	314.60	20
7787	13:47:06	314.60	35
7786	13:47:06	314.60	20
7785	13:46:53	314.60	4
7784	13:46:53	314.60	4
7783	13:46:53	314.60	49
7782	13:46:53	314.60	46
7781	13:46:53	314.60	5
7780	13:46:52	314.50	1
7779	13:46:52	314.50	108
7778	13:46:52	314.50	10
7777	13:46:52	314.50	1
7776	13:46:40	314.55	35
7775	13:46:40	314.55	70
7774	13:46:40	314.55	60
7773	13:46:19	314.60	1
7772	13:46:10	314.60	30
7771	13:46:10	314.60	23
7770	13:46:10	314.60	47
7769	13:45:54	314.50	1
7768	13:45:52	314.50	2
7767	13:45:52	314.50	1
7766	13:45:28	314.55	60
7765	13:45:28	314.60	16
7764	13:45:28	314.60	5
7763	13:45:28	314.55	69
7762	13:45:28	314.50	70
7761	13:45:28	314.50	61
7760	13:45:28	314.50	3
7759	13:45:28	314.50	54
7758	13:45:28	314.50	57
7757	13:45:28	314.45	75
7756	13:45:28	314.45	48
7755	13:45:28	314.45	48
7754	13:45:28	314.45	1
7753	13:45:28	314.45	84
7752	13:45:28	314.40	92
7751	13:45:28	314.40	33
7750	13:45:28	314.40	35
7749	13:45:28	314.40	54
7748	13:45:28	314.40	40
7747	13:45:28	314.40	35
7746	13:45:28	314.40	38
7745	13:45:02	314.35	30
7744	13:45:02	314.35	38
7743	13:44:42	314.45	1
7742	13:44:31	314.40	10
7741	13:44:08	314.50	28
7740	13:44:08	314.50	37
7739	13:44:08	314.50	35
7738	13:44:01	314.50	1
7737	13:43:31	314.40	3
7736	13:43:31	314.45	48
7735	13:43:31	314.45	1
7734	13:43:31	314.50	31
7733	13:43:31	314.50	79
7732	13:43:31	314.50	1
7731	13:43:31	314.50	3
7730	13:43:31	314.55	41
7729	13:43:31	314.55	47
7728	13:43:31	314.55	46
7727	13:43:31	314.55	1
7726	13:43:29	314.65	130
7725	13:43:29	314.65	42
7724	13:43:29	314.65	100
7723	13:43:29	314.65	97
7722	13:43:29	314.65	83
7721	13:43:29	314.65	1
7720	13:43:29	314.65	1
7719	13:43:29	314.65	3
7718	13:42:46	314.75	6
7717	13:42:46	314.75	7
7716	13:42:46	314.75	45
7715	13:42:46	314.75	9
7714	13:42:23	314.65	48
7713	13:42:10	314.75	2
7712	13:42:10	314.75	48
7711	13:42:10	314.70	2
7710	13:42:10	314.70	19
7709	13:42:10	314.70	28
7708	13:42:10	314.70	3
7707	13:42:10	314.70	43
7706	13:42:10	314.70	7
7705	13:42:08	314.70	28
7704	13:42:08	314.70	48
7703	13:42:08	314.70	42
7702	13:42:08	314.70	51
7701	13:42:08	314.65	16
7700	13:42:08	314.65	32
7699	13:42:00	314.60	41
7698	13:42:00	314.60	3
7697	13:42:00	314.60	61
7696	13:41:46	314.65	1
7695	13:41:46	314.65	2
7694	13:41:46	314.60	15
7693	13:41:46	314.60	38
7692	13:41:32	314.65	49
7691	13:41:32	314.65	3
7690	13:41:32	314.65	28
7689	13:41:32	314.60	24
7688	13:41:32	314.65	32
7687	13:41:32	314.65	43
7686	13:41:32	314.50	48
7685	13:41:32	314.65	32
7684	13:41:32	314.65	15
7683	13:41:32	314.65	17
7682	13:41:32	314.55	60
7681	13:41:32	314.60	85
7680	13:41:32	314.60	69
7679	13:41:32	314.60	71
7678	13:41:32	314.60	54
7677	13:41:32	314.55	48
7676	13:41:32	314.55	22
7675	13:41:32	314.55	1
7674	13:41:32	314.50	18
7673	13:41:32	314.50	1
7672	13:41:32	314.50	36
7671	13:41:32	314.50	68
7670	13:41:32	314.45	6
7669	13:41:32	314.45	5
7668	13:41:32	314.45	48
7667	13:41:32	314.45	74
7666	13:41:32	314.45	31
7665	13:41:32	314.45	55
7664	13:41:32	314.45	52
7663	13:41:32	314.45	3
7662	13:41:32	314.45	59
7661	13:41:32	314.45	50
7660	13:41:32	314.45	8
7659	13:41:32	314.40	10
7658	13:41:32	314.40	36
7657	13:41:32	314.40	102
7656	13:41:32	314.40	24
7655	13:41:32	314.40	82
7654	13:41:32	314.40	44
7653	13:41:31	314.40	3
7652	13:41:06	314.40	2
7651	13:41:00	314.35	51
7650	13:41:00	314.35	1
7649	13:41:00	314.35	72
7648	13:41:00	314.35	37
7647	13:41:00	314.35	35
7646	13:40:52	314.25	166
7645	13:40:52	314.45	2
7644	13:40:44	314.45	1
7643	13:40:44	314.25	1
7642	13:40:43	314.25	1
7641	13:40:42	314.25	46
7640	13:40:42	314.25	32
7639	13:39:25	314.25	10
7638	13:39:22	314.45	79
7637	13:39:22	314.45	31
7636	13:39:22	314.45	3
7635	13:39:22	314.35	3
7634	13:39:22	314.40	3
7633	13:39:22	314.40	44
7632	13:39:22	314.40	6
7631	13:39:00	314.30	116
7630	13:39:00	314.30	48
7629	13:39:00	314.30	48
7628	13:39:00	314.30	1
7627	13:39:00	314.30	4
7626	13:39:00	314.45	193
7625	13:39:00	314.45	31
7624	13:39:00	314.45	37
7623	13:39:00	314.45	17
7622	13:39:00	314.45	49
7621	13:39:00	314.45	17
7620	13:39:00	314.45	56
7619	13:38:33	314.40	8
7618	13:38:33	314.40	1
7617	13:38:33	314.40	114
7616	13:38:33	314.40	52
7615	13:38:16	314.45	55
7614	13:38:16	314.45	26
7613	13:38:16	314.45	38
7612	13:38:16	314.45	20
7611	13:38:15	314.45	16
7610	13:37:30	314.55	3
7609	13:37:18	314.60	20
7608	13:37:18	314.60	41
7607	13:37:17	314.45	13
7606	13:37:17	314.45	9
7605	13:37:17	314.45	45
7604	13:37:17	314.40	1
7603	13:37:17	314.40	47
7602	13:37:17	314.40	4
7601	13:37:16	314.40	44
7600	13:37:16	314.45	2
7599	13:37:16	314.45	46
7598	13:37:16	314.45	2
7597	13:37:16	314.50	29
7596	13:37:16	314.50	37
7595	13:37:16	314.55	1
7594	13:37:16	314.55	30
7593	13:37:16	314.55	2
7592	13:37:16	314.55	12
7591	13:37:16	314.55	32
7590	13:37:16	314.55	7
7589	13:37:16	314.55	2
7588	13:37:16	314.55	18
7587	13:37:16	314.55	34
7586	13:37:16	314.50	3
7585	13:37:16	314.50	55
7584	13:37:16	314.45	2
7583	13:37:16	314.45	82
7582	13:37:16	314.45	39
7581	13:37:16	314.45	18
7580	13:37:16	314.45	45
7579	13:37:16	314.40	75
7578	13:37:16	314.40	55
7577	13:37:16	314.40	1
7576	13:37:16	314.40	53
7575	13:37:16	314.40	46
7574	13:37:16	314.40	51
7573	13:37:12	314.30	125
7572	13:36:50	314.45	5
7571	13:36:50	314.45	56
7570	13:36:46	314.40	32
7569	13:36:46	314.40	12
7568	13:36:46	314.40	9
7567	13:36:46	314.40	57
7566	13:36:46	314.40	5
7565	13:36:38	314.30	5
7564	13:36:38	314.30	34
7563	13:36:38	314.30	36
7562	13:36:38	314.40	1
7561	13:36:20	314.40	1
7560	13:36:20	314.40	53
7559	13:36:20	314.40	5
7558	13:36:12	314.40	30
7557	13:36:05	314.40	7
7556	13:36:05	314.40	9
7555	13:36:05	314.40	15
7554	13:36:05	314.35	21
7553	13:36:05	314.35	7
7552	13:36:05	314.35	30
7551	13:36:05	314.35	7
7550	13:36:05	314.35	34
7549	13:35:54	314.35	1
7548	13:35:54	314.35	23
7547	13:35:54	314.35	10
7546	13:35:54	314.35	32
7545	13:35:54	314.35	34
7544	13:35:53	314.35	1
7543	13:35:45	314.35	14
7542	13:35:45	314.35	34
7541	13:35:45	314.35	36
7540	13:35:45	314.35	12
7539	13:35:42	314.25	43
7538	13:35:42	314.25	2
7537	13:35:42	314.25	2
7536	13:35:42	314.25	12
7535	13:35:41	314.35	2
7534	13:35:39	314.35	1
7533	13:35:39	314.35	52
7532	13:35:39	314.35	15
7531	13:35:39	314.35	43
7530	13:35:39	314.35	12
7529	13:35:23	314.25	42
7528	13:35:23	314.35	1
7527	13:34:29	314.35	1
7526	13:34:28	314.30	28
7525	13:34:28	314.30	45
7524	13:34:00	314.35	21
7523	13:34:00	314.35	33
7522	13:33:47	314.30	5
7521	13:33:36	314.25	8
7520	13:33:36	314.35	77
7519	13:33:36	314.35	54
7518	13:33:36	314.30	78
7517	13:33:36	314.30	6
7516	13:33:36	314.30	3
7515	13:33:36	314.30	69
7514	13:33:36	314.30	78
7513	13:33:36	314.25	33
7512	13:33:36	314.25	77
7511	13:33:36	314.20	8
7510	13:33:36	314.20	39
7509	13:33:36	314.20	47
7508	13:33:36	314.20	1
7507	13:33:36	314.20	48
7506	13:33:36	314.15	37
7505	13:33:36	314.15	58
7504	13:33:36	314.15	56
7503	13:33:36	314.15	9
7502	13:33:36	314.15	51
7501	13:33:36	314.15	58
7500	13:33:36	314.15	68
7499	13:33:36	314.15	8
7498	13:33:33	314.15	29
7497	13:33:33	314.15	31
7496	13:33:31	314.00	1
7495	13:33:31	314.00	3
7494	13:33:27	314.10	7
7493	13:33:26	314.05	8
7492	13:33:21	314.10	1
7491	13:33:21	314.10	45
7490	13:33:19	314.25	35
7489	13:33:19	314.25	52
7488	13:33:19	314.25	5
7487	13:33:19	314.25	38
7486	13:33:19	314.20	258
7485	13:33:18	314.20	100
7484	13:33:18	314.20	56
7483	13:33:18	314.25	1
7482	13:33:16	314.20	30
7481	13:33:16	314.20	56
7480	13:33:16	314.10	6
7479	13:33:16	314.15	102
7478	13:33:16	314.15	1
7477	13:33:16	314.20	1
7476	13:33:16	314.20	40
7475	13:33:16	314.20	125
7474	13:33:16	314.20	2
7473	13:33:16	314.20	11
7472	13:33:16	314.20	8
7471	13:33:00	314.25	52
7470	13:33:00	314.25	48
7469	13:33:00	314.25	27
7468	13:33:00	314.25	25
7467	13:33:00	314.25	1
7466	13:33:00	314.25	49
7465	13:32:57	314.35	2
7464	13:32:45	314.30	40
7463	13:32:45	314.40	35
7462	13:32:45	314.30	101
7461	13:32:45	314.30	492
7460	13:32:45	314.30	6
7459	13:32:34	314.45	1
7458	13:32:24	314.30	1
7457	13:32:15	314.30	1
7456	13:31:22	314.25	2
7455	13:31:22	314.30	34
7454	13:31:22	314.30	6
7453	13:31:22	314.30	28
7452	13:31:22	314.30	38
7451	13:31:22	314.30	44
7450	13:31:22	314.45	11
7449	13:31:01	314.45	30
7448	13:30:51	314.45	6
7447	13:30:51	314.45	24
7446	13:30:37	314.40	1
7445	13:30:37	314.40	1
7444	13:30:23	314.40	38
7443	13:30:23	314.40	3
7442	13:30:23	314.35	3
7441	13:30:23	314.35	115
7440	13:30:23	314.35	1
7439	13:30:10	314.55	1
7438	13:29:50	314.35	1
7437	13:29:48	314.55	16
7436	13:29:48	314.55	5
7435	13:29:48	314.55	40
7434	13:29:48	314.55	1
7433	13:29:47	314.45	1
7432	13:29:47	314.45	73
7431	13:29:47	314.50	20
7430	13:29:46	314.50	20
7429	13:29:46	314.50	7
7428	13:29:46	314.50	5
7427	13:29:46	314.50	57
7426	13:29:46	314.40	115
7425	13:29:46	314.45	115
7424	13:29:39	314.50	2
7423	13:29:29	314.40	42
7422	13:29:29	314.40	36
7421	13:29:29	314.40	1
7420	13:29:29	314.40	8
7419	13:29:29	314.40	60
7418	13:29:29	314.40	1
7417	13:29:29	314.40	51
7416	13:29:29	314.40	7
7415	13:29:16	314.30	1
7414	13:29:07	314.30	4
7413	13:28:51	314.35	51
7412	13:28:51	314.35	30
7411	13:28:51	314.35	8
7410	13:28:47	314.35	19
7409	13:28:47	314.35	25
7408	13:28:47	314.35	9
7407	13:28:47	314.35	52
7406	13:28:32	314.30	11
7405	13:28:32	314.30	2
7404	13:28:32	314.35	1
7403	13:28:32	314.35	36
7402	13:28:24	314.40	41
7401	13:28:24	314.40	12
7400	13:28:24	314.40	2
7399	13:28:24	314.40	56
7398	13:28:24	314.40	16
7397	13:28:18	314.40	38
7396	13:28:18	314.40	21
7395	13:28:12	314.35	1
7394	13:28:11	314.40	27
7393	13:28:11	314.40	36
7392	13:28:11	314.40	1
7391	13:28:11	314.40	16
7390	13:28:11	314.40	45
7389	13:28:01	314.40	8
7388	13:28:01	314.40	29
7387	13:28:01	314.40	22
7386	13:27:58	314.40	20
7385	13:27:58	314.40	38
7384	13:27:58	314.40	3
7383	13:27:42	314.40	41
7382	13:27:42	314.40	28
7381	13:27:42	314.40	108
7380	13:27:42	314.40	1
7379	13:27:42	314.40	50
7378	13:27:42	314.40	2
7377	13:27:42	314.40	32
7376	13:27:42	314.40	76
7375	13:27:15	314.55	1
7374	13:27:15	314.55	1
7373	13:27:04	314.35	1
7372	13:26:41	314.60	51
7371	13:26:41	314.60	45
7370	13:26:41	314.40	1
7369	13:26:41	314.40	49
7368	13:26:41	314.40	47
7367	13:26:41	314.40	50
7366	13:26:40	314.45	130
7365	13:26:40	314.45	6
7364	13:26:40	314.50	2
7363	13:26:33	314.50	40
7362	13:26:33	314.50	1
7361	13:26:33	314.50	35
7360	13:26:33	314.50	39
7359	13:26:33	314.50	1
7358	13:26:33	314.50	2
7357	13:26:33	314.50	23
7356	13:26:15	314.60	13
7355	13:26:15	314.55	44
7354	13:26:15	314.50	3
7353	13:26:05	314.45	34
7352	13:26:05	314.40	23
7351	13:26:05	314.40	49
7350	13:26:05	314.40	21
7349	13:26:05	314.40	52
7348	13:26:05	314.40	52
7347	13:25:53	314.35	20
7346	13:25:50	314.30	3
7345	13:25:47	314.35	2
7344	13:25:46	314.35	3
7343	13:25:46	314.35	1
7342	13:25:46	314.35	16
7341	13:25:46	314.35	19
7340	13:25:46	314.30	15
7339	13:25:46	314.30	25
7338	13:25:46	314.30	2
7337	13:25:45	314.30	38
7336	13:25:45	314.30	13
7335	13:25:45	314.30	43
7334	13:25:45	314.30	18
7333	13:25:45	314.30	17
7332	13:25:45	314.30	37
7331	13:25:45	314.30	11
7330	13:25:45	314.30	61
7329	13:25:45	314.30	35
7328	13:25:20	314.30	15
7327	13:25:18	314.20	50
7326	13:25:18	314.20	59
7325	13:25:18	314.20	17
7324	13:25:18	314.20	35
7323	13:25:18	314.20	8
7322	13:25:18	314.20	5
7321	13:25:05	314.15	42
7320	13:24:56	314.25	49
7319	13:24:56	314.25	53
7318	13:24:56	314.20	34
7317	13:24:56	314.20	20
7316	13:24:56	314.15	38
7315	13:24:56	314.15	52
7314	13:24:56	314.15	54
7313	13:24:52	314.10	68
7312	13:24:36	314.10	1
7311	13:24:36	314.10	3
7310	13:24:06	314.05	7
7309	13:24:06	314.05	17
7308	13:24:06	314.05	37
7307	13:23:39	314.00	1
7306	13:23:38	314.05	2
7305	13:23:36	314.05	8
7304	13:23:36	314.05	14
7303	13:23:36	314.05	9
7302	13:23:36	314.05	52
7301	13:23:36	314.05	10
7300	13:23:36	314.05	28
7299	13:23:36	314.05	31
7298	13:23:35	314.05	21
7297	13:23:35	314.05	40
7296	13:23:35	314.05	22
7295	13:23:35	314.05	3
7294	13:23:35	314.05	16
7293	13:23:35	314.05	18
7292	13:23:35	314.05	30
7291	13:23:29	314.05	1
7290	13:23:29	314.05	1
7289	13:23:23	314.00	44
7288	13:23:23	314.00	36
7287	13:23:23	314.00	3
7286	13:23:22	313.95	113
7285	13:23:22	313.95	2
7284	13:23:22	313.95	1
7283	13:23:02	314.00	1
7282	13:22:45	314.00	1
7281	13:22:45	314.00	46
7280	13:22:45	314.00	2
7279	13:22:45	314.00	1
7278	13:22:45	314.00	50
7277	13:22:36	314.00	2
7276	13:22:35	314.00	7
7275	13:22:35	314.00	5
7274	13:22:35	314.00	88
7273	13:22:33	314.00	2
7272	13:22:32	313.95	59
7271	13:22:22	313.95	22
7270	13:22:22	314.00	9
7269	13:22:22	313.95	22
7268	13:22:22	314.00	1
7267	13:22:22	314.00	12
7266	13:22:22	314.00	1
7265	13:22:22	313.95	36
7264	13:22:22	314.00	50
7263	13:22:22	313.95	50
7262	13:22:20	313.95	37
7261	13:22:20	313.95	50
7260	13:22:20	313.95	18
7259	13:22:20	313.95	100
7258	13:22:20	313.95	7
7257	13:21:42	313.90	52
7256	13:21:36	313.85	1
7255	13:21:36	313.85	5
7254	13:21:36	313.85	18
7253	13:21:36	313.85	27
7252	13:21:36	313.85	53
7251	13:21:36	313.85	56
7250	13:21:35	313.80	110
7249	13:21:25	313.80	18
7248	13:21:25	313.80	58
7247	13:21:25	313.80	27
7246	13:21:25	313.80	13
7245	13:21:12	313.75	1
7244	13:21:05	313.80	20
7243	13:21:05	313.80	37
7242	13:21:05	313.80	1
7241	13:21:05	313.80	42
7240	13:21:05	313.80	44
7239	13:20:58	313.70	5
7238	13:20:41	313.80	2
7237	13:20:29	313.75	37
7236	13:20:27	313.80	1
7235	13:20:19	313.70	1
7234	13:20:19	313.70	2
7233	13:20:07	313.80	70
7232	13:20:07	313.80	7
7231	13:20:07	313.75	41
7230	13:20:07	313.75	6
7229	13:20:07	313.75	73
7228	13:20:07	313.75	5
7227	13:20:07	313.75	70
7226	13:20:07	313.75	52
7225	13:20:07	313.75	32
7224	13:20:07	313.75	9
7223	13:20:07	313.70	46
7222	13:20:07	313.65	36
7221	13:20:07	313.65	38
7220	13:20:07	313.70	31
7219	13:20:07	313.70	57
7218	13:20:07	313.70	19
7217	13:20:07	313.70	21
7216	13:20:02	313.70	20
7215	13:20:02	313.70	38
7214	13:20:02	313.70	74
7213	13:20:02	313.70	18
7212	13:19:59	313.65	10
7211	13:19:59	313.70	9
7210	13:19:59	313.70	51
7209	13:19:55	313.65	8
7208	13:19:55	313.65	46
7207	13:19:54	313.70	3
7206	13:19:54	313.70	3
7205	13:19:51	313.70	1
7204	13:19:51	313.70	2
7203	13:19:50	313.70	8
7202	13:19:42	313.65	10
7201	13:19:37	313.70	43
7200	13:19:37	313.70	56
7199	13:19:37	313.70	1
7198	13:19:37	313.70	68
7197	13:19:21	313.75	36
7196	13:19:21	313.75	21
7195	13:19:21	313.75	47
7194	13:19:21	313.75	19
7193	13:19:21	313.75	38
7192	13:19:21	313.75	50
7191	13:19:21	313.75	12
7190	13:18:46	313.70	51
7189	13:18:46	313.70	32
7188	13:18:46	313.70	22
7187	13:18:46	313.70	40
7186	13:18:46	313.70	38
7185	13:18:45	313.75	51
7184	13:18:45	313.75	8
7183	13:18:15	313.75	31
7182	13:18:15	313.75	36
7181	13:18:15	313.75	33
7180	13:18:13	313.65	48
7179	13:18:13	313.65	33
7178	13:18:13	313.65	9
7177	13:18:13	313.65	20
7176	13:18:10	313.75	33
7175	13:18:10	313.75	2
7174	13:18:05	313.90	6
7173	13:18:05	313.90	11
7172	13:18:05	313.90	6
7171	13:18:05	313.90	43
7170	13:18:00	313.75	33
7169	13:18:00	313.75	4
7168	13:18:00	313.75	2
7167	13:17:40	313.95	8
7166	13:17:40	313.95	37
7165	13:17:40	313.95	5
7164	13:17:40	313.80	41
7163	13:17:40	313.80	29
7162	13:17:34	313.80	18
7161	13:17:34	313.80	1
7160	13:17:34	313.85	33
7159	13:17:34	313.85	5
7158	13:17:25	313.95	20
7157	13:17:00	313.95	12
7156	13:17:00	313.95	35
7155	13:16:55	313.90	33
7154	13:16:55	313.90	8
7153	13:16:55	313.90	2
7152	13:16:55	313.90	1
7151	13:16:50	314.00	1
7150	13:16:42	314.00	62
7149	13:16:42	314.00	67
7148	13:16:40	314.00	1
7147	13:16:40	314.00	57
7146	13:16:40	314.00	8
7145	13:16:40	314.00	4
7144	13:16:34	314.00	18
7143	13:16:34	314.00	118
7142	13:16:34	314.00	42
7141	13:16:18	314.00	8
7140	13:15:47	314.10	10
7139	13:15:47	314.10	50
7138	13:15:33	314.05	2
7137	13:15:22	314.00	32
7136	13:15:22	314.05	61
7135	13:15:20	314.05	59
7134	13:15:17	313.95	17
7133	13:14:59	314.10	12
7132	13:14:59	314.05	47
7131	13:14:59	314.05	47
7130	13:14:59	314.00	26
7129	13:14:59	314.00	46
7128	13:14:59	314.00	73
7127	13:14:59	314.00	45
7126	13:14:59	314.00	1
7125	13:14:59	314.00	3
7124	13:14:56	313.95	42
7123	13:14:56	313.95	11
7122	13:14:56	314.00	50
7121	13:14:55	313.95	37
7120	13:14:55	313.95	2
7119	13:14:55	313.95	14
7118	13:14:55	313.95	15
7117	13:14:55	313.95	23
7116	13:14:55	313.95	7
7115	13:14:55	313.95	25
7114	13:14:55	313.95	4
7113	13:14:55	313.95	46
7112	13:14:43	313.90	3
7111	13:14:43	313.90	8
7110	13:14:43	313.90	20
7109	13:14:43	313.90	50
7108	13:14:24	313.90	45
7107	13:14:24	313.90	59
7106	13:14:24	313.80	12
7105	13:14:24	313.85	46
7104	13:14:24	313.85	2
7103	13:14:24	313.80	37
7102	13:14:24	313.80	15
7101	13:14:24	313.85	5
7100	13:14:24	313.80	12
7099	13:14:24	313.80	24
7098	13:14:24	313.80	46
7097	13:14:24	313.80	50
7096	13:14:24	313.80	71
7095	13:14:24	313.80	12
7094	13:14:24	313.80	40
7093	13:14:24	313.80	60
7092	13:14:21	313.75	70
7091	13:14:21	313.75	21
7090	13:14:21	313.75	12
7089	13:14:21	313.75	1
7088	13:14:21	313.75	5
7087	13:14:18	313.65	8
7086	13:14:18	313.65	33
7085	13:14:18	313.75	1
7084	13:14:17	313.60	41
7083	13:14:17	313.65	13
7082	13:14:17	313.70	33
7081	13:14:16	313.75	12
7080	13:14:16	313.80	31
7079	13:14:16	313.70	69
7078	13:14:16	313.65	51
7077	13:14:16	313.65	22
7076	13:14:16	313.65	32
7075	13:14:16	313.60	68
7074	13:14:16	313.60	36
7073	13:14:16	313.60	35
7072	13:14:16	313.60	29
7071	13:14:15	313.50	22
7070	13:14:15	313.50	1
7069	13:14:15	313.50	8
7068	13:14:15	313.55	3
7067	13:14:15	313.65	19
7066	13:14:14	313.65	1
7065	13:14:14	313.75	4
7064	13:14:14	313.80	45
7063	13:14:14	313.80	38
7062	13:14:14	313.80	1
7061	13:14:14	313.80	1
7060	13:14:14	313.80	2
7059	13:14:14	313.80	30
7058	13:14:14	313.80	20
7057	13:14:14	313.80	36
7056	13:14:14	313.80	64
7055	13:14:14	313.80	14
7054	13:14:08	313.90	2
7053	13:14:05	313.85	25
7052	13:13:48	313.85	20
7051	13:13:48	313.85	13
7050	13:13:48	313.85	28
7049	13:13:47	313.90	45
7048	13:13:47	313.95	29
7047	13:13:47	313.95	61
7046	13:13:47	313.95	6
7045	13:13:47	313.95	72
7044	13:13:47	313.95	9
7043	13:13:47	313.95	5
7042	13:13:47	313.95	21
7041	13:13:47	313.95	14
7040	13:13:47	313.95	22
7039	13:13:43	313.85	51
7038	13:13:43	313.85	5
7037	13:13:43	314.10	1
7036	13:13:43	314.00	7
7035	13:13:43	314.00	34
7034	13:13:43	314.10	69
7033	13:13:43	314.05	73
7032	13:13:43	314.00	15
7031	13:13:43	313.90	1
7030	13:13:43	313.90	10
7029	13:13:43	313.95	52
7028	13:13:43	313.95	51
7027	13:13:43	313.95	1
7026	13:13:43	313.95	1
7025	13:13:43	313.95	5
7024	13:13:43	314.00	1
7023	13:13:43	314.00	4
7022	13:13:43	314.00	11
7021	13:13:43	314.00	58
7020	13:13:43	314.00	1
7019	13:13:43	314.00	1
7018	13:13:43	314.00	50
7017	13:13:43	314.00	100
7016	13:13:43	314.00	5
7015	13:13:43	314.00	155
7014	13:13:43	314.00	45
7013	13:13:43	314.00	50
7012	13:13:43	314.00	10
7011	13:13:43	314.00	100
7010	13:13:43	314.00	4
7009	13:13:43	314.00	4
7008	13:13:43	314.00	250
7007	13:13:43	314.00	10
7006	13:13:43	314.00	3
7005	13:13:43	314.00	5
7004	13:13:43	314.00	50
7003	13:13:43	314.00	5
7002	13:13:43	314.00	35
7001	13:13:43	314.00	50
7000	13:13:43	314.00	10
6999	13:13:43	314.00	50
6998	13:13:43	314.00	50
6997	13:13:43	314.00	10
6996	13:13:43	314.00	24
6995	13:13:43	314.00	5
6994	13:13:43	314.00	10
6993	13:13:43	314.00	10
6992	13:13:43	314.00	5
6991	13:13:43	314.00	3
6990	13:13:43	314.00	10
6989	13:13:43	314.00	2
6988	13:13:43	314.00	1
6987	13:13:43	314.00	89
6986	13:13:43	314.05	115
6985	13:13:43	314.05	33
6984	13:13:43	314.05	5
6983	13:13:43	314.05	8
6982	13:13:35	314.15	1
6981	13:13:25	314.10	21
6980	13:13:25	314.10	7
6979	13:13:25	314.10	33
6978	13:13:03	314.15	1
6977	13:12:43	314.15	39
6976	13:12:43	314.15	11
6975	13:12:43	314.10	33
6974	13:12:43	314.15	29
6973	13:12:43	314.15	12
6972	13:12:43	314.15	34
6971	13:12:43	314.15	4
6970	13:12:33	314.15	1
6969	13:12:25	314.10	37
6968	13:12:25	314.10	2
6967	13:12:25	314.10	20
6966	13:12:08	314.15	30
6965	13:12:08	314.15	80
6964	13:11:55	314.20	200
6963	13:11:55	314.25	2
6962	13:11:55	314.25	31
6961	13:11:55	314.25	60
6960	13:11:55	314.30	20
6959	13:11:55	314.30	2
6958	13:11:55	314.30	2
6957	13:11:53	314.40	1
6956	13:11:53	314.40	57
6955	13:11:53	314.40	43
6954	13:11:52	314.35	48
6953	13:11:52	314.35	51
6952	13:11:52	314.40	41
6951	13:11:52	314.40	2
6950	13:11:52	314.40	90
6949	13:11:52	314.40	35
6948	13:11:52	314.40	30
6947	13:11:38	314.45	17
6946	13:11:38	314.45	2
6945	13:11:38	314.45	54
6944	13:11:38	314.45	36
6943	13:10:50	314.45	50
6942	13:10:50	314.45	1
6941	13:10:50	314.45	50
6940	13:10:40	314.45	32
6939	13:10:40	314.45	74
6938	13:10:40	314.45	23
6937	13:10:40	314.45	20
6936	13:10:40	314.55	55
6935	13:10:40	314.50	4
6934	13:10:40	314.50	29
6933	13:10:40	314.50	21
6932	13:10:40	314.50	79
6931	13:10:40	314.45	20
6930	13:10:40	314.40	8
6929	13:10:40	314.40	40
6928	13:10:38	314.40	48
6927	13:10:38	314.40	6
6926	13:10:38	314.40	7
6925	13:10:33	314.35	3
6924	13:10:31	314.40	41
6923	13:10:31	314.40	3
6922	13:10:31	314.40	7
6921	13:10:25	314.35	12
6920	13:10:19	314.35	1
6919	13:10:19	314.35	15
6918	13:10:18	314.35	9
6917	13:10:07	314.35	20
6916	13:10:07	314.35	32
6915	13:10:07	314.30	34
6914	13:09:45	314.30	7
6913	13:09:37	314.30	16
6912	13:09:36	314.30	4
6911	13:09:36	314.30	8
6910	13:09:36	314.35	22
6909	13:09:36	314.30	39
6908	13:09:22	314.25	27
6907	13:09:22	314.25	36
6906	13:09:22	314.25	54
6905	13:09:22	314.25	44
6904	13:09:22	314.25	60
6903	13:09:22	314.25	16
6902	13:09:00	314.25	17
6901	13:09:00	314.25	3
6900	13:08:54	314.15	1
6899	13:08:53	314.25	1
6898	13:08:53	314.25	15
6897	13:08:49	314.20	15
6896	13:08:49	314.20	29
6895	13:08:39	314.20	2
6894	13:08:38	314.20	50
6893	13:08:38	314.20	54
6892	13:08:38	314.20	13
6891	13:08:38	314.20	38
6890	13:08:38	314.20	1
6889	13:08:38	314.20	15
6888	13:08:24	314.15	24
6887	13:08:24	314.15	2
6886	13:08:24	314.15	15
6885	13:08:24	314.15	23
6884	13:08:20	314.15	3
6883	13:08:09	314.10	1
6882	13:08:09	314.10	34
6881	13:08:09	314.15	53
6880	13:08:09	314.15	1
6879	13:08:09	314.15	38
6878	13:08:09	314.15	15
6877	13:08:09	314.10	49
6876	13:08:09	314.10	5
6875	13:08:09	314.10	50
6874	13:08:09	314.10	41
6873	13:08:09	314.10	66
6872	13:08:09	314.10	10
6871	13:08:00	314.05	35
6870	13:08:00	314.05	67
6869	13:07:54	314.05	50
6868	13:07:54	314.05	50
6867	13:07:54	314.05	35
6866	13:07:54	314.05	61
6865	13:07:54	314.05	11
6864	13:07:54	314.05	39
6863	13:07:52	314.00	76
6862	13:07:34	314.00	18
6861	13:07:26	314.05	19
6860	13:07:26	314.05	14
6859	13:07:02	314.05	15
6858	13:07:02	314.05	1
6857	13:07:00	314.10	22
6856	13:07:00	314.10	73
6855	13:07:00	314.10	1
6854	13:07:00	314.10	1
6853	13:07:00	314.10	3
6852	13:06:59	314.15	31
6851	13:06:59	314.15	47
6850	13:06:59	314.15	1
6849	13:06:59	314.15	2
6848	13:06:59	314.15	1
6847	13:06:59	314.15	200
6846	13:06:59	314.20	1
6845	13:06:59	314.20	2
6844	13:06:59	314.25	42
6843	13:06:59	314.25	1
6842	13:06:59	314.25	110
6841	13:06:59	314.25	28
6840	13:06:59	314.25	10
6839	13:06:59	314.25	34
6838	13:06:52	314.25	67
6837	13:06:32	314.30	20
6836	13:06:12	314.40	3
6835	13:06:04	314.35	3
6834	13:06:03	314.35	44
6833	13:06:03	314.35	5
6832	13:06:03	314.35	1
6831	13:06:03	314.35	50
6830	13:06:03	314.35	36
6829	13:06:03	314.35	19
6828	13:06:03	314.35	38
6827	13:06:03	314.35	7
6826	13:05:36	314.35	43
6825	13:05:36	314.35	6
6824	13:05:36	314.35	1
6823	13:05:36	314.35	50
6822	13:05:30	314.30	33
6821	13:05:30	314.30	38
6820	13:05:30	314.30	55
6819	13:05:30	314.30	1
6818	13:05:30	314.30	44
6817	13:05:30	314.30	33
6816	13:05:14	314.25	32
6815	13:05:14	314.25	68
6814	13:05:14	314.25	18
6813	13:05:14	314.25	56
6812	13:05:14	314.25	11
6811	13:05:14	314.25	15
6810	13:05:14	314.25	50
6809	13:05:14	314.25	59
6808	13:05:14	314.25	56
6807	13:05:14	314.25	34
6806	13:04:53	314.20	51
6805	13:04:53	314.20	49
6804	13:04:52	314.20	51
6803	13:04:52	314.20	6
6802	13:04:52	314.20	5
6801	13:04:24	314.25	1
6800	13:03:37	314.45	1
6799	13:03:37	314.25	1
6798	13:03:37	314.25	2
6797	13:03:37	314.30	71
6796	13:03:37	314.30	2
6795	13:03:37	314.40	108
6794	13:03:37	314.40	108
6793	13:03:37	314.40	2
6792	13:03:37	314.40	1
6791	13:03:37	314.45	1
6790	13:03:33	314.55	1
6789	13:03:28	314.55	12
6788	13:03:10	314.65	3
6787	13:02:54	314.60	9
6786	13:02:47	314.70	58
6785	13:02:47	314.70	38
6784	13:02:46	314.60	13
6783	13:02:46	314.70	67
6782	13:02:46	314.70	2
6781	13:02:46	314.70	51
6780	13:02:46	314.70	55
6779	13:02:46	314.65	15
6778	13:02:46	314.60	69
6777	13:02:46	314.60	47
6776	13:02:46	314.60	58
6775	13:02:46	314.60	13
6774	13:02:46	314.60	65
6773	13:02:46	314.60	54
6772	13:02:46	314.55	73
6771	13:02:46	314.55	36
6770	13:02:46	314.55	1
6769	13:02:46	314.55	56
6768	13:02:46	314.55	31
6767	13:02:46	314.55	54
6766	13:02:46	314.50	21
6765	13:02:46	314.50	3
6764	13:02:38	314.55	1
6763	13:02:38	314.55	3
6762	13:02:36	314.55	1
6761	13:02:35	314.55	9
6760	13:02:35	314.50	65
6759	13:02:35	314.50	75
6758	13:02:29	314.60	1
6757	13:02:28	314.65	2
6756	13:02:28	314.65	88
6755	13:02:28	314.65	26
6754	13:02:22	314.70	29
6753	13:02:22	314.70	1
6752	13:02:22	314.70	20
6751	13:01:48	314.75	50
6750	13:01:48	314.80	1
6749	13:01:46	314.90	32
6748	13:01:32	315.00	27
6747	13:01:32	315.00	6
6746	13:01:32	315.00	1
6745	13:01:32	315.00	50
6744	13:01:23	315.15	37
6743	13:01:03	315.20	33
6742	13:01:03	315.20	6
6741	13:01:03	315.30	58
6740	13:01:03	315.30	38
6739	13:01:02	315.25	2
6738	13:01:02	315.30	60
6737	13:01:02	315.30	2
6736	13:01:02	315.30	1
6735	13:01:02	315.35	118
6734	13:01:02	315.35	44
6733	13:00:51	315.45	2
6732	13:00:51	315.50	1
6731	13:00:51	315.50	37
6730	13:00:40	315.50	27
6729	13:00:40	315.50	73
6728	13:00:40	315.50	19
6727	13:00:40	315.50	102
6726	13:00:40	315.50	47
6725	13:00:40	315.50	37
6724	13:00:40	315.50	11
6723	13:00:40	315.50	34
6722	13:00:40	315.50	1
6721	13:00:40	315.55	41
6720	13:00:40	315.60	33
6719	13:00:40	315.60	51
6718	13:00:39	315.60	22
6717	13:00:39	315.65	48
6716	13:00:39	315.65	20
6715	13:00:39	315.65	8
6714	13:00:39	315.60	33
6713	13:00:39	315.60	4
6712	13:00:38	315.60	33
6711	13:00:38	315.65	11
6710	13:00:38	315.60	27
6709	13:00:38	315.60	20
6708	13:00:38	315.60	47
6707	13:00:13	315.50	3
6706	13:00:13	315.45	62
6705	13:00:13	315.50	29
6704	13:00:13	315.45	33
6703	13:00:13	315.45	53
6702	13:00:13	315.45	55
6701	13:00:13	315.35	54
6700	13:00:13	315.35	33
6699	13:00:13	315.35	36
6698	13:00:13	315.35	16
6697	13:00:00	315.35	51
6696	13:00:00	315.40	27
6695	13:00:00	315.40	11
6694	13:00:00	315.40	8
6693	13:00:00	315.40	42
6692	13:00:00	315.35	22
6691	13:00:00	315.35	51
6690	13:00:00	315.35	68
6689	13:00:00	315.35	77
6688	13:00:00	315.35	37
6687	12:59:56	315.35	17
6686	12:59:56	315.35	23
6685	12:59:56	315.35	1
6684	12:59:56	315.35	72
6683	12:59:43	315.35	47
6682	12:59:43	315.35	47
6681	12:59:42	315.35	16
6680	12:59:42	315.35	8
6679	12:59:33	315.40	6
6678	12:59:33	315.40	18
6677	12:59:33	315.40	25
6676	12:59:33	315.40	26
6675	12:59:33	315.40	53
6674	12:59:33	315.35	25
6673	12:59:33	315.35	1
6672	12:59:33	315.35	7
6671	12:59:33	315.35	19
6670	12:59:33	315.35	60
6669	12:59:26	315.40	59
6668	12:59:26	315.40	26
6667	12:59:26	315.40	37
6666	12:59:26	315.40	32
6665	12:59:04	315.40	2
6664	12:59:04	315.40	9
6663	12:58:55	315.45	1
6662	12:58:53	315.45	10
6661	12:58:45	315.45	2
6660	12:58:45	315.45	41
6659	12:58:45	315.45	32
6658	12:58:45	315.45	1
6657	12:58:45	315.45	100
6656	12:58:45	315.50	26
6655	12:58:45	315.50	1
6654	12:58:45	315.50	14
6653	12:58:45	315.50	46
6652	12:58:45	315.50	50
6651	12:58:36	315.45	42
6650	12:58:36	315.45	3
6649	12:58:36	315.45	28
6648	12:58:35	315.40	72
6647	12:58:35	315.40	32
6646	12:58:27	315.35	13
6645	12:58:26	315.35	50
6644	12:58:26	315.30	3
6643	12:58:26	315.30	41
6642	12:58:26	315.35	56
6641	12:58:26	315.35	51
6640	12:58:26	315.35	14
6639	12:58:26	315.30	100
6638	12:58:26	315.30	3
6637	12:58:26	315.30	100
6636	12:58:26	315.30	59
6635	12:58:26	315.30	100
6634	12:58:26	315.30	3
6633	12:58:26	315.30	23
6632	12:58:26	315.30	100
6631	12:58:26	315.30	100
6630	12:58:26	315.30	100
6629	12:58:26	315.25	140
6628	12:58:26	315.20	32
6627	12:58:26	315.20	36
6626	12:58:26	315.20	52
6625	12:58:15	315.15	40
6624	12:58:15	315.15	32
6623	12:58:03	315.05	51
6622	12:58:02	315.10	10
6621	12:58:02	315.05	44
6620	12:58:02	315.05	100
6619	12:57:48	314.85	50
6618	12:57:48	314.85	40
6617	12:57:47	314.80	12
6616	12:57:47	314.80	30
6615	12:57:46	314.80	46
6614	12:57:46	314.80	71
6613	12:57:46	314.80	43
6612	12:57:46	314.80	26
6611	12:57:45	314.75	59
6610	12:57:45	314.75	53
6609	12:57:45	314.75	53
6608	12:57:44	314.75	2
6607	12:57:39	314.65	10
6606	12:57:39	314.65	13
6605	12:57:39	314.65	19
6604	12:57:39	314.65	13
6603	12:57:39	314.65	21
6602	12:57:39	314.75	55
6601	12:57:39	314.75	26
6600	12:57:39	314.75	7
6599	12:57:39	314.70	58
6598	12:57:39	314.70	74
6597	12:57:39	314.70	1
6596	12:57:39	314.65	36
6595	12:57:39	314.65	18
6594	12:57:39	314.65	14
6593	12:57:39	314.65	44
6592	12:57:39	314.65	11
6591	12:57:39	314.65	64
6590	12:57:23	314.60	13
6589	12:57:23	314.60	59
6588	12:57:23	314.60	35
6587	12:57:23	314.60	43
6586	12:57:23	314.60	20
6585	12:56:54	314.45	1
6584	12:56:53	314.55	67
6583	12:56:53	314.55	32
6582	12:56:53	314.55	44
6581	12:56:53	314.55	43
6580	12:56:53	314.55	35
6579	12:56:53	314.55	34
6578	12:56:53	314.55	2
6577	12:56:53	314.55	52
6576	12:56:53	314.55	47
6575	12:56:53	314.55	10
6574	12:55:55	314.60	99
6573	12:55:32	314.60	32
6572	12:55:32	314.60	48
6571	12:55:32	314.60	1
6570	12:55:32	314.60	47
6569	12:55:18	314.55	43
6568	12:55:18	314.50	63
6567	12:55:18	314.65	10
6566	12:55:18	314.65	37
6565	12:55:18	314.65	38
6564	12:55:18	314.65	11
6563	12:55:18	314.50	32
6562	12:55:18	314.55	43
6561	12:55:18	314.55	68
6560	12:55:18	314.55	60
6559	12:55:18	314.55	55
6558	12:55:18	314.55	58
6557	12:55:18	314.50	14
6556	12:55:18	314.50	48
6555	12:55:18	314.50	49
6554	12:55:18	314.50	4
6553	12:55:07	314.45	44
6552	12:55:06	314.40	68
6551	12:55:06	314.40	32
6550	12:55:06	314.40	11
6549	12:55:06	314.40	34
6548	12:55:06	314.40	37
6547	12:55:06	314.40	38
6546	12:55:06	314.40	24
6545	12:54:53	314.35	36
6544	12:54:53	314.35	7
6543	12:54:41	314.30	19
6542	12:54:41	314.30	2
6541	12:54:39	314.35	32
6540	12:54:39	314.35	1
6539	12:54:39	314.40	3
6538	12:54:39	314.40	41
6537	12:54:39	314.45	104
6536	12:54:34	314.45	6
6535	12:54:34	314.55	39
6534	12:54:34	314.60	35
6533	12:54:34	314.60	42
6532	12:54:34	314.55	79
6531	12:54:34	314.55	11
6530	12:54:34	314.55	72
6529	12:54:34	314.55	60
6528	12:54:34	314.55	56
6527	12:54:34	314.55	53
6526	12:54:34	314.50	53
6525	12:54:34	314.50	44
6524	12:54:34	314.45	19
6523	12:54:34	314.45	49
6522	12:54:34	314.45	33
6521	12:54:30	314.30	31
6520	12:54:30	314.40	13
6519	12:54:30	314.40	12
6518	12:54:30	314.40	1
6517	12:54:20	314.45	33
6516	12:54:19	314.40	27
6515	12:54:12	314.25	1
6514	12:54:06	314.35	14
6513	12:54:06	314.35	32
6512	12:54:06	314.50	1
6511	12:54:05	314.45	44
6510	12:54:05	314.50	20
6509	12:54:05	314.50	50
6508	12:54:05	314.55	3
6507	12:54:05	314.55	26
6506	12:54:05	314.55	1
6505	12:54:05	314.60	5
6504	12:54:05	314.60	30
6503	12:53:54	314.60	30
6502	12:53:54	314.60	10
6501	12:53:53	314.75	27
6500	12:53:53	314.70	72
6499	12:53:53	314.70	18
6498	12:53:53	314.65	19
6497	12:53:53	314.65	29
6496	12:53:53	314.65	7
6495	12:53:53	314.65	43
6494	12:53:53	314.65	71
6493	12:53:53	314.70	1
6492	12:53:53	314.70	71
6491	12:53:53	314.75	100
6490	12:53:53	314.75	115
6489	12:53:53	314.75	36
6488	12:53:38	314.75	1
6487	12:53:38	314.75	6
6486	12:53:38	314.75	37
6485	12:53:38	314.75	19
6484	12:53:38	314.75	39
6483	12:53:38	314.75	61
6482	12:53:35	314.65	2
6481	12:53:35	314.65	40
6480	12:53:22	314.75	1
6479	12:53:21	314.65	31
6478	12:53:21	314.65	35
6477	12:53:21	314.65	71
6476	12:53:15	314.70	3
6475	12:53:15	314.70	1
6474	12:53:12	314.70	5
6473	12:53:12	314.70	12
6472	12:53:11	314.70	18
6471	12:53:06	314.70	1
6470	12:53:06	314.70	4
6469	12:53:02	314.75	32
6468	12:52:57	314.70	40
6467	12:52:57	314.75	59
6466	12:52:57	314.75	60
6465	12:52:57	314.75	47
6464	12:52:57	314.75	12
6463	12:52:57	314.75	18
6462	12:52:46	314.55	42
6461	12:52:46	314.55	17
6460	12:52:46	314.65	3
6459	12:52:46	314.70	20
6458	12:52:46	314.70	23
6457	12:52:46	314.70	33
6456	12:52:42	314.70	23
6455	12:52:42	314.70	26
6454	12:52:42	314.70	36
6453	12:52:42	314.70	38
6452	12:52:37	314.70	38
6451	12:52:37	314.75	38
6450	12:52:37	314.75	8
6449	12:52:37	314.75	11
6448	12:52:37	314.70	68
6447	12:52:37	314.70	12
6446	12:52:37	314.70	40
6445	12:52:37	314.70	16
6444	12:52:37	314.65	56
6443	12:52:37	314.60	130
6442	12:52:37	314.60	32
6441	12:52:37	314.60	38
6440	12:52:36	314.60	9
6439	12:52:36	314.60	1
6438	12:52:36	314.70	31
6437	12:52:36	314.75	3
6436	12:52:35	314.80	24
6435	12:52:35	314.80	13
6434	12:52:35	314.80	3
6433	12:52:35	314.80	1
6432	12:52:35	314.80	33
6431	12:52:35	314.90	20
6430	12:52:35	314.90	23
6429	12:52:35	314.90	56
6428	12:52:35	314.90	106
6427	12:52:35	314.90	38
6426	12:52:32	314.95	2
6425	12:52:17	314.90	30
6424	12:52:17	314.90	10
6423	12:52:16	314.95	50
6422	12:52:16	315.00	14
6421	12:52:16	315.00	37
6420	12:52:16	314.95	35
6419	12:52:16	314.90	200
6418	12:52:16	314.85	35
6417	12:52:16	314.85	2
6416	12:52:16	314.85	1
6415	12:52:16	314.90	10
6414	12:52:16	314.90	50
6413	12:52:16	314.90	49
6412	12:52:16	314.90	1
6411	12:52:16	314.95	37
6410	12:52:16	315.05	1
6409	12:52:16	315.05	100
6408	12:52:16	315.00	15
6407	12:52:16	315.00	4
6406	12:52:16	315.00	1
6405	12:52:16	315.00	1
6404	12:52:16	315.05	37
6403	12:52:16	315.05	42
6402	12:52:13	315.05	1
6401	12:52:13	315.05	5
6400	12:51:16	315.20	50
6399	12:50:48	315.15	1
6398	12:50:48	315.15	95
6397	12:50:40	315.10	40
6396	12:50:34	315.10	44
6395	12:50:34	315.10	36
6394	12:50:34	315.10	29
6393	12:50:34	315.10	2
6392	12:50:34	315.10	1
6391	12:50:34	315.10	46
6390	12:50:34	315.20	43
6389	12:50:34	315.10	54
6388	12:50:34	315.15	2
6387	12:50:34	315.15	29
6386	12:50:34	315.15	5
6385	12:50:34	315.15	5
6384	12:50:34	315.10	13
6383	12:50:34	315.10	14
6382	12:50:34	315.10	42
6381	12:50:34	315.10	1
6380	12:50:34	315.10	10
6379	12:50:34	315.10	2
6378	12:50:34	315.10	56
6377	12:50:34	315.10	53
6376	12:50:34	315.10	19
6375	12:50:34	315.10	58
6374	12:50:34	315.10	1
6373	12:50:34	315.10	1
6372	12:50:34	315.10	13
6371	12:50:34	315.05	33
6370	12:50:34	315.05	20
6369	12:50:34	315.05	76
6368	12:50:34	315.05	35
6367	12:50:34	315.05	48
6366	12:50:34	315.05	26
6365	12:50:34	315.05	35
6364	12:50:19	315.10	10
6363	12:50:12	315.05	3
6362	12:50:12	315.05	101
6361	12:50:12	315.05	2
6360	12:50:12	315.05	1
6359	12:50:12	315.05	113
6358	12:50:12	315.05	38
6357	12:50:12	315.05	40
6356	12:50:12	315.05	54
6355	12:50:12	315.05	52
6354	12:50:12	315.05	23
6353	12:49:55	315.05	2
6352	12:49:40	315.05	40
6351	12:49:40	315.05	30
6350	12:49:22	315.10	19
6349	12:49:22	315.10	10
6348	12:48:18	315.10	12
6347	12:48:18	315.10	28
6346	12:48:18	315.15	36
6345	12:48:18	315.15	51
6344	12:48:08	315.15	51
6343	12:48:08	315.25	59
6342	12:48:08	315.05	23
6341	12:48:08	315.10	28
6340	12:48:08	315.15	3
6339	12:48:08	315.15	25
6338	12:48:08	315.15	31
6337	12:48:08	315.15	59
6336	12:48:08	315.25	55
6335	12:48:08	315.15	9
6334	12:48:08	315.20	78
6333	12:48:08	315.20	3
6332	12:48:08	315.20	1
6331	12:48:08	315.15	64
6330	12:48:08	315.15	50
6329	12:48:08	315.10	7
6328	12:48:08	315.10	1
6327	12:48:08	315.10	42
6326	12:48:08	315.10	24
6325	12:48:08	315.10	77
6324	12:48:08	315.05	9
6323	12:48:08	315.05	69
6322	12:48:08	315.05	82
6321	12:48:08	315.05	61
6320	12:48:08	315.05	2
6319	12:48:08	315.05	70
6318	12:48:08	315.05	67
6317	12:48:08	315.00	51
6316	12:48:08	315.00	4
6315	12:48:08	315.00	58
6314	12:48:08	315.00	50
6313	12:48:08	315.00	14
6312	12:48:08	315.00	18
6311	12:48:08	315.00	35
6310	12:48:08	315.00	31
6309	12:48:01	314.90	47
6308	12:48:01	314.90	23
6307	12:48:01	314.90	35
6306	12:48:01	314.90	10
6305	12:48:01	314.90	68
6304	12:47:42	314.90	34
6303	12:47:42	314.90	20
6302	12:47:42	314.90	5
6301	12:47:32	315.05	15
6300	12:47:25	315.05	8
6299	12:47:25	315.05	36
6298	12:47:25	315.05	31
6297	12:47:15	314.95	3
6296	12:47:11	315.05	6
6295	12:47:09	315.10	1
6294	12:47:08	315.10	1
6293	12:47:02	315.00	2
6292	12:47:02	315.00	34
6291	12:46:58	315.00	15
6290	12:46:58	315.00	10
6289	12:46:58	315.00	3
6288	12:46:58	315.00	3
6287	12:46:58	315.05	15
6286	12:46:58	315.05	12
6285	12:46:58	315.05	36
6284	12:46:58	315.05	2
6283	12:46:47	315.15	20
6282	12:46:45	315.10	3
6281	12:46:45	315.10	20
6280	12:46:45	315.10	1
6279	12:46:42	315.15	101
6278	12:46:42	315.15	1
6277	12:46:42	315.15	43
6276	12:46:42	315.15	66
6275	12:46:28	315.15	4
6274	12:46:28	315.15	33
6273	12:46:10	315.25	24
6272	12:46:05	315.15	52
6271	12:45:57	315.15	17
6270	12:45:57	315.15	19
6269	12:45:53	315.15	1
6268	12:45:27	315.25	5
6267	12:45:25	315.25	3
6266	12:44:39	315.25	10
6265	12:44:35	315.15	31
6264	12:44:35	315.15	68
6263	12:44:35	315.15	45
6262	12:44:35	315.15	1
6261	12:44:35	315.15	72
6260	12:44:24	315.15	3
6259	12:44:17	315.25	20
6258	12:44:05	315.30	41
6257	12:44:05	315.30	46
6256	12:44:04	315.45	8
6255	12:44:02	315.30	19
6254	12:43:48	315.30	1
6253	12:43:48	315.30	48
6252	12:43:48	315.30	2
6251	12:43:48	315.30	3
6250	12:43:23	315.70	1
6249	12:43:22	315.50	1
6248	12:43:20	315.55	114
6247	12:43:20	315.55	28
6246	12:43:20	315.55	29
6245	12:43:20	315.55	2
6244	12:43:20	315.55	114
6243	12:43:20	315.55	3
6242	12:43:20	315.55	42
6241	12:43:20	315.55	10
6240	12:43:03	315.85	1
6239	12:43:01	315.60	33
6238	12:43:01	315.60	10
6237	12:43:01	315.60	1
6236	12:42:00	315.65	28
6235	12:42:00	315.65	1
6234	12:42:00	315.70	20
6233	12:42:00	315.70	10
6232	12:41:53	315.70	10
6231	12:41:50	315.85	1
6230	12:41:50	315.85	3
6229	12:41:25	315.65	5
6228	12:41:25	315.65	14
6227	12:41:25	315.65	20
6226	12:41:25	315.65	95
6225	12:41:25	315.65	1
6224	12:41:25	315.70	43
6223	12:41:25	315.70	10
6222	12:41:25	315.70	105
6221	12:41:25	315.70	33
6220	12:41:25	315.70	10
6219	12:41:25	315.70	10
6218	12:40:47	315.70	18
6217	12:40:41	315.75	113
6216	12:40:41	315.70	5
6215	12:40:41	315.70	47
6214	12:40:41	315.75	20
6213	12:40:41	315.80	3
6212	12:40:41	315.80	10
6211	12:40:41	315.85	42
6210	12:40:41	315.85	139
6209	12:40:40	315.95	29
6208	12:40:24	315.95	37
6207	12:40:24	315.95	28
6206	12:40:24	315.95	9
6205	12:40:24	315.95	1
6204	12:40:24	315.95	5
6203	12:40:24	315.95	28
6202	12:40:24	315.95	7
6201	12:39:57	315.75	20
6200	12:39:45	315.95	1
6199	12:39:38	315.95	1
6198	12:39:38	315.95	9
6197	12:39:37	316.00	1
6196	12:39:37	316.00	2
6195	12:39:37	315.95	49
6194	12:39:34	315.70	1
6193	12:39:34	315.70	4
6192	12:38:56	315.55	3
6191	12:38:52	315.85	44
6190	12:38:52	315.80	1
6189	12:38:52	315.80	111
6188	12:38:52	315.80	1
6187	12:38:52	315.85	35
6186	12:38:37	316.00	1
6185	12:38:37	316.00	22
6184	12:38:37	316.00	22
6183	12:38:37	316.00	23
6182	12:38:37	316.15	4
6181	12:38:37	316.00	52
6180	12:38:37	316.00	154
6179	12:38:37	316.00	20
6178	12:38:35	315.85	30
6177	12:38:35	315.85	3
6176	12:38:35	315.65	30
6175	12:38:35	315.65	50
6174	12:38:35	315.65	52
6173	12:38:35	315.60	4
6172	12:38:35	315.60	35
6171	12:38:23	315.55	41
6170	12:38:23	315.50	30
6169	12:38:23	315.55	36
6168	12:38:23	315.55	20
6167	12:38:23	315.45	26
6166	12:38:23	315.45	72
6165	12:38:23	315.45	4
6164	12:38:23	315.45	2
6163	12:38:23	315.50	26
6162	12:38:23	315.50	50
6161	12:38:23	315.50	50
6160	12:38:23	315.50	220
6159	12:38:23	315.50	104
6158	12:38:23	315.50	97
6157	12:38:23	315.50	19
6156	12:38:20	315.50	31
6155	12:38:20	315.55	31
6154	12:38:20	315.55	48
6153	12:38:20	315.55	48
6152	12:38:20	315.55	42
6151	12:38:19	315.60	20
6150	12:38:19	315.60	1
6149	12:38:12	315.70	27
6148	12:38:12	315.70	48
6147	12:38:12	315.70	1
6146	12:38:03	315.70	1
6145	12:38:02	315.45	57
6144	12:38:02	315.45	3
6143	12:38:02	315.45	70
6142	12:38:01	315.40	5
6141	12:38:01	315.40	69
6140	12:38:01	315.40	44
6139	12:37:58	315.40	23
6138	12:37:58	315.40	100
6137	12:37:58	315.30	42
6136	12:37:58	315.30	12
6135	12:37:58	315.30	6
6134	12:37:57	315.25	2
6133	12:37:57	315.25	31
6132	12:37:51	315.20	9
6131	12:37:51	315.20	31
6130	12:37:51	315.20	15
6129	12:37:51	315.25	17
6128	12:37:51	315.20	8
6127	12:37:51	315.20	47
6126	12:37:51	315.20	42
6125	12:37:51	315.15	35
6124	12:37:51	315.15	69
6123	12:37:25	315.15	31
6122	12:37:18	315.20	8
6121	12:37:18	315.20	30
6120	12:37:18	315.20	70
6119	12:36:55	315.25	1
6118	12:36:55	315.25	2
6117	12:36:28	315.25	107
6116	12:36:27	315.20	3
6115	12:36:27	315.25	42
6114	12:36:27	315.25	1
6113	12:36:27	315.25	100
6112	12:36:27	315.25	3
6111	12:36:27	315.25	3
6110	12:36:27	315.25	94
6109	12:36:27	315.25	3
6108	12:36:27	315.25	3
6107	12:36:27	315.25	3
6106	12:36:27	315.25	100
6105	12:36:27	315.35	43
6104	12:36:27	315.35	27
6103	12:36:27	315.40	97
6102	12:36:27	315.40	1
6101	12:36:27	315.45	2
6100	12:36:27	315.50	51
6099	12:36:27	315.50	172
6098	12:36:27	315.50	102
6097	12:36:27	315.50	1
6096	12:36:27	315.50	41
6095	12:36:27	315.50	28
6094	12:36:27	315.50	100
6093	12:36:25	315.55	64
6092	12:36:25	315.55	50
6091	12:36:08	315.55	70
6090	12:36:05	315.55	49
6089	12:36:05	315.50	100
6088	12:36:05	315.50	73
6087	12:36:05	315.50	174
6086	12:36:05	315.50	1
6085	12:36:04	315.40	29
6084	12:36:04	315.40	3
6083	12:36:04	315.35	43
6082	12:36:04	315.40	59
6081	12:36:03	315.35	16
6080	12:36:03	315.35	16
6079	12:36:03	315.35	68
6078	12:36:03	315.35	32
6077	12:36:03	315.30	43
6076	12:36:03	315.30	51
6075	12:36:02	315.30	20
6074	12:36:01	315.25	5
6073	12:36:01	315.25	53
6072	12:36:01	315.25	51
6071	12:36:01	315.20	12
6070	12:36:01	315.20	30
6069	12:35:58	315.20	16
6068	12:35:58	315.20	4
6067	12:35:58	315.15	31
6066	12:35:58	315.15	50
6065	12:35:58	315.15	54
6064	12:35:58	315.15	10
6063	12:35:58	315.15	2
6062	12:35:50	315.00	2
6061	12:35:43	315.05	2
6060	12:35:43	315.10	1
6059	12:35:41	315.10	18
6058	12:35:41	315.10	36
6057	12:35:41	315.10	17
6056	12:35:41	315.10	9
6055	12:35:41	315.10	35
6054	12:35:41	315.10	47
6053	12:35:20	315.10	23
6052	12:35:14	315.00	36
6051	12:35:14	315.00	40
6050	12:35:14	315.00	47
6049	12:35:14	315.00	48
6048	12:35:14	315.00	41
6047	12:35:14	315.10	7
6046	12:34:38	315.05	2
6045	12:34:25	315.10	1
6044	12:34:25	315.10	1
6043	12:34:25	315.10	28
6042	12:34:24	315.20	31
6041	12:34:24	315.20	2
6040	12:34:24	315.20	6
6039	12:34:24	315.20	56
6038	12:34:24	315.20	5
6037	12:34:24	315.20	33
6036	12:34:15	315.15	3
6035	12:34:15	315.15	1
6034	12:34:15	315.10	12
6033	12:34:15	315.10	23
6032	12:34:15	315.10	47
6031	12:34:15	315.10	55
6030	12:34:15	315.10	37
6029	12:34:15	315.10	94
6028	12:34:15	315.10	113
6027	12:34:15	315.10	1
6026	12:34:15	315.10	38
6025	12:34:15	315.10	21
6024	12:34:06	315.10	28
6023	12:34:06	315.05	37
6022	12:34:06	315.05	6
6021	12:34:06	315.05	25
6020	12:34:06	315.05	50
6019	12:34:06	315.05	36
6018	12:34:06	315.00	31
6017	12:33:53	314.85	4
6016	12:33:52	315.05	1
6015	12:33:51	314.85	6
6014	12:32:46	314.80	8
6013	12:32:33	314.80	1
6012	12:32:22	314.80	2
6011	12:32:14	315.10	1
6010	12:31:31	315.05	40
6009	12:31:14	315.05	118
6008	12:31:14	315.00	106
6007	12:31:10	315.00	3
6006	12:31:10	315.00	1
6005	12:31:10	315.00	96
6004	12:31:10	315.05	100
6003	12:31:08	315.10	5
6002	12:31:08	315.10	29
6001	12:31:08	315.05	66
6000	12:31:07	315.05	115
5999	12:31:07	315.10	50
5998	12:31:07	315.10	50
5997	12:31:06	315.00	26
5996	12:31:06	315.00	35
5995	12:31:06	315.00	1
5994	12:31:06	315.00	49
5993	12:31:06	315.00	35
5992	12:31:06	315.00	29
5991	12:31:06	315.00	111
5990	12:31:06	314.90	4
5989	12:31:06	314.90	40
5988	12:31:06	314.85	7
5987	12:31:06	314.85	16
5986	12:31:06	314.85	54
5985	12:31:06	314.85	24
5984	12:31:00	314.70	58
5983	12:31:00	314.65	70
5982	12:31:00	314.60	21
5981	12:31:00	314.60	53
5980	12:31:00	314.60	73
5979	12:31:00	314.60	7
5978	12:31:00	314.60	32
5977	12:31:00	314.55	13
5976	12:31:00	314.55	10
5975	12:31:00	314.55	36
5974	12:31:00	314.55	14
5973	12:31:00	314.55	32
5972	12:31:00	314.50	5
5971	12:31:00	314.50	44
5970	12:31:00	314.50	2
5969	12:31:00	314.45	28
5968	12:31:00	314.45	35
5967	12:31:00	314.45	98
5966	12:31:00	314.45	68
5965	12:31:00	314.45	49
5964	12:30:59	314.35	25
5963	12:30:44	314.40	38
5962	12:30:44	314.40	77
5961	12:30:44	314.40	31
5960	12:30:44	314.40	33
5959	12:30:44	314.40	19
5958	12:30:44	314.40	11
5957	12:30:38	314.40	9
5956	12:30:38	314.40	16
5955	12:30:34	314.35	22
5954	12:30:34	314.35	54
5953	12:30:34	314.40	13
5952	12:30:34	314.40	6
5951	12:30:34	314.40	7
5950	12:30:34	314.40	26
5949	12:30:34	314.40	12
5948	12:30:34	314.40	4
5947	12:30:34	314.40	83
5946	12:30:16	314.40	50
5945	12:30:14	314.30	20
5944	12:30:14	314.35	20
5943	12:30:12	314.40	9
5942	12:30:12	314.40	5
5941	12:30:12	314.40	3
5940	12:30:12	314.40	3
5939	12:30:12	314.45	31
5938	12:30:12	314.45	8
5937	12:30:12	314.45	3
5936	12:30:12	314.45	2
5935	12:30:12	314.45	3
5934	12:30:12	314.45	4
5933	12:30:12	314.50	20
5932	12:30:12	314.55	49
5931	12:30:12	314.55	1
5930	12:30:12	314.55	116
5929	12:30:12	314.55	20
5928	12:30:12	314.60	30
5927	12:30:12	314.60	4
5926	12:30:12	314.60	15
5925	12:30:06	314.60	5
5924	12:29:58	314.65	5
5923	12:29:40	314.65	1
5922	12:29:40	314.65	11
5921	12:29:40	314.65	5
5920	12:29:39	314.70	32
5919	12:29:39	314.70	25
5918	12:29:39	314.70	30
5917	12:29:39	314.70	7
5916	12:29:36	314.70	6
5915	12:29:36	314.70	1
5914	12:29:36	314.75	2
5913	12:29:36	314.80	41
5912	12:29:36	314.80	54
5911	12:29:36	314.80	1
5910	12:29:36	314.80	32
5909	12:29:30	314.85	5
5908	12:29:12	314.90	1
5907	12:29:08	315.00	1
5906	12:28:42	315.00	1
5905	12:28:11	315.00	1
5904	12:28:08	314.95	11
5903	12:28:08	314.95	60
5902	12:27:59	314.95	14
5901	12:27:59	314.95	17
5900	12:27:59	314.95	11
5899	12:27:29	315.00	1
5898	12:27:21	314.95	4
5897	12:27:21	314.95	45
5896	12:26:46	315.00	1
5895	12:26:46	314.80	3
5894	12:26:46	315.00	95
5893	12:26:46	314.85	47
5892	12:26:46	314.85	47
5891	12:26:46	314.85	2
5890	12:26:46	314.90	41
5889	12:26:46	314.90	47
5888	12:26:46	314.90	3
5887	12:26:46	314.95	28
5886	12:26:46	314.95	2
5885	12:26:46	314.95	10
5884	12:26:46	315.00	40
5883	12:26:46	315.00	104
5882	12:26:46	315.00	10
5881	12:26:37	315.10	1
5880	12:26:37	315.10	2
5879	12:26:25	315.00	41
5878	12:26:25	315.00	44
5877	12:26:25	315.00	5
5876	12:26:25	315.00	28
5875	12:26:25	315.00	23
5874	12:26:25	315.00	8
5873	12:26:25	315.00	15
5872	12:26:25	315.00	110
5871	12:26:16	315.00	23
5870	12:26:16	315.00	22
5869	12:26:14	315.00	23
5868	12:26:14	315.00	7
5867	12:26:14	315.00	16
5866	12:26:14	314.95	114
5865	12:26:14	314.90	10
5864	12:26:14	314.90	41
5863	12:26:14	314.90	45
5862	12:26:14	314.90	67
5861	12:26:14	314.90	28
5860	12:26:05	314.90	102
5859	12:26:05	314.90	67
5858	12:26:05	314.90	4
5857	12:26:05	314.90	51
5856	12:26:05	314.90	40
5855	12:26:05	314.90	5
5854	12:26:05	314.90	3
5853	12:25:57	314.85	48
5852	12:25:57	314.85	4
5851	12:25:53	314.75	5
5850	12:25:53	314.75	35
5849	12:25:53	314.75	32
5848	12:25:53	314.80	18
5847	12:25:53	314.80	49
5846	12:25:53	314.85	12
5845	12:25:53	314.85	57
5844	12:25:53	314.85	83
5843	12:25:53	314.85	17
5842	12:25:53	314.80	71
5841	12:25:53	314.80	73
5840	12:25:53	314.80	3
5839	12:25:53	314.70	38
5838	12:25:53	314.70	42
5837	12:25:53	314.70	54
5836	12:25:53	314.70	73
5835	12:25:53	314.70	10
5834	12:25:53	314.70	50
5833	12:25:53	314.70	6
5832	12:25:53	314.70	6
5831	12:25:47	314.65	6
5830	12:25:47	314.65	38
5829	12:25:47	314.65	10
5828	12:25:47	314.65	9
5827	12:25:47	314.65	24
5826	12:25:45	314.65	13
5825	12:25:45	314.65	49
5824	12:25:45	314.65	30
5823	12:25:45	314.65	8
5822	12:25:21	314.65	1
5821	12:25:21	314.65	1
5820	12:25:19	314.70	8
5819	12:24:54	314.70	57
5818	12:24:54	314.70	96
5817	12:24:54	314.70	24
5816	12:24:54	314.70	1
5815	12:24:44	314.75	1
5814	12:24:44	314.75	1
5813	12:24:24	314.70	41
5812	12:24:24	314.75	5
5811	12:24:06	314.75	5
5810	12:23:55	314.75	10
5809	12:23:45	314.70	47
5808	12:23:39	314.75	10
5807	12:23:34	314.75	23
5806	12:23:34	314.75	8
5805	12:23:34	314.70	50
5804	12:23:34	314.70	13
5803	12:23:26	314.70	87
5802	12:23:24	314.75	6
5801	12:23:24	314.75	12
5800	12:23:24	314.75	4
5799	12:23:22	314.70	30
5798	12:23:22	314.70	15
5797	12:23:22	314.70	9
5796	12:23:22	314.70	28
5795	12:23:22	314.70	17
5794	12:23:22	314.70	54
5793	12:23:01	314.65	1
5792	12:23:01	314.70	30
5791	12:22:45	314.70	10
5790	12:22:34	314.60	41
5789	12:22:34	314.75	3
5788	12:22:34	314.75	9
5787	12:22:34	314.75	14
5786	12:22:34	314.75	18
5785	12:22:34	314.75	4
5784	12:22:34	314.70	21
5783	12:22:34	314.70	12
5782	12:22:34	314.70	18
5781	12:22:34	314.70	150
5780	12:22:34	314.70	12
5779	12:22:34	314.65	1
5778	12:22:34	314.65	26
5777	12:22:34	314.60	57
5776	12:22:34	314.60	36
5775	12:22:17	314.65	1
5774	12:22:17	314.65	3
5773	12:22:12	314.45	6
5772	12:22:12	314.45	1
5771	12:22:10	314.55	3
5770	12:21:59	314.45	1
5769	12:21:59	314.50	2
5768	12:21:59	314.50	1
5767	12:21:46	314.60	4
5766	12:21:46	314.60	6
5765	12:21:33	314.55	1
5764	12:21:33	314.55	13
5763	12:21:32	314.60	54
5762	12:21:32	314.60	12
5761	12:21:32	314.60	32
5760	12:21:32	314.60	17
5759	12:21:32	314.60	76
5758	12:21:32	314.60	14
5757	12:21:32	314.60	1
5756	12:21:32	314.60	9
5755	12:21:32	314.60	40
5754	12:21:26	314.55	37
5753	12:21:20	314.50	13
5752	12:21:20	314.50	29
5751	12:21:20	314.50	1
5750	12:21:04	314.65	1
5749	12:21:02	314.65	3
5748	12:20:48	314.60	17
5747	12:20:48	314.60	31
5746	12:20:47	314.70	22
5745	12:20:47	314.70	22
5744	12:20:47	314.60	37
5743	12:20:47	314.60	29
5742	12:20:34	314.60	1
5741	12:20:17	314.60	1
5740	12:20:03	314.40	28
5739	12:20:03	314.40	35
5738	12:20:03	314.40	12
5737	12:20:03	314.40	5
5736	12:20:03	314.40	2
5735	12:19:42	314.55	110
5734	12:19:42	314.55	40
5733	12:19:35	314.65	5
5732	12:19:35	314.60	109
5731	12:19:20	314.65	1
5730	12:19:13	314.45	31
5729	12:19:13	314.45	41
5728	12:19:13	314.45	15
5727	12:19:05	314.65	32
5726	12:19:05	314.60	18
5725	12:19:01	314.55	43
5724	12:19:01	314.55	5
5723	12:18:52	314.50	21
5722	12:18:52	314.50	41
5721	12:18:52	314.50	7
5720	12:18:50	314.50	37
5719	12:18:50	314.50	57
5718	12:18:50	314.50	27
5717	12:18:50	314.50	18
5716	12:18:50	314.50	1
5715	12:18:50	314.50	1
5714	12:18:10	314.45	31
5713	12:18:05	314.50	36
5712	12:18:05	314.50	26
5711	12:18:05	314.50	26
5710	12:18:05	314.50	43
5709	12:17:35	314.45	11
5708	12:17:35	314.45	39
5707	12:17:34	314.45	9
5706	12:17:34	314.45	14
5705	12:17:33	314.45	38
5704	12:17:33	314.45	12
5703	12:17:25	314.40	31
5702	12:17:13	314.35	117
5701	12:17:13	314.35	2
5700	12:17:13	314.40	1
5699	12:17:13	314.40	1
5698	12:17:03	314.45	30
5697	12:17:03	314.45	114
5696	12:17:03	314.45	30
5695	12:17:01	314.45	17
5694	12:17:01	314.50	30
5693	12:17:01	314.50	14
5692	12:17:01	314.50	6
5691	12:17:01	314.50	92
5690	12:17:01	314.50	50
5689	12:17:01	314.50	104
5688	12:17:01	314.50	50
5687	12:17:01	314.50	50
5686	12:16:57	314.50	96
5685	12:16:57	314.50	3
5684	12:16:57	314.55	48
5683	12:16:57	314.60	7
5682	12:16:57	314.45	20
5681	12:16:57	314.50	64
5680	12:16:57	314.50	45
5679	12:16:57	314.55	23
5678	12:16:57	314.55	16
5677	12:16:57	314.55	48
5676	12:16:57	314.55	54
5675	12:16:57	314.50	18
5674	12:16:54	314.40	31
5673	12:16:54	314.50	26
5672	12:16:54	314.50	5
5671	12:16:54	314.50	26
5670	12:16:54	314.50	32
5669	12:16:54	314.45	31
5668	12:16:54	314.40	44
5667	12:16:54	314.35	31
5666	12:16:54	314.35	47
5665	12:16:54	314.35	47
5664	12:16:54	314.35	54
5663	12:16:54	314.35	13
5662	12:16:54	314.25	23
5661	12:16:54	314.25	70
5660	12:16:54	314.25	12
5659	12:16:54	314.25	4
5658	12:16:54	314.10	48
5657	12:16:54	314.05	53
5656	12:16:54	314.10	30
5655	12:16:54	314.10	70
5654	12:16:54	314.15	70
5653	12:16:54	314.25	3
5652	12:16:54	314.20	14
5651	12:16:54	314.20	52
5650	12:16:54	314.20	70
5649	12:16:54	314.20	45
5648	12:16:54	314.20	66
5647	12:16:54	314.20	28
5646	12:16:54	314.20	23
5645	12:16:53	314.15	32
5644	12:16:53	314.15	23
5643	12:16:53	314.10	3
5642	12:16:53	314.10	36
5641	12:16:53	314.10	871
5640	12:16:51	314.05	1
5639	12:16:51	314.05	37
5638	12:16:51	314.05	13
5637	12:16:51	314.05	29
5636	12:16:42	314.05	68
5635	12:16:42	314.00	5
5634	12:16:42	314.00	112
5633	12:16:42	314.00	5
5632	12:16:42	314.00	40
5631	12:16:42	314.00	5
5630	12:16:42	314.00	5
5629	12:16:42	314.00	7
5628	12:16:42	314.00	1
5627	12:16:42	314.00	5
5626	12:16:42	314.00	10
5625	12:16:42	314.00	11
5624	12:16:42	314.00	16
5623	12:16:42	314.00	3
5622	12:16:42	314.00	6
5621	12:16:42	314.00	300
5620	12:16:42	314.05	1
5619	12:16:42	314.05	7
5618	12:16:42	314.10	30
5617	12:16:42	314.10	30
5616	12:16:42	314.10	28
5615	12:16:42	314.10	41
5614	12:16:39	314.20	3
5613	12:16:24	314.15	2
5612	12:16:24	314.15	9
5611	12:16:22	314.20	31
5610	12:16:22	314.20	1
5609	12:16:22	314.30	30
5608	12:16:22	314.30	68
5607	12:16:22	314.25	101
5606	12:16:22	314.25	110
5605	12:16:22	314.25	71
5604	12:16:22	314.25	37
5603	12:16:22	314.25	35
5602	12:16:22	314.25	2
5601	12:16:15	314.35	109
5600	12:16:15	314.35	13
5599	12:16:05	314.25	44
5598	12:16:05	314.30	7
5597	12:16:05	314.25	57
5596	12:16:05	314.25	50
5595	12:16:05	314.25	14
5594	12:16:05	314.25	72
5593	12:16:05	314.25	52
5592	12:15:56	314.25	1
5591	12:15:41	314.25	100
5590	12:15:40	314.20	27
5589	12:15:40	314.20	67
5588	12:15:40	314.20	1
5587	12:15:40	314.35	27
5586	12:15:39	314.45	19
5585	12:15:39	314.50	30
5584	12:15:39	314.50	43
5583	12:15:39	314.45	105
5582	12:15:39	314.45	44
5581	12:15:39	314.45	7
5580	12:15:39	314.45	43
5579	12:15:38	314.50	30
5578	12:15:33	314.45	1
5577	12:15:25	314.50	67
5576	12:15:25	314.55	24
5575	12:15:25	314.55	49
5574	12:15:25	314.55	1
5573	12:15:25	314.55	31
5572	12:15:25	314.55	71
5571	12:15:15	314.50	12
5570	12:15:15	314.50	43
5569	12:15:15	314.50	7
5568	12:15:15	314.45	39
5567	12:15:15	314.45	59
5566	12:15:15	314.45	56
5565	12:15:05	314.45	3
5564	12:15:03	314.40	8
5563	12:15:03	314.40	1
5562	12:15:03	314.40	2
5561	12:15:03	314.40	43
5560	12:15:03	314.35	47
5559	12:15:03	314.35	3
5558	12:15:03	314.35	67
5557	12:15:03	314.35	70
5556	12:15:03	314.35	36
5555	12:15:03	314.35	95
5554	12:15:03	314.35	11
5553	12:15:03	314.35	10
5552	12:15:03	314.35	27
5551	12:15:03	314.35	28
5550	12:15:03	314.35	22
5549	12:14:52	314.35	1
5548	12:14:44	314.35	17
5547	12:14:26	314.25	38
5546	12:14:26	314.25	30
5545	12:14:25	314.30	10
5544	12:14:23	314.30	29
5543	12:14:23	314.30	50
5542	12:14:23	314.30	11
5541	12:14:12	314.25	15
5540	12:13:46	314.20	20
5539	12:13:31	314.20	1
5538	12:13:28	314.30	50
5537	12:13:28	314.25	34
5536	12:13:28	314.30	50
5535	12:13:28	314.30	1
5534	12:13:28	314.30	96
5533	12:13:11	314.40	15
5532	12:13:11	314.40	46
5531	12:13:11	314.40	39
5530	12:13:05	314.35	3
5529	12:13:05	314.35	50
5528	12:12:51	314.35	50
5527	12:12:51	314.40	16
5526	12:12:51	314.40	4
5525	12:12:51	314.40	58
5524	12:12:51	314.40	38
5523	12:12:49	314.40	1
5522	12:12:26	314.25	40
5521	12:12:26	314.55	22
5520	12:12:26	314.55	30
5519	12:12:26	314.50	21
5518	12:12:26	314.50	27
5517	12:12:23	314.40	3
5516	12:12:23	314.40	5
5515	12:12:23	314.45	109
5514	12:12:23	314.45	36
5513	12:12:16	314.50	47
5512	12:12:16	314.55	48
5511	12:12:16	314.60	29
5510	12:12:16	314.60	112
5509	12:12:16	314.60	30
5508	12:12:09	314.70	1
5507	12:12:08	314.65	1
5506	12:12:08	314.65	3
5505	12:12:03	314.70	3
5504	12:11:58	314.60	29
5503	12:11:58	314.60	8
5502	12:11:35	314.60	42
5501	12:11:35	314.60	108
5500	12:11:35	314.60	106
5499	12:11:35	314.60	37
5498	12:11:35	314.60	28
5497	12:11:25	314.75	43
5496	12:11:25	314.75	19
5495	12:11:25	314.75	7
5494	12:11:25	314.70	26
5493	12:11:25	314.70	7
5492	12:11:25	314.70	44
5491	12:11:25	314.70	51
5490	12:11:15	314.55	75
5489	12:11:15	314.55	19
5488	12:11:15	314.55	31
5487	12:11:15	314.55	14
5486	12:11:15	314.45	12
5485	12:11:15	314.50	30
5484	12:11:15	314.55	29
5483	12:11:15	314.55	26
5482	12:11:15	314.60	12
5481	12:11:15	314.60	10
5480	12:11:15	314.60	33
5479	12:11:15	314.60	84
5478	12:11:15	314.55	24
5477	12:11:15	314.55	6
5476	12:11:15	314.55	44
5475	12:11:15	314.50	37
5474	12:11:15	314.50	38
5473	12:11:15	314.50	25
5472	12:11:15	314.50	25
5471	12:11:15	314.50	3
5470	12:11:15	314.50	356
5469	12:11:15	314.50	1348
5468	12:11:15	314.50	105
5467	12:11:15	314.50	110
5466	12:11:09	314.45	54
5465	12:11:09	314.40	10
5464	12:11:09	314.40	107
5463	12:11:09	314.40	73
5462	12:11:09	314.40	16
5461	12:11:09	314.40	310
5460	12:11:09	314.35	6
5459	12:11:09	314.35	51
5458	12:11:09	314.35	50
5457	12:11:09	314.35	60
5456	12:11:09	314.30	63
5455	12:11:09	314.30	18
5454	12:11:09	314.30	20
5453	12:11:09	314.30	107
5452	12:11:09	314.30	63
5451	12:11:09	314.30	11
5450	12:11:09	314.30	37
5449	12:11:09	314.30	50
5448	12:11:09	314.30	51
5447	12:11:09	314.30	59
5446	12:11:09	314.30	17
5445	12:11:09	314.30	27
5444	12:10:49	314.30	4
5443	12:10:23	314.15	16
5442	12:09:54	314.15	1
5441	12:09:53	314.35	19
5440	12:09:53	314.35	14
5439	12:09:37	314.10	28
5438	12:09:37	314.10	41
5437	12:09:37	314.10	91
5436	12:09:37	314.10	8
5435	12:09:37	314.10	14
5434	12:09:14	314.10	1
5433	12:09:12	314.30	2
5432	12:09:10	314.05	33
5431	12:09:10	314.05	6
5430	12:09:10	314.05	54
5429	12:09:10	314.05	1
5428	12:09:10	314.10	4
5427	12:09:10	314.10	2
5426	12:09:06	314.30	10
5425	12:09:01	314.15	1
5424	12:09:01	314.20	20
5423	12:09:01	314.20	6
5422	12:09:01	314.20	13
5421	12:08:59	314.20	13
5420	12:08:59	314.20	2
5419	12:08:59	314.20	55
5418	12:08:59	314.20	43
5417	12:08:59	314.25	4
5416	12:08:59	314.30	1
5415	12:08:53	314.30	6
5414	12:08:53	314.30	2
5413	12:08:53	314.30	10
5412	12:08:33	314.40	2
5411	12:08:21	314.35	98
5410	12:08:21	314.35	108
5409	12:08:15	314.50	81
5408	12:08:15	314.45	1
5407	12:08:15	314.45	9
5406	12:08:15	314.45	4
5405	12:08:15	314.45	50
5404	12:08:15	314.40	5
5403	12:08:15	314.40	19
5402	12:08:15	314.40	47
5401	12:08:15	314.40	4
5400	12:08:01	314.30	8
5399	12:08:00	314.40	1
5398	12:07:43	314.30	51
5397	12:07:43	314.30	51
5396	12:07:43	314.30	37
5395	12:07:43	314.30	54
5394	12:07:43	314.30	16
5393	12:07:18	314.30	7
5392	12:07:15	314.20	3
5391	12:07:01	314.30	7
5390	12:06:51	314.35	22
5389	12:06:51	314.35	5
5388	12:06:51	314.35	1
5387	12:06:51	314.30	2
5386	12:06:51	314.30	52
5385	12:06:51	314.30	50
5384	12:06:51	314.30	22
5383	12:06:51	314.30	36
5382	12:06:39	314.20	5
5381	12:06:39	314.20	3
5380	12:06:31	314.25	1
5379	12:06:31	314.25	49
5378	12:06:31	314.25	37
5377	12:06:31	314.25	11
5376	12:06:31	314.25	1
5375	12:06:30	314.30	40
5374	12:06:30	314.35	1
5373	12:05:48	314.35	3
5372	12:05:36	314.35	40
5371	12:05:35	314.35	48
5370	12:05:26	314.40	60
5369	12:05:26	314.40	40
5368	12:05:14	314.40	61
5367	12:05:04	314.40	1
5366	12:05:04	314.40	49
5365	12:05:04	314.40	50
5364	12:05:04	314.35	7
5363	12:05:04	314.35	50
5362	12:05:04	314.35	42
5361	12:05:04	314.30	3
5360	12:05:04	314.30	52
5359	12:05:04	314.30	27
5358	12:04:58	314.35	60
5357	12:04:53	314.35	1
5356	12:04:30	314.25	48
5355	12:04:30	314.25	45
5354	12:04:30	314.25	28
5353	12:04:30	314.25	16
5352	12:04:30	314.25	4
5351	12:04:30	314.25	19
5350	12:04:30	314.25	28
5349	12:04:30	314.20	5
5348	12:04:30	314.20	37
5347	12:04:30	314.20	52
5346	12:04:30	314.20	26
5345	12:04:30	314.20	44
5344	12:03:50	314.10	1
5343	12:03:10	314.25	7
5342	12:03:10	314.20	3
5341	12:03:10	314.20	56
5340	12:03:10	314.15	29
5339	12:03:10	314.15	54
5338	12:03:10	314.15	6
5337	12:03:10	314.15	44
5336	12:03:10	314.15	1
5335	12:02:59	314.05	20
5334	12:02:59	314.10	6
5333	12:02:59	314.10	3
5332	12:02:59	314.10	58
5331	12:02:59	314.10	14
5330	12:02:59	314.10	40
5329	12:02:59	314.10	1
5328	12:02:59	314.10	66
5327	12:02:59	314.10	56
5326	12:02:59	314.10	52
5325	12:02:59	314.10	9
5324	12:02:59	314.10	59
5323	12:02:59	314.10	59
5322	12:02:43	314.05	5
5321	12:02:43	314.05	2
5320	12:02:25	314.05	15
5319	12:02:25	314.05	4
5318	12:02:25	314.05	1
5317	12:02:10	314.10	11
5316	12:02:10	314.10	35
5315	12:02:10	314.10	59
5314	12:02:10	314.10	42
5313	12:02:10	314.10	2
5312	12:02:10	314.10	57
5311	12:02:10	314.05	14
5310	12:02:10	314.10	51
5309	12:02:10	314.10	50
5308	12:02:10	314.10	39
5307	12:02:10	314.10	16
5306	12:02:06	314.15	3
5305	12:02:06	314.15	1
5304	12:02:05	314.10	52
5303	12:02:05	314.15	32
5302	12:02:05	314.15	9
5301	12:02:05	314.15	49
5300	12:01:58	314.10	44
5299	12:01:58	314.15	19
5298	12:01:58	314.15	35
5297	12:01:58	314.15	41
5296	12:01:58	314.15	5
5295	12:01:54	314.15	1
5294	12:01:52	314.10	80
5293	12:01:52	314.10	7
5292	12:01:52	314.10	2
5291	12:01:48	314.10	9
5290	12:01:36	314.10	13
5289	12:01:36	314.10	138
5288	12:01:36	314.15	50
5287	12:01:36	314.15	1
5286	12:01:36	314.15	1
5285	12:01:36	314.15	4
5284	12:01:36	314.20	106
5283	12:01:36	314.20	105
5282	12:01:36	314.20	1
5281	12:01:36	314.20	2
5280	12:01:12	314.30	1
5279	12:00:51	314.20	1
5278	12:00:28	314.30	1
5277	12:00:28	314.30	38
5276	12:00:28	314.30	50
5275	12:00:28	314.30	18
5274	12:00:28	314.30	9
5273	12:00:21	314.30	49
5272	12:00:21	314.30	1
5271	12:00:18	314.30	4
5270	12:00:18	314.30	33
5269	12:00:18	314.30	18
5268	12:00:18	314.30	36
5267	12:00:11	314.20	1
5266	12:00:11	314.20	1
5265	12:00:00	314.25	5
5264	12:00:00	314.30	51
5263	12:00:00	314.30	1
5262	11:59:55	314.35	1
5261	11:59:24	314.35	1
5260	11:59:24	314.35	49
5259	11:59:24	314.40	30
5258	11:59:24	314.40	1
5257	11:59:24	314.40	3
5256	11:59:24	314.40	5
5255	11:58:49	314.50	7
5254	11:58:41	314.50	3
5253	11:58:37	314.50	7
5252	11:58:37	314.50	71
5251	11:58:37	314.50	22
5250	11:58:35	314.45	3
5249	11:58:31	314.50	22
5248	11:58:31	314.50	6
5247	11:58:31	314.50	37
5246	11:58:31	314.50	50
5245	11:58:31	314.50	7
5244	11:58:26	314.45	4
5243	11:58:26	314.45	7
5242	11:58:22	314.50	26
5241	11:58:22	314.50	36
5240	11:58:22	314.50	38
5239	11:58:05	314.50	5
5238	11:57:58	314.55	2
5237	11:57:57	314.60	2
5236	11:57:55	314.65	28
5235	11:57:55	314.65	1
5234	11:57:55	314.65	46
5233	11:57:45	314.70	16
5232	11:57:45	314.65	4
5231	11:57:45	314.70	43
5230	11:57:45	314.70	56
5229	11:57:45	314.70	96
5228	11:57:45	314.70	1
5227	11:57:24	314.75	25
5226	11:57:11	314.75	1
5225	11:56:52	314.85	1
5224	11:56:45	314.70	43
5223	11:56:45	314.70	12
5222	11:56:45	314.70	18
5221	11:56:45	314.65	5
5220	11:56:45	314.65	49
5219	11:56:45	314.60	27
5218	11:56:44	314.60	1
5217	11:56:40	314.60	5
5216	11:56:36	314.60	5
5215	11:56:36	314.60	20
5214	11:56:24	314.60	8
5213	11:56:19	314.60	1
5212	11:56:18	314.50	19
5211	11:56:11	314.60	1
5210	11:56:10	314.60	5
5209	11:55:56	314.65	1
5208	11:55:33	314.70	50
5207	11:55:33	314.70	60
5206	11:55:33	314.60	5
5205	11:55:33	314.60	49
5204	11:55:33	314.60	34
5203	11:55:33	314.60	4
5202	11:55:33	314.60	1
5201	11:55:19	314.50	33
5200	11:55:19	314.55	5
5199	11:55:19	314.55	35
5198	11:55:19	314.55	56
5197	11:55:19	314.55	24
5196	11:55:19	314.55	29
5195	11:55:19	314.55	14
5194	11:55:07	314.55	37
5193	11:55:07	314.55	49
5192	11:55:07	314.55	50
5191	11:54:54	314.50	15
5190	11:54:44	314.50	5
5189	11:54:24	314.55	5
5188	11:54:24	314.60	31
5187	11:54:24	314.60	37
5186	11:54:17	314.50	10
5185	11:54:11	314.60	40
5184	11:54:08	314.60	4
5183	11:54:08	314.65	47
5182	11:54:06	314.70	2
5181	11:54:06	314.70	2
5180	11:54:06	314.75	8
5179	11:54:06	314.75	20
5178	11:54:06	314.75	16
5177	11:54:06	314.80	28
5176	11:54:06	314.80	86
5175	11:54:05	314.80	26
5174	11:54:05	314.80	2
5173	11:54:05	314.80	3
5172	11:53:50	314.85	1
5171	11:53:38	314.75	11
5170	11:53:03	314.80	3
5169	11:53:03	314.80	50
5168	11:53:03	314.85	6
5167	11:53:03	314.75	54
5166	11:53:03	314.75	2
5165	11:53:03	314.70	51
5164	11:53:03	314.65	9
5163	11:53:03	314.65	85
5162	11:53:03	314.60	4
5161	11:52:59	314.55	37
5160	11:52:49	314.50	3
5159	11:52:48	314.60	10
5158	11:52:48	314.65	10
5157	11:52:48	314.65	1
5156	11:52:48	314.65	2
5155	11:52:35	314.70	1
5154	11:52:25	314.75	27
5153	11:52:25	314.75	21
5152	11:52:25	314.75	29
5151	11:52:23	314.80	6
5150	11:52:16	314.80	51
5149	11:52:16	314.80	42
5148	11:52:16	314.80	211
5147	11:52:12	314.80	18
5146	11:52:03	314.85	12
5145	11:52:03	314.85	1
5144	11:52:03	314.85	35
5143	11:52:03	314.85	12
5142	11:51:35	314.75	90
5141	11:51:34	314.75	22
5140	11:51:34	314.75	58
5139	11:51:34	314.75	36
5138	11:51:34	314.75	18
5137	11:51:34	314.75	47
5136	11:51:09	314.75	6
5135	11:51:09	314.75	3
5134	11:51:09	314.65	56
5133	11:51:08	314.65	5
5132	11:51:08	314.65	2
5131	11:51:08	314.65	6
5130	11:50:56	314.60	5
5129	11:50:42	314.65	30
5128	11:50:39	314.60	1
5127	11:50:39	314.60	2
5126	11:50:36	314.65	1
5125	11:50:36	314.65	1
5124	11:50:32	314.80	36
5123	11:50:32	314.80	20
5122	11:50:32	314.75	50
5121	11:50:32	314.70	19
5120	11:50:32	314.70	1
5119	11:50:32	314.75	1
5118	11:50:32	314.80	52
5117	11:50:32	314.80	40
5116	11:50:32	314.80	118
5115	11:50:32	314.80	1
5114	11:50:32	314.80	22
5113	11:50:32	314.80	245
5112	11:50:32	314.80	491
5111	11:50:32	314.85	22
5110	11:50:32	314.85	50
5109	11:50:30	314.85	5
5108	11:50:30	314.85	50
5107	11:50:21	314.80	16
5106	11:50:21	314.80	9
5105	11:50:21	314.80	22
5104	11:50:21	314.80	22
5103	11:50:21	314.80	46
5102	11:50:21	314.80	7
5101	11:50:06	314.75	40
5100	11:50:06	314.75	36
5099	11:50:06	314.75	23
5098	11:50:06	314.75	51
5097	11:50:06	314.75	49
5096	11:50:05	314.65	1
5095	11:50:04	314.70	33
5094	11:50:04	314.70	14
5093	11:49:50	314.65	22
5092	11:49:50	314.65	57
5091	11:49:50	314.65	30
5090	11:49:42	314.55	48
5089	11:49:41	314.55	3
5088	11:49:41	314.55	33
5087	11:49:41	314.55	53
5086	11:49:41	314.55	17
5085	11:49:41	314.55	29
5084	11:49:41	314.50	27
5083	11:49:41	314.50	17
5082	11:49:39	314.50	16
5081	11:49:39	314.50	7
5080	11:49:39	314.50	28
5079	11:49:39	314.50	11
5078	11:49:39	314.50	59
5077	11:49:39	314.50	2
5076	11:49:39	314.50	5
5075	11:49:37	314.50	34
5074	11:49:37	314.50	16
5073	11:49:26	314.35	2
5072	11:49:26	314.35	50
5071	11:49:19	314.35	6
5070	11:49:19	314.35	12
5069	11:49:19	314.35	23
5068	11:49:19	314.35	22
5067	11:49:19	314.35	1
5066	11:49:19	314.30	43
5065	11:49:19	314.30	52
5064	11:49:19	314.30	102
5063	11:49:19	314.30	1
5062	11:49:19	314.25	22
5061	11:49:19	314.25	41
5060	11:49:19	314.25	44
5059	11:49:19	314.25	4
5058	11:49:17	314.15	18
5057	11:49:17	314.15	22
5056	11:49:03	314.05	32
5055	11:49:03	314.10	49
5054	11:49:03	314.20	49
5053	11:49:03	314.20	49
5052	11:49:03	314.15	22
5051	11:49:03	314.15	49
5050	11:49:03	314.00	32
5049	11:49:03	314.00	48
5048	11:49:03	314.05	47
5047	11:49:03	314.05	1
5046	11:49:03	314.05	31
5045	11:49:03	314.05	49
5044	11:49:03	314.10	115
5043	11:49:03	314.10	22
5042	11:49:03	314.10	49
5041	11:49:03	314.20	22
5040	11:49:03	314.20	49
5039	11:49:03	314.25	10
5038	11:49:03	314.25	4
5037	11:49:03	314.25	6
5036	11:49:03	314.25	3
5035	11:49:03	314.20	15
5034	11:49:03	314.20	35
5033	11:49:03	314.20	52
5032	11:49:03	314.20	6
5031	11:49:03	314.20	44
5030	11:49:03	314.20	24
5029	11:48:34	314.10	10
5028	11:48:34	314.10	6
5027	11:48:34	314.10	20
5026	11:48:34	314.10	16
5025	11:48:25	314.10	6
5024	11:48:23	314.10	5
5023	11:48:22	314.10	16
5022	11:48:20	314.05	49
5021	11:48:20	314.10	10
5020	11:48:20	314.10	39
5019	11:48:20	314.10	12
5018	11:48:20	314.10	70
5017	11:48:20	314.10	5
5016	11:48:13	314.00	53
5015	11:48:13	314.05	49
5014	11:48:13	314.00	28
5013	11:48:13	314.00	49
5012	11:48:13	314.00	250
5011	11:48:07	314.10	45
5010	11:48:05	314.10	49
5009	11:48:05	314.00	103
5008	11:48:05	314.00	111
5007	11:48:05	314.05	1
5006	11:48:05	314.05	49
5005	11:48:05	314.10	49
5004	11:48:04	314.20	14
5003	11:48:04	314.20	7
5002	11:48:03	314.20	15
5001	11:47:56	314.20	30
5000	11:47:56	314.20	2
4999	11:47:55	314.10	41
4998	11:47:55	314.15	77
4997	11:47:55	314.15	8
4996	11:47:55	314.10	27
4995	11:47:55	314.05	49
4994	11:47:55	314.00	3
4993	11:47:55	314.00	6
4992	11:47:55	314.00	17
4991	11:47:55	314.00	8
4990	11:47:55	314.05	15
4989	11:47:55	314.05	5
4988	11:47:55	314.10	11
4987	11:47:55	314.10	49
4986	11:47:54	314.10	10
4985	11:47:54	314.10	15
4984	11:47:54	314.15	1
4983	11:47:54	314.15	3
4982	11:47:54	314.20	19
4981	11:47:54	314.25	49
4980	11:47:54	314.30	52
4979	11:47:40	314.30	54
4978	11:47:30	314.50	50
4977	11:47:30	314.50	59
4976	11:47:30	314.50	7
4975	11:47:30	314.50	22
4974	11:47:30	314.45	22
4973	11:47:30	314.45	1
4972	11:47:30	314.45	44
4971	11:47:30	314.45	40
4970	11:47:30	314.45	36
4969	11:47:14	314.35	45
4968	11:47:14	314.35	20
4967	11:47:14	314.35	35
4966	11:47:14	314.30	129
4965	11:47:09	314.20	23
4964	11:47:09	314.20	10
4963	11:47:09	314.20	8
4962	11:47:08	314.25	1
4961	11:47:08	314.25	3
4960	11:47:08	314.25	19
4959	11:47:05	314.40	49
4958	11:47:05	314.40	51
4957	11:47:04	314.25	1
4956	11:46:34	314.40	49
4955	11:46:34	314.40	20
4954	11:46:34	314.40	2
4953	11:46:33	314.30	8
4952	11:46:33	314.30	34
4951	11:46:17	314.30	9
4950	11:46:17	314.30	32
4949	11:46:17	314.30	3
4948	11:46:15	314.45	10
4947	11:46:15	314.45	1
4946	11:46:13	314.30	59
4945	11:46:11	314.40	9
4944	11:45:55	314.55	36
4943	11:45:55	314.55	22
4942	11:45:40	314.70	1
4941	11:45:40	314.40	1
4940	11:45:40	314.45	40
4939	11:45:40	314.45	2
4938	11:45:40	314.45	9
4937	11:45:39	314.60	1
4936	11:45:39	314.65	10
4935	11:45:39	314.65	102
4934	11:45:39	314.65	28
4933	11:45:37	314.65	43
4932	11:45:32	314.75	1
4931	11:45:32	314.65	57
4930	11:45:32	314.70	50
4929	11:45:32	314.70	50
4928	11:45:31	314.50	37
4927	11:45:31	314.50	904
4926	11:45:31	314.50	23
4925	11:45:31	314.50	22
4924	11:45:31	314.50	50
4923	11:45:31	314.50	1
4922	11:45:31	314.55	50
4921	11:45:31	314.60	50
4920	11:45:14	314.50	1
4919	11:45:13	314.55	13
4918	11:45:13	314.55	11
4917	11:45:13	314.55	14
4916	11:45:13	314.65	2
4915	11:45:06	314.75	32
4914	11:45:06	314.75	26
4913	11:45:06	314.75	31
4912	11:45:06	314.75	30
4911	11:45:06	314.70	81
4910	11:45:06	314.70	31
4909	11:45:06	314.70	59
4908	11:45:06	314.70	27
4907	11:45:06	314.70	33
4906	11:45:05	314.55	33
4905	11:45:05	314.55	48
4904	11:45:05	314.65	1
4903	11:45:02	314.70	1
4902	11:45:00	314.70	1
4901	11:44:53	314.70	44
4900	11:44:53	314.70	5
4899	11:44:53	314.70	56
4898	11:44:37	314.70	60
4897	11:44:37	314.70	1
4896	11:44:27	314.70	7
4895	11:44:27	314.70	33
4894	11:44:27	314.70	2
4893	11:44:26	314.80	1
4892	11:44:26	314.75	50
4891	11:44:19	314.85	21
4890	11:44:05	314.95	1
4889	11:44:05	315.10	37
4888	11:44:05	315.10	25
4887	11:44:05	315.05	50
4886	11:44:05	314.85	4
4885	11:44:05	314.85	33
4884	11:44:05	314.85	18
4883	11:44:05	314.90	1
4882	11:44:05	314.95	2
4881	11:44:05	315.00	50
4880	11:44:05	315.00	1
4879	11:44:05	315.00	2660
4878	11:44:05	315.00	612
4877	11:44:05	315.00	98
4876	11:44:05	315.05	47
4875	11:44:05	315.05	3
4874	11:44:05	315.05	47
4873	11:44:05	315.05	36
4872	11:44:05	315.05	1
4871	11:44:05	315.10	28
4870	11:44:05	315.10	43
4869	11:44:05	315.10	1000
4868	11:44:05	315.10	2
4867	11:43:51	315.15	42
4866	11:43:51	315.15	1
4865	11:43:51	315.15	69
4864	11:43:47	315.15	5
4863	11:43:42	315.20	36
4862	11:43:42	315.15	32
4861	11:43:42	315.15	28
4860	11:43:06	315.25	8
4859	11:43:06	315.25	6
4858	11:43:06	315.25	31
4857	11:43:02	315.25	48
4856	11:43:02	315.25	27
4855	11:42:55	315.25	23
4854	11:42:55	315.20	51
4853	11:42:55	315.20	36
4852	11:42:55	315.20	4
4851	11:42:47	315.15	40
4850	11:42:47	315.15	28
4849	11:42:37	315.10	74
4848	11:42:37	315.10	22
4847	11:42:35	315.10	52
4846	11:42:35	315.10	33
4845	11:42:35	315.00	84
4844	11:42:35	315.00	640
4843	11:42:35	315.05	40
4842	11:42:35	315.00	5
4841	11:42:35	315.00	22
4840	11:42:35	315.00	38
4839	11:42:35	315.00	54
4838	11:42:35	315.00	37
4837	11:42:35	315.00	11
4836	11:42:14	315.00	2
4835	11:42:10	314.95	2
4834	11:41:52	314.90	45
4833	11:41:52	314.95	50
4832	11:41:52	314.90	18
4831	11:41:52	314.90	57
4830	11:41:52	314.85	22
4829	11:41:52	314.85	49
4828	11:41:30	314.65	1
4827	11:41:30	314.65	11
4826	11:41:30	314.65	2
4825	11:41:19	314.70	2
4824	11:41:19	314.70	18
4823	11:41:19	314.70	1
4822	11:41:00	314.70	3
4821	11:40:53	314.65	42
4820	11:40:53	314.65	18
4819	11:40:53	314.65	32
4818	11:40:47	314.55	1
4817	11:40:46	314.65	20
4816	11:40:46	314.65	13
4815	11:40:46	314.60	7
4814	11:40:45	314.55	42
4813	11:40:45	314.55	35
4812	11:40:45	314.55	59
4811	11:40:45	314.55	29
4810	11:40:45	314.45	1
4809	11:40:37	314.50	41
4808	11:40:37	314.50	9
4807	11:40:37	314.50	38
4806	11:40:37	314.50	51
4805	11:40:37	314.50	4
4804	11:40:37	314.50	22
4803	11:40:37	314.45	22
4802	11:40:37	314.45	23
4801	11:40:37	314.45	50
4800	11:40:22	314.25	1
4799	11:40:22	314.25	1
4798	11:40:14	314.25	3
4797	11:40:00	314.30	12
4796	11:40:00	314.30	9
4795	11:40:00	314.30	1
4794	11:40:00	314.30	50
4793	11:40:00	314.35	40
4792	11:39:59	314.35	10
4791	11:39:58	314.40	61
4790	11:39:58	314.35	21
4789	11:39:58	314.35	47
4788	11:39:58	314.35	118
4787	11:39:58	314.35	54
4786	11:39:58	314.35	16
4785	11:39:58	314.35	4
4784	11:39:57	314.35	23
4783	11:39:57	314.30	23
4782	11:39:57	314.30	35
4781	11:39:57	314.30	51
4780	11:39:37	314.30	22
4779	11:39:37	314.30	2
4778	11:39:37	314.30	50
4777	11:39:30	314.30	15
4776	11:39:30	314.30	35
4775	11:39:30	314.30	22
4774	11:39:30	314.35	44
4773	11:39:30	314.35	16
4772	11:39:29	314.35	4
4771	11:39:29	314.35	17
4770	11:39:29	314.35	52
4769	11:39:29	314.35	3
4768	11:39:29	314.35	28
4767	11:39:26	314.35	10
4766	11:39:26	314.35	2
4765	11:39:22	314.20	1
4764	11:39:18	314.25	1
4763	11:39:16	314.30	1
4762	11:39:15	314.35	22
4761	11:39:15	314.35	2
4760	11:39:15	314.35	1
4759	11:39:08	314.50	26
4758	11:39:08	314.50	13
4757	11:39:08	314.45	37
4756	11:39:08	314.45	50
4755	11:39:04	314.40	1
4754	11:38:43	314.50	47
4753	11:38:43	314.50	49
4752	11:38:43	314.50	40
4751	11:38:43	314.50	100
4750	11:38:43	314.60	50
4749	11:38:43	314.60	114
4748	11:38:43	314.60	2
4747	11:38:38	314.60	14
4746	11:38:23	314.60	2
4745	11:38:23	314.60	50
4744	11:38:15	314.60	22
4743	11:38:15	314.60	5
4742	11:38:07	314.50	10
4741	11:38:06	314.50	25
4740	11:38:06	314.50	57
4739	11:38:06	314.50	50
4738	11:38:06	314.50	38
4737	11:38:05	314.45	5
4736	11:37:51	314.50	50
4735	11:37:51	314.45	51
4734	11:37:51	314.45	4
4733	11:37:51	314.50	50
4732	11:37:42	314.55	40
4731	11:37:42	314.60	43
4730	11:37:42	314.60	6
4729	11:37:42	314.55	2
4728	11:37:26	314.45	4
4727	11:37:26	314.45	43
4726	11:37:17	314.55	1
4725	11:37:10	314.55	1
4724	11:37:10	314.55	15
4723	11:37:07	314.45	57
4722	11:37:05	314.45	52
4721	11:37:05	314.45	52
4720	11:37:05	314.45	6
4719	11:37:05	314.45	37
4718	11:37:05	314.45	80
4717	11:36:55	314.40	18
4716	11:36:55	314.40	37
4715	11:36:34	314.45	62
4714	11:36:34	314.50	23
4713	11:36:34	314.50	20
4712	11:36:34	314.55	23
4711	11:36:34	314.55	3
4710	11:36:24	314.60	8
4709	11:36:24	314.60	28
4708	11:36:24	314.60	64
4707	11:36:24	314.60	3
4706	11:36:24	314.60	20
4705	11:36:12	314.60	31
4704	11:36:12	314.60	10
4703	11:36:12	314.60	5
4702	11:36:11	314.75	23
4701	11:36:10	314.90	1
4700	11:36:09	314.85	19
4699	11:36:09	314.80	2
4698	11:36:09	314.80	54
4697	11:36:09	314.75	20
4696	11:36:00	314.60	13
4695	11:36:00	314.65	12
4694	11:36:00	314.65	23
4693	11:36:00	314.65	1
4692	11:36:00	314.65	5
4691	11:36:00	314.75	36
4690	11:36:00	314.75	54
4689	11:36:00	314.75	10
4688	11:35:48	314.75	1
4687	11:35:48	314.75	18
4686	11:35:48	314.75	9
4685	11:35:28	314.80	1
4684	11:35:12	314.80	1
4683	11:35:12	314.85	1
4682	11:35:12	314.85	1
4681	11:35:00	314.90	3
4680	11:35:00	314.90	20
4679	11:34:59	314.95	3
4678	11:34:59	315.00	20
4677	11:34:59	315.00	1
4676	11:34:59	315.00	68
4675	11:34:59	315.00	1
4674	11:34:59	315.00	1
4673	11:34:59	315.05	48
4672	11:34:59	315.05	46
4671	11:34:59	315.10	10
4670	11:34:59	315.10	2
4669	11:34:59	315.10	150
4668	11:34:46	315.15	1
4667	11:34:46	315.15	1
4666	11:34:19	315.20	1
4665	11:34:11	315.25	51
4664	11:34:11	315.25	1
4663	11:34:11	315.20	38
4662	11:33:44	315.10	28
4661	11:33:29	315.05	23
4660	11:33:29	315.00	53
4659	11:33:29	315.10	2
4658	11:33:29	315.10	1
4657	11:33:29	315.10	7
4656	11:33:29	315.10	23
4655	11:33:29	315.10	20
4654	11:33:29	315.10	3
4653	11:33:29	315.05	19
4652	11:33:29	315.05	52
4651	11:33:29	315.05	48
4650	11:33:29	315.05	37
4649	11:33:29	315.05	8
4648	11:33:29	315.05	2
4647	11:33:29	315.05	25
4646	11:33:29	315.05	17
4645	11:33:26	315.05	1
4644	11:33:22	315.05	11
4643	11:33:06	315.05	1
4642	11:33:06	315.05	2
4641	11:33:05	315.00	3
4640	11:33:05	315.00	35
4639	11:33:04	315.00	3
4638	11:32:50	314.90	1
4637	11:32:50	314.90	4
4636	11:32:50	314.90	2
4635	11:32:50	314.90	1
4634	11:32:21	315.00	44
4633	11:32:21	315.00	33
4632	11:32:21	315.05	3
4631	11:32:21	315.05	1
4630	11:32:21	315.10	1
4629	11:32:20	315.15	28
4628	11:32:20	315.15	1
4627	11:32:20	315.15	49
4626	11:32:14	315.20	15
4625	11:32:09	315.20	7
4624	11:32:09	315.20	5
4623	11:31:56	315.20	7
4622	11:31:54	315.25	28
4621	11:31:54	315.25	3
4620	11:31:38	315.30	6
4619	11:31:38	315.35	24
4618	11:31:37	315.30	27
4617	11:31:37	315.30	15
4616	11:31:26	315.10	1
4615	11:31:26	315.10	15
4614	11:31:25	315.25	47
4613	11:31:25	315.25	53
4612	11:31:24	315.10	13
4611	11:31:12	315.10	14
4610	11:31:12	315.10	9
4609	11:31:05	315.10	22
4608	11:31:05	315.10	20
4607	11:30:55	315.15	11
4606	11:30:55	315.15	24
4605	11:30:45	315.25	3
4604	11:30:38	315.20	18
4603	11:30:29	315.20	23
4602	11:30:29	315.20	25
4601	11:30:29	315.20	29
4600	11:30:29	315.20	4
4599	11:30:28	315.20	1
4598	11:30:27	315.20	48
4597	11:30:27	315.15	55
4596	11:30:26	315.05	4
4595	11:30:26	315.05	26
4594	11:30:26	315.05	58
4593	11:30:26	315.00	16
4592	11:30:14	314.85	1
4591	11:30:14	314.90	10
4590	11:30:11	314.90	4
4589	11:30:11	314.85	3
4588	11:30:11	314.85	50
4587	11:30:04	314.75	33
4586	11:30:04	314.70	12
4585	11:30:03	314.65	49
4584	11:30:03	314.65	43
4583	11:29:56	314.65	1
4582	11:29:56	314.65	1
4581	11:29:45	314.60	55
4580	11:29:44	314.60	12
4579	11:29:40	314.60	55
4578	11:29:40	314.60	33
4577	11:29:35	314.55	31
4576	11:29:35	314.55	5
4575	11:29:28	314.45	58
4574	11:29:28	314.45	3
4573	11:29:28	314.45	4
4572	11:29:28	314.45	53
4571	11:29:28	314.45	50
4570	11:29:27	314.35	16
4569	11:29:25	314.30	38
4568	11:29:25	314.45	23
4567	11:29:25	314.45	9
4566	11:29:25	314.40	75
4565	11:29:25	314.35	109
4564	11:29:25	314.35	56
4563	11:29:25	314.35	53
4562	11:29:25	314.35	24
4561	11:29:25	314.35	22
4560	11:29:25	314.30	47
4559	11:29:25	314.25	51
4558	11:29:25	314.25	50
4557	11:29:25	314.25	1
4556	11:29:25	314.25	56
4555	11:29:25	314.25	4
4554	11:29:25	314.25	57
4553	11:29:25	314.25	24
4552	11:29:25	314.20	56
4551	11:29:25	314.20	56
4550	11:29:24	314.30	9
4549	11:29:23	314.20	5
4548	11:29:23	314.20	20
4547	11:29:23	314.25	25
4546	11:29:23	314.35	1
4545	11:29:21	314.35	10
4544	11:29:21	314.35	25
4543	11:29:21	314.35	65
4542	11:29:18	314.40	50
4541	11:29:13	314.35	126
4540	11:29:13	314.35	100
4539	11:29:13	314.35	6
4538	11:29:13	314.30	31
4537	11:29:13	314.30	25
4536	11:29:12	314.20	10
4535	11:29:12	314.25	31
4534	11:29:12	314.45	32
4533	11:29:12	314.40	56
4532	11:29:12	314.35	56
4531	11:29:12	314.30	56
4530	11:29:11	314.30	25
4529	11:29:11	314.30	100
4528	11:29:11	314.30	4
4527	11:29:11	314.30	4
4526	11:29:08	314.30	1
4525	11:29:08	314.30	5
4524	11:29:05	314.35	5
4523	11:29:05	314.35	1
4522	11:29:05	314.40	56
4521	11:29:04	314.55	44
4520	11:29:04	314.55	56
4519	11:29:02	314.45	36
4518	11:29:01	314.55	25
4517	11:29:01	314.55	43
4516	11:29:01	314.60	21
4515	11:29:01	314.65	18
4514	11:29:01	314.65	14
4513	11:29:01	314.60	57
4512	11:29:01	314.60	11
4511	11:29:01	314.55	57
4510	11:29:00	314.40	1
4509	11:29:00	314.40	40
4508	11:28:59	314.45	22
4507	11:28:59	314.45	4
4506	11:28:59	314.50	40
4505	11:28:59	314.50	1
4504	11:28:59	314.50	59
4503	11:28:59	314.50	2
4502	11:28:59	314.50	5
4501	11:28:49	314.55	69
4500	11:28:49	314.60	2
4499	11:28:49	314.65	1
4498	11:28:49	314.65	28
4497	11:28:49	314.65	1
4496	11:28:49	314.65	28
4495	11:28:49	314.65	1
4494	11:28:49	314.70	20
4493	11:28:43	314.75	38
4492	11:28:43	314.90	24
4491	11:28:43	314.90	6
4490	11:28:43	314.90	20
4489	11:28:43	314.90	18
4488	11:28:43	314.90	25
4487	11:28:43	314.90	57
4486	11:28:43	314.80	1
4485	11:28:43	315.00	1
4484	11:28:43	314.75	34
4483	11:28:43	314.90	25
4482	11:28:43	314.90	6
4481	11:28:43	314.90	86
4480	11:28:43	314.90	1
4479	11:28:43	314.90	1
4478	11:28:43	314.90	1
4477	11:28:43	314.90	9
4476	11:28:43	314.90	11
4475	11:28:43	314.90	5
4474	11:28:43	314.90	34
4473	11:28:43	314.90	10
4472	11:28:43	315.00	10
4471	11:28:43	315.00	5
4470	11:28:43	315.00	10
4469	11:28:43	315.00	243
4468	11:28:43	315.00	20
4467	11:28:43	315.00	1
4466	11:28:43	315.00	200
4465	11:28:43	315.00	1
4464	11:28:43	315.00	70
4463	11:28:43	315.00	1
4462	11:28:43	315.00	1
4461	11:28:43	315.00	10
4460	11:28:43	315.00	3
4459	11:28:43	315.00	5
4458	11:28:43	315.00	3
4457	11:28:43	315.00	5
4456	11:28:43	315.00	8
4455	11:28:43	315.00	1
4454	11:28:43	315.00	200
4453	11:28:43	315.00	88
4452	11:28:43	315.00	1
4451	11:28:43	315.00	9
4450	11:28:43	315.00	2
4449	11:28:43	315.00	7
4448	11:28:43	315.00	2
4447	11:28:43	315.00	15
4446	11:28:43	315.00	11
4445	11:28:43	315.00	1
4444	11:28:43	315.00	5
4443	11:28:43	315.00	30
4442	11:28:43	315.00	20
4441	11:28:43	315.00	45
4440	11:28:43	315.00	5
4439	11:28:43	315.00	1523
4438	11:28:43	315.00	100
4437	11:28:43	315.00	1
4436	11:28:43	315.00	25
4435	11:28:43	315.00	10
4434	11:28:43	315.00	10
4433	11:28:43	315.00	10
4432	11:28:43	315.00	5
4431	11:28:43	315.00	53
4430	11:28:43	315.00	10
4429	11:28:43	315.00	10
4428	11:28:43	315.00	5
4427	11:28:43	315.00	988
4426	11:28:43	315.00	12
4425	11:28:43	315.00	25
4424	11:28:43	315.00	3
4423	11:28:43	315.00	2
4422	11:28:43	315.00	1
4421	11:28:43	315.00	4
4420	11:28:43	315.00	8
4419	11:28:43	315.00	3
4418	11:28:43	315.00	3
4417	11:28:43	315.00	15
4416	11:28:43	315.00	1
4415	11:28:43	315.00	18
4414	11:28:43	315.00	7
4413	11:28:43	315.00	3
4412	11:28:43	315.00	2
4411	11:28:43	315.00	5
4410	11:28:43	315.00	43
4409	11:28:43	315.00	19
4408	11:28:43	315.00	4
4407	11:28:43	315.00	3
4406	11:28:43	315.00	6
4405	11:28:43	315.00	6
4404	11:28:43	315.00	19
4403	11:28:43	315.00	2
4402	11:28:43	315.00	1
4401	11:28:43	315.00	3
4400	11:28:43	315.00	3
4399	11:28:43	315.00	1
4398	11:28:43	315.00	10
4397	11:28:43	315.00	20
4396	11:28:43	315.05	15
4395	11:28:43	315.05	100
4394	11:28:43	315.05	100
4393	11:28:43	315.05	5
4392	11:28:43	315.05	50
4391	11:28:42	315.10	8
4390	11:28:35	315.25	7
4389	11:28:21	315.20	20
4388	11:28:21	315.20	56
4387	11:28:21	315.20	20
4386	11:28:21	315.20	10
4385	11:28:21	315.20	3
4384	11:28:21	315.25	19
4383	11:28:21	315.25	11
4382	11:28:21	315.25	19
4381	11:28:21	315.30	19
4380	11:28:20	315.35	43
4379	11:28:20	315.35	58
4378	11:28:20	315.35	292
4377	11:28:20	315.40	58
4376	11:28:20	315.40	58
4375	11:28:20	315.45	58
4374	11:28:20	315.45	2
4373	11:28:20	315.50	58
4372	11:28:16	315.55	45
4371	11:28:16	315.60	15
4370	11:28:16	315.60	20
4369	11:28:16	315.65	1
4368	11:28:16	315.65	3
4367	11:28:15	315.70	50
4366	11:27:50	315.70	50
4365	11:27:50	315.70	22
4364	11:27:49	315.80	32
4363	11:27:49	315.75	31
4362	11:27:49	315.75	37
4361	11:27:43	315.75	2
4360	11:27:43	315.75	78
4359	11:27:43	315.80	3
4358	11:27:43	315.80	1
4357	11:27:43	315.80	1
4356	11:27:43	315.85	6
4355	11:27:43	315.85	20
4354	11:27:25	315.95	47
4353	11:27:25	315.95	49
4352	11:27:25	315.95	39
4351	11:27:25	315.95	8
4350	11:27:25	315.95	22
4349	11:27:25	315.95	27
4348	11:27:25	315.95	2
4347	11:27:25	316.00	1
4346	11:27:25	316.00	6
4345	11:27:25	316.00	37
4344	11:27:04	316.05	12
4343	11:27:04	316.10	27
4342	11:27:04	316.10	5
4341	11:27:04	316.10	33
4340	11:27:04	316.10	17
4339	11:27:04	316.05	4
4338	11:27:04	316.00	37
4337	11:27:04	316.00	53
4336	11:27:04	316.00	105
4335	11:27:04	316.00	25
4334	11:26:35	315.95	35
4333	11:26:35	315.95	50
4332	11:26:35	315.95	27
4331	11:26:35	315.95	9
4330	11:26:35	315.95	31
4329	11:25:42	315.95	5
4328	11:25:42	315.95	18
4327	11:25:42	315.95	1
4326	11:25:35	315.85	1
4325	11:25:27	315.85	5
4324	11:25:17	315.90	1
4323	11:25:17	315.90	1
4322	11:25:15	315.90	57
4321	11:25:15	315.90	40
4320	11:25:07	315.85	38
4319	11:25:07	315.85	52
4318	11:25:07	315.85	38
4317	11:24:48	315.75	2
4316	11:24:47	315.80	3
4315	11:24:45	315.90	45
4314	11:24:45	315.90	2
4313	11:24:45	315.90	34
4312	11:24:31	316.00	14
4311	11:24:31	316.00	12
4310	11:24:31	316.00	58
4309	11:24:31	316.00	15
4308	11:24:31	316.00	119
4307	11:24:31	316.00	782
4306	11:24:15	316.05	26
4305	11:24:14	316.10	1
4304	11:24:14	316.10	37
4303	11:24:14	316.15	26
4302	11:24:04	316.20	13
4301	11:24:04	316.20	13
4300	11:24:04	316.20	10
4299	11:23:58	316.25	107
4298	11:23:58	316.25	9
4297	11:23:58	316.25	26
4296	11:23:50	316.35	1
4295	11:23:49	316.40	42
4294	11:23:49	316.40	26
4293	11:23:49	316.40	25
4292	11:23:49	316.40	4
4291	11:23:42	316.55	1
4290	11:23:24	316.45	3
4289	11:23:24	316.50	26
4288	11:23:24	316.50	30
4287	11:23:09	316.50	9
4286	11:23:05	316.50	1
4285	11:23:02	316.55	26
4284	11:23:02	316.55	9
4283	11:23:01	316.55	1
4282	11:23:01	316.60	3
4281	11:23:01	316.60	30
4280	11:23:01	316.60	12
4279	11:22:58	316.65	95
4278	11:22:58	316.70	26
4277	11:22:55	316.70	26
4276	11:22:55	316.65	87
4275	11:22:55	316.75	54
4274	11:22:55	316.75	36
4273	11:22:55	316.75	5
4272	11:22:55	316.75	17
4271	11:22:55	316.75	45
4270	11:22:55	316.75	8
4269	11:22:55	316.70	58
4268	11:22:55	316.65	12
4267	11:22:55	316.65	18
4266	11:22:55	316.70	26
4265	11:22:55	316.75	14
4264	11:22:55	316.75	10
4263	11:22:55	316.75	41
4262	11:22:44	316.70	8
4261	11:22:42	316.70	26
4260	11:22:42	316.70	15
4259	11:22:42	316.70	15
4258	11:22:14	316.75	146
4257	11:22:14	316.75	1
4256	11:22:14	316.75	31
4255	11:22:14	316.75	2
4254	11:22:14	316.85	13
4253	11:22:14	316.80	49
4252	11:22:14	316.80	9
4251	11:22:12	316.85	29
4250	11:22:10	316.95	23
4249	11:21:55	316.95	59
4248	11:21:55	316.95	4
4247	11:21:55	316.95	36
4246	11:21:52	316.90	35
4245	11:21:52	316.90	37
4244	11:21:51	316.90	15
4243	11:21:49	317.00	10
4242	11:21:24	317.20	1
4241	11:21:15	316.80	1
4240	11:20:58	317.20	1
4239	11:20:49	316.90	1
4238	11:20:49	316.95	10
4237	11:20:49	316.95	1
4236	11:20:49	316.95	2
4235	11:20:49	316.95	79
4234	11:20:49	316.95	34
4233	11:20:49	316.95	1
4232	11:20:44	317.00	7
4231	11:20:44	317.00	9
4230	11:20:25	317.00	6
4229	11:20:23	317.20	1
4228	11:20:11	317.00	1
4227	11:19:30	317.10	37
4226	11:19:30	317.10	9
4225	11:19:30	317.00	17
4224	11:19:30	317.00	24
4223	11:19:30	317.05	135
4222	11:19:30	317.05	2
4221	11:19:30	317.10	49
4220	11:19:30	317.10	51
4219	11:19:30	317.10	2
4218	11:18:52	317.15	59
4217	11:18:52	317.15	10
4216	11:18:41	317.15	6
4215	11:18:41	317.20	59
4214	11:18:41	317.15	102
4213	11:18:41	317.15	1
4212	11:18:41	317.20	47
4211	11:18:41	317.20	3
4210	11:18:34	317.15	36
4209	11:18:34	317.15	450
4208	11:18:34	317.15	50
4207	11:18:32	317.05	29
4206	11:18:32	317.05	6
4205	11:18:25	317.00	90
4204	11:18:25	317.00	10
4203	11:18:18	316.65	34
4202	11:18:18	316.60	28
4201	11:18:18	316.55	59
4200	11:18:18	316.50	58
4199	11:18:18	316.50	58
4198	11:18:18	316.50	59
4197	11:18:18	316.50	3
4196	11:18:18	316.45	59
4195	11:18:01	316.40	22
4194	11:18:01	316.40	13
4193	11:18:01	316.40	59
4192	11:18:01	316.30	50
4191	11:18:01	316.30	3
4190	11:18:01	316.30	1
4189	11:18:01	316.30	48
4188	11:18:01	316.30	15
4187	11:18:01	316.35	14
4186	11:18:01	316.35	59
4185	11:17:53	316.45	59
4184	11:17:53	316.45	51
4183	11:17:53	316.35	32
4182	11:17:52	316.30	16
4181	11:17:52	316.30	44
4180	11:17:52	316.30	19
4179	11:17:06	316.15	2
4178	11:17:01	316.15	23
4177	11:17:00	316.10	60
4176	11:17:00	316.05	11
4175	11:17:00	316.05	40
4174	11:17:00	316.15	16
4173	11:17:00	316.05	4
4172	11:17:00	316.00	36
4171	11:17:00	316.00	36
4170	11:17:00	316.00	57
4169	11:17:00	316.00	5
4168	11:16:32	316.00	1
4167	11:16:32	316.00	8
4166	11:16:00	316.00	1
4165	11:16:00	315.90	50
4164	11:16:00	315.90	58
4163	11:16:00	315.90	38
4162	11:16:00	315.85	13
4161	11:16:00	315.85	36
4160	11:15:54	315.85	1
4159	11:15:48	315.85	1
4158	11:15:32	315.90	1
4157	11:15:32	315.90	11
4156	11:15:32	315.95	11
4155	11:15:32	315.95	13
4154	11:15:32	315.95	4
4153	11:15:32	316.00	5
4152	11:15:32	316.00	37
4151	11:15:29	316.00	16
4150	11:15:29	315.95	18
4149	11:15:29	315.95	4
4148	11:15:29	315.90	27
4147	11:15:29	315.90	18
4146	11:15:29	315.75	12
4145	11:15:29	315.80	1
4144	11:15:29	315.80	34
4143	11:15:29	315.85	34
4142	11:15:29	315.90	51
4141	11:15:29	315.90	17
4140	11:15:29	315.95	2
4139	11:15:29	315.95	1
4138	11:15:29	315.95	33
4137	11:15:29	315.95	49
4136	11:15:29	316.00	7
4135	11:15:29	316.00	41
4134	11:15:29	316.00	117
4133	11:15:29	316.00	53
4132	11:15:29	316.00	4
4131	11:15:29	316.00	51
4130	11:15:29	316.00	1
4129	11:15:29	316.00	92
4128	11:14:32	316.05	5
4127	11:14:26	316.25	10
4126	11:14:26	316.25	1
4125	11:14:11	316.00	3
4124	11:14:11	316.00	5
4123	11:14:11	316.05	11
4122	11:13:51	316.05	3
4121	11:13:50	316.05	1
4120	11:13:26	316.15	55
4119	11:13:26	316.10	10
4118	11:13:26	316.05	55
4117	11:13:26	316.05	37
4116	11:13:02	316.00	19
4115	11:13:02	316.00	22
4114	11:13:02	316.00	15
4113	11:13:02	316.00	7
4112	11:13:02	316.00	22
4111	11:13:02	316.00	6
4110	11:12:58	316.10	2
4109	11:12:58	316.10	3
4108	11:12:58	316.15	1
4107	11:12:58	316.15	20
4106	11:12:56	316.15	16
4105	11:12:56	316.20	19
4104	11:12:56	316.15	4
4103	11:12:56	316.15	2
4102	11:12:56	316.15	4
4101	11:12:56	316.20	22
4100	11:12:56	316.20	22
4099	11:12:56	316.20	9
4098	11:12:56	316.20	5
4097	11:12:56	316.20	4
4096	11:12:38	316.25	1
4095	11:12:35	316.20	1
4094	11:12:35	316.20	3
4093	11:12:35	316.20	28
4092	11:12:35	316.20	25
4091	11:12:26	316.30	3
4090	11:12:26	316.30	44
4089	11:12:26	316.30	31
4088	11:12:26	316.30	11
4087	11:12:26	316.35	3
4086	11:12:26	316.40	10
4085	11:12:26	316.40	9
4084	11:12:26	316.35	4
4083	11:12:26	316.35	15
4082	11:12:26	316.40	22
4081	11:12:26	316.40	6
4080	11:12:26	316.40	59
4079	11:12:26	316.40	16
4078	11:12:26	316.40	6
4077	11:12:26	316.35	19
4076	11:12:26	316.35	48
4075	11:12:26	316.35	47
4074	11:12:26	316.35	1
4073	11:12:26	316.35	47
4072	11:12:26	316.40	40
4071	11:12:26	316.40	22
4070	11:12:26	316.40	27
4069	11:12:26	316.40	54
4068	11:12:26	316.40	28
4067	11:12:26	316.40	81
4066	11:12:26	316.40	9
4065	11:12:17	316.50	16
4064	11:12:17	316.50	32
4063	11:12:17	316.50	100
4062	11:12:17	316.50	37
4061	11:12:17	316.50	10
4060	11:12:17	316.40	2
4059	11:11:59	316.35	1
4058	11:11:50	316.35	6
4057	11:11:50	316.40	26
4056	11:11:50	316.40	6
4055	11:11:50	316.40	27
4054	11:11:50	316.35	9
4053	11:11:50	316.35	23
4052	11:11:47	316.40	1
4051	11:11:40	316.45	1
4050	11:11:36	316.45	1
4049	11:11:28	316.30	6
4048	11:11:28	316.30	28
4047	11:11:28	316.30	5
4046	11:11:13	316.10	14
4045	11:11:13	316.10	16
4044	11:11:13	316.10	7
4043	11:11:13	316.10	23
4042	11:11:13	316.10	23
4041	11:11:13	316.05	38
4040	11:11:13	316.05	28
4039	11:11:13	316.00	31
4038	11:11:13	316.00	27
4037	11:11:12	316.00	4
4036	11:11:10	316.00	1
4035	11:11:10	315.95	31
4034	11:11:10	315.95	4
4033	11:11:10	315.95	19
4032	11:11:10	315.90	1
4031	11:11:10	315.90	30
4030	11:11:05	315.90	20
4029	11:10:56	315.85	2
4028	11:10:52	315.80	2
4027	11:10:48	315.75	5
4026	11:10:48	315.75	23
4025	11:10:48	315.60	43
4024	11:10:48	315.60	46
4023	11:10:39	315.50	2
4022	11:10:33	315.55	18
4021	11:10:33	315.55	49
4020	11:10:32	315.50	41
4019	11:10:32	315.50	9
4018	11:10:32	315.50	14
4017	11:10:32	315.45	48
4016	11:10:32	315.45	137
4015	11:10:32	315.40	47
4014	11:10:32	315.40	182
4013	11:10:31	315.35	18
4012	11:10:31	315.35	20
4011	11:10:31	315.35	51
4010	11:10:31	315.35	12
4009	11:10:31	315.35	1
4008	11:10:31	315.35	16
4007	11:10:25	315.35	10
4006	11:09:19	315.30	1
4005	11:09:19	315.25	63
4004	11:09:18	315.30	50
4003	11:09:15	315.30	49
4002	11:09:11	315.25	50
4001	11:09:11	315.25	26
4000	11:09:11	315.20	37
3999	11:09:11	315.20	56
3998	11:09:11	315.20	4
3997	11:09:03	315.20	1
3996	11:08:37	315.25	25
3995	11:08:33	315.15	2
3994	11:08:24	315.20	16
3993	11:08:23	315.15	35
3992	11:08:23	315.15	36
3991	11:08:23	315.15	13
3990	11:08:23	315.20	1
3989	11:08:23	315.10	63
3988	11:08:23	315.10	21
3987	11:08:23	315.10	10
3986	11:08:23	315.10	17
3985	11:08:13	315.20	15
3984	11:08:13	315.25	1
3983	11:08:13	315.25	3
3982	11:08:13	315.25	1
3981	11:08:13	315.30	95
3980	11:08:13	315.30	2
3979	11:08:13	315.30	96
3978	11:08:13	315.30	19
3977	11:08:04	315.30	1
3976	11:07:59	315.40	1
3975	11:07:59	315.40	1
3974	11:07:44	315.35	1
3973	11:07:44	315.35	5
3972	11:07:44	315.35	16
3971	11:07:44	315.35	63
3970	11:07:44	315.40	13
3969	11:07:41	315.35	5
3968	11:07:30	315.40	3
3967	11:07:23	315.45	63
3966	11:07:20	315.50	21
3965	11:07:20	315.55	52
3964	11:07:20	315.55	45
3963	11:07:20	315.50	52
3962	11:07:20	315.50	36
3961	11:07:20	315.50	103
3960	11:07:20	315.50	36
3959	11:07:14	315.40	14
3958	11:07:02	315.50	3
3957	11:07:02	315.40	1
3956	11:07:02	315.40	5
3955	11:07:02	315.40	5
3954	11:06:55	315.50	83
3953	11:06:55	315.50	53
3952	11:06:46	315.45	1
3951	11:06:46	315.50	45
3950	11:06:46	315.50	4
3949	11:06:46	315.50	11
3948	11:06:46	315.50	25
3947	11:06:46	315.50	9
3946	11:06:42	315.50	2
3945	11:06:42	315.55	31
3944	11:06:42	315.60	1
3943	11:06:42	315.65	1
3942	11:06:42	315.65	112
3941	11:06:42	315.70	51
3940	11:06:42	315.70	50
3939	11:06:42	315.70	69
3938	11:06:42	315.70	1
3937	11:06:10	315.75	96
3936	11:06:10	315.75	17
3935	11:06:10	315.75	3
3934	11:06:10	315.75	1
3933	11:06:10	315.80	2
3932	11:06:10	315.80	26
3931	11:06:10	315.80	24
3930	11:05:42	315.85	27
3929	11:05:37	315.85	14
3928	11:05:18	315.85	24
3927	11:05:18	315.85	35
3926	11:05:18	315.85	47
3925	11:05:03	315.85	10
3924	11:04:51	315.80	15
3923	11:04:51	315.80	61
3922	11:04:46	315.75	14
3921	11:04:46	315.75	49
3920	11:04:40	315.65	6
3919	11:04:40	315.65	63
3918	11:04:40	315.60	3
3917	11:04:40	315.60	4
3916	11:04:40	315.65	95
3915	11:04:40	315.65	1
3914	11:04:38	315.70	4
3913	11:04:33	315.75	58
3912	11:04:25	315.80	11
3911	11:04:21	315.85	29
3910	11:04:21	315.75	40
3909	11:04:21	315.75	10
3908	11:04:19	315.70	28
3907	11:04:14	315.80	36
3906	11:04:14	315.80	28
3905	11:04:14	315.80	37
3904	11:04:01	315.80	56
3903	11:04:01	315.85	14
3902	11:04:01	315.85	43
3901	11:04:01	315.85	26
3900	11:04:01	315.85	2
3899	11:04:01	315.85	35
3898	11:04:01	315.85	20
3897	11:04:01	315.80	74
3896	11:04:01	315.80	500
3895	11:04:01	315.80	7
3894	11:04:01	315.80	53
3893	11:04:01	315.75	35
3892	11:04:01	315.75	15
3891	11:04:01	315.75	38
3890	11:03:59	315.75	10
3889	11:03:51	315.80	63
3888	11:03:51	315.75	2
3887	11:03:51	315.75	1
3886	11:03:51	315.75	19
3885	11:03:51	315.80	40
3884	11:03:51	315.80	111
3883	11:03:51	315.80	28
3882	11:03:36	315.80	5
3881	11:03:33	315.85	1
3880	11:03:28	315.80	3
3879	11:03:28	315.80	8
3878	11:03:27	315.80	4
3877	11:03:13	315.80	1
3876	11:03:13	315.80	7
3875	11:03:12	315.90	1
3874	11:03:12	315.90	6
3873	11:03:09	315.80	1
3872	11:03:08	315.80	48
3871	11:03:08	315.80	2
3870	11:02:50	315.80	3
3869	11:02:46	315.90	10
3868	11:02:38	315.90	1
3867	11:02:32	315.80	5
3866	11:02:21	315.90	2
3865	11:02:09	315.90	38
3864	11:02:09	315.95	1
3863	11:02:09	316.00	1
3862	11:02:09	316.00	47
3861	11:02:09	316.00	4
3860	11:02:09	316.00	5
3859	11:02:09	316.00	18
3858	11:02:09	316.00	100
3857	11:02:09	316.00	15
3856	11:02:09	316.00	5
3855	11:02:09	316.00	10
3854	11:02:09	316.05	20
3853	11:02:09	316.05	3
3852	11:02:09	316.05	61
3851	11:02:09	316.05	10
3850	11:02:09	316.05	1
3849	11:02:09	316.05	86
3848	11:02:09	316.05	30
3847	11:02:09	316.10	20
3846	11:02:09	316.10	61
3845	11:01:57	316.15	35
3844	11:01:57	316.15	37
3843	11:01:57	316.15	56
3842	11:01:57	316.15	55
3841	11:01:57	316.15	35
3840	11:01:57	316.15	15
3839	11:01:57	316.15	3
3838	11:01:57	316.15	35
3837	11:01:40	316.10	1
3836	11:01:34	316.10	2
3835	11:01:34	316.10	3
3834	11:01:13	316.05	1
3833	11:01:13	316.10	1
3832	11:01:06	316.10	1
3831	11:01:06	316.05	12
3830	11:01:06	316.15	27
3829	11:01:06	316.15	60
3828	11:01:03	316.25	10
3827	11:00:58	316.30	44
3826	11:00:57	316.30	25
3825	11:00:57	316.30	1
3824	11:00:57	316.35	1
3823	11:00:53	316.45	4
3822	11:00:45	316.40	1
3821	11:00:38	316.45	2
3820	11:00:38	316.50	2
3819	11:00:38	316.50	16
3818	11:00:33	316.55	20
3817	11:00:31	316.55	1
3816	11:00:13	316.50	10
3815	11:00:11	316.60	1
3814	11:00:09	316.55	42
3813	11:00:09	316.55	87
3812	11:00:09	316.55	28
3811	11:00:09	316.55	47
3810	11:00:09	316.55	1
3809	11:00:09	316.55	3
3808	11:00:09	316.55	49
3807	11:00:09	316.60	106
3806	11:00:09	316.60	1
3805	10:59:58	316.65	50
3804	10:59:58	316.65	27
3803	10:59:58	316.65	49
3802	10:59:58	316.65	37
3801	10:59:38	316.70	5
3800	10:59:35	316.70	1
3799	10:59:20	316.70	26
3798	10:59:20	316.70	10
3797	10:59:20	316.70	23
3796	10:59:20	316.70	29
3795	10:59:20	316.70	37
3794	10:59:20	316.70	34
3793	10:58:58	316.60	7
3792	10:58:58	316.60	1
3791	10:58:35	316.65	28
3790	10:58:29	316.60	28
3789	10:58:29	316.60	6
3788	10:58:29	316.60	21
3787	10:58:25	316.60	6
3786	10:58:25	316.60	26
3785	10:58:15	316.60	1
3784	10:58:12	316.55	35
3783	10:58:12	316.55	52
3782	10:58:12	316.55	35
3781	10:58:12	316.55	1
3780	10:57:54	316.55	18
3779	10:57:40	316.40	15
3778	10:57:35	316.50	54
3777	10:57:35	316.50	103
3776	10:57:35	316.50	33
3775	10:57:35	316.50	18
3774	10:57:35	316.50	38
3773	10:57:27	316.35	24
3772	10:57:25	316.50	2
3771	10:57:25	316.50	1
3770	10:57:25	316.50	120
3769	10:57:25	316.55	2
3768	10:57:25	316.60	16
3767	10:57:24	316.65	4
3766	10:57:21	316.70	51
3765	10:57:21	316.75	51
3764	10:57:21	316.75	49
3763	10:57:21	316.75	50
3762	10:57:21	316.80	3
3761	10:57:21	316.80	1
3760	10:57:21	316.80	9
3759	10:57:21	316.80	26
3758	10:57:21	316.80	4
3757	10:57:21	316.80	18
3756	10:57:21	316.80	24
3755	10:57:21	316.80	16
3754	10:57:21	316.80	9
3753	10:57:21	316.80	133
3752	10:57:21	316.85	8
3751	10:57:21	316.85	9
3750	10:56:54	316.90	23
3749	10:56:49	316.90	3
3748	10:56:49	316.90	4
3747	10:56:49	316.90	35
3746	10:56:39	316.90	27
3745	10:56:39	316.90	2
3744	10:56:39	316.90	6
3743	10:56:28	316.95	107
3742	10:56:28	316.95	2
3741	10:56:28	317.00	27
3740	10:56:28	317.05	61
3739	10:56:28	317.15	58
3738	10:56:28	317.10	59
3737	10:56:28	317.00	27
3736	10:56:28	317.00	47
3735	10:56:28	317.00	35
3734	10:56:28	317.00	2
3733	10:56:28	317.05	1
3732	10:56:28	317.05	1
3731	10:56:28	317.05	49
3730	10:56:28	317.10	1
3729	10:56:28	317.10	8
3728	10:56:28	317.10	2
3727	10:56:28	317.10	48
3726	10:56:28	317.10	20
3725	10:56:28	317.15	118
3724	10:56:28	317.15	9
3723	10:56:28	317.15	2
3722	10:55:58	317.10	10
3721	10:55:43	317.20	3
3720	10:55:43	317.15	27
3719	10:55:43	317.15	14
3718	10:55:43	317.15	6
3717	10:55:35	317.15	45
3716	10:55:35	317.15	38
3715	10:55:10	317.10	10
3714	10:55:02	317.10	7
3713	10:55:02	317.15	26
3712	10:55:02	317.20	65
3711	10:54:53	317.10	1
3710	10:54:53	317.15	11
3709	10:54:53	317.15	3
3708	10:54:53	317.15	1
3707	10:54:45	317.25	30
3706	10:54:35	317.20	57
3705	10:54:35	317.20	26
3704	10:54:35	317.20	5
3703	10:54:34	317.20	10
3702	10:54:24	317.20	59
3701	10:54:24	317.20	38
3700	10:54:24	317.20	52
3699	10:54:24	317.20	500
3698	10:54:13	317.10	12
3697	10:54:13	317.10	2
3696	10:54:13	317.10	7
3695	10:54:13	317.10	4
3694	10:54:07	317.10	35
3693	10:54:07	317.15	36
3692	10:54:07	317.15	3
3691	10:54:07	317.20	1
3690	10:54:02	317.30	1
3689	10:53:36	317.25	59
3688	10:53:36	317.25	1
3687	10:53:36	317.25	47
3686	10:53:34	317.10	37
3685	10:53:34	317.10	49
3684	10:53:34	317.10	1
3683	10:53:30	317.10	2
3682	10:53:30	317.10	9
3681	10:53:30	317.10	2
3680	10:53:30	317.10	11
3679	10:53:30	317.10	26
3678	10:53:22	317.10	41
3677	10:53:22	317.10	14
3676	10:53:22	317.10	36
3675	10:53:22	317.10	9
3674	10:53:22	317.10	106
3673	10:53:22	317.10	9
3672	10:53:22	317.10	26
3671	10:53:22	317.25	1
3670	10:53:22	317.20	1
3669	10:53:01	317.10	15
3668	10:53:01	317.10	20
3667	10:53:01	317.10	60
3666	10:53:01	317.10	1
3665	10:53:01	317.10	58
3664	10:53:01	317.10	1
3663	10:52:58	317.10	1
3662	10:52:58	317.05	1
3661	10:52:55	317.05	1
3660	10:52:52	317.00	28
3659	10:52:52	317.00	26
3658	10:52:52	317.05	1
3657	10:52:52	317.00	38
3656	10:52:52	317.00	73
3655	10:52:52	317.00	60
3654	10:52:52	317.00	99
3653	10:52:52	317.00	1
3652	10:52:45	316.95	38
3651	10:52:45	316.95	34
3650	10:52:45	316.95	33
3649	10:52:31	316.90	35
3648	10:52:31	316.90	68
3647	10:52:20	316.95	1
3646	10:52:20	316.95	24
3645	10:52:11	316.95	11
3644	10:52:11	316.95	36
3643	10:51:13	317.00	1
3642	10:50:31	317.00	43
3641	10:50:31	317.00	25
3640	10:50:31	317.00	21
3639	10:50:31	316.85	1
3638	10:50:31	316.85	38
3637	10:50:31	316.90	1
3636	10:50:31	316.90	11
3635	10:50:31	316.95	48
3634	10:50:31	316.95	50
3633	10:50:31	316.95	1
3632	10:50:31	317.00	65
3631	10:50:31	317.00	147
3630	10:50:28	317.10	1
3629	10:50:28	317.10	1
3628	10:50:21	317.00	31
3627	10:50:15	317.00	56
3626	10:50:15	317.00	56
3625	10:50:15	317.05	28
3624	10:50:15	317.00	16
3623	10:50:15	317.00	49
3622	10:50:15	317.00	36
3621	10:50:15	317.00	32
3620	10:50:15	317.00	35
3619	10:50:15	317.00	57
3618	10:50:15	317.00	55
3617	10:50:03	316.90	1
3616	10:49:47	317.00	1
3615	10:49:40	316.90	17
3614	10:49:40	316.90	1
3613	10:49:15	317.00	1
3612	10:48:51	317.00	1
3611	10:48:45	317.00	1
3610	10:48:45	317.00	9
3609	10:48:33	316.85	9
3608	10:48:30	316.90	16
3607	10:48:30	316.80	84
3606	10:48:30	316.85	50
3605	10:48:30	316.85	1
3604	10:48:30	316.90	9
3603	10:48:30	316.90	1
3602	10:48:30	316.90	42
3601	10:48:30	316.90	125
3600	10:48:30	317.00	32
3599	10:48:18	317.00	143
3598	10:48:18	317.00	23
3597	10:48:18	317.00	36
3596	10:48:18	317.00	24
3595	10:48:18	317.00	10
3594	10:48:18	317.00	2
3593	10:48:16	316.85	2
3592	10:48:05	317.00	1
3591	10:47:53	316.95	8
3590	10:47:53	316.95	30
3589	10:47:53	316.90	64
3588	10:47:53	316.90	100
3587	10:47:53	316.90	35
3586	10:47:53	316.90	49
3585	10:47:53	316.90	98
3584	10:47:27	316.80	8
3583	10:47:27	316.80	2
3582	10:47:15	316.85	26
3581	10:47:15	316.85	2
3580	10:47:15	316.85	10
3579	10:47:01	316.85	2
3578	10:46:51	316.90	1
3577	10:46:23	316.90	1
3576	10:46:15	316.90	125
3575	10:46:15	316.90	36
3574	10:46:15	316.90	100
3573	10:46:09	316.90	30
3572	10:46:06	316.90	39
3571	10:46:06	316.90	28
3570	10:46:06	316.90	36
3569	10:46:06	316.90	52
3568	10:45:56	316.95	12
3567	10:45:22	316.95	1
3566	10:45:19	316.90	37
3565	10:45:19	316.90	51
3564	10:45:19	316.90	15
3563	10:45:19	316.90	45
3562	10:45:16	316.80	1
3561	10:45:06	316.80	36
3560	10:45:06	316.80	50
3559	10:45:00	316.75	51
3558	10:45:00	316.80	4
3557	10:45:00	316.80	15
3556	10:44:47	316.75	1
3555	10:44:35	316.85	38
3554	10:44:35	316.85	10
3553	10:44:25	316.75	3
3552	10:43:38	316.75	29
3551	10:43:38	316.75	31
3550	10:43:38	316.85	4
3549	10:43:16	317.00	46
3548	10:43:16	316.90	14
3547	10:43:16	316.90	23
3546	10:43:16	316.90	17
3545	10:42:59	316.90	10
3544	10:42:44	316.75	1
3543	10:42:44	316.75	4
3542	10:42:33	316.85	37
3541	10:42:30	316.80	53
3540	10:42:30	316.75	17
3539	10:42:30	316.80	1
3538	10:42:20	316.70	18
3537	10:42:20	316.75	9
3536	10:42:20	316.75	23
3535	10:42:19	316.75	10
3534	10:42:19	316.75	1
3533	10:42:19	316.75	29
3532	10:42:19	316.70	51
3531	10:42:19	316.70	58
3530	10:42:19	316.70	55
3529	10:42:16	316.65	27
3528	10:42:16	316.65	35
3527	10:42:16	316.65	9
3526	10:42:16	316.65	70
3525	10:42:14	316.60	15
3524	10:41:43	316.60	2
3523	10:41:43	316.60	2
3522	10:41:35	316.65	23
3521	10:41:04	316.70	9
3520	10:41:04	316.70	20
3519	10:41:04	316.70	19
3518	10:40:56	316.75	21
3517	10:40:56	316.75	37
3516	10:40:56	316.70	31
3515	10:40:56	316.70	5
3514	10:40:56	316.70	53
3513	10:40:56	316.65	53
3512	10:40:56	316.70	97
3511	10:40:56	316.70	8
3510	10:40:30	316.85	23
3509	10:40:30	316.85	17
3508	10:40:30	316.85	8
3507	10:40:30	316.85	2
3506	10:40:30	316.85	50
3505	10:40:30	316.85	50
3504	10:40:30	316.90	1
3503	10:40:30	316.90	1
3502	10:40:17	316.95	5
3501	10:40:16	316.95	24
3500	10:40:16	316.95	3
3499	10:40:16	316.95	9
3498	10:40:16	316.95	1
3497	10:39:43	317.05	97
3496	10:39:43	317.00	13
3495	10:39:43	317.10	9
3494	10:39:43	317.10	53
3493	10:39:43	317.05	53
3492	10:39:43	317.00	47
3491	10:39:43	317.00	60
3490	10:39:43	317.00	417
3489	10:39:43	317.05	1
3488	10:39:34	317.05	1
3487	10:39:26	316.95	17
3486	10:39:26	316.90	36
3485	10:39:26	316.90	45
3484	10:38:56	316.70	8
3483	10:38:56	316.70	4
3482	10:38:56	316.70	53
3481	10:38:56	316.75	53
3480	10:38:47	316.80	29
3479	10:38:47	316.80	13
3478	10:38:44	316.65	1
3477	10:38:42	316.65	53
3476	10:38:42	316.70	1
3475	10:38:42	316.65	10
3474	10:38:42	316.65	24
3473	10:38:42	316.65	17
3472	10:38:42	316.65	47
3471	10:38:42	316.65	5
3470	10:38:42	316.70	53
3469	10:38:42	316.75	62
3468	10:38:42	316.65	36
3467	10:38:42	316.65	53
3466	10:38:42	316.65	24
3465	10:38:42	316.65	6
3464	10:38:42	316.65	27
3463	10:38:42	316.65	32
3462	10:38:42	316.65	36
3461	10:38:41	316.60	1
3460	10:38:35	316.60	33
3459	10:38:35	316.60	56
3458	10:38:35	316.60	1
3457	10:38:33	316.70	1
3456	10:38:33	316.70	1
3455	10:38:23	316.65	38
3454	10:38:23	316.70	11
3453	10:38:23	316.70	37
3452	10:38:23	316.65	96
3451	10:38:23	316.65	1
3450	10:38:23	316.65	12
3449	10:38:23	316.65	97
3448	10:38:23	316.65	3
3447	10:37:52	316.75	1
3446	10:37:52	316.75	6
3445	10:37:52	316.75	4
3444	10:37:43	316.80	1
3443	10:37:32	316.90	3
3442	10:37:32	316.85	24
3441	10:37:32	316.85	10
3440	10:37:27	316.95	2
3439	10:37:27	316.95	60
3438	10:37:19	317.00	19
3437	10:37:19	317.00	31
3436	10:37:19	317.00	2
3435	10:37:19	317.00	9
3434	10:37:19	317.00	5
3433	10:37:19	317.00	1
3432	10:37:19	317.00	20
3431	10:37:19	317.00	7
3430	10:37:19	317.00	24
3429	10:37:08	317.05	24
3428	10:37:08	317.05	48
3427	10:37:02	317.15	24
3426	10:37:02	317.10	86
3425	10:37:02	317.10	1
3424	10:37:02	317.10	3
3423	10:37:02	317.10	3
3422	10:37:02	317.10	25
3421	10:37:02	317.15	53
3420	10:37:02	317.15	41
3419	10:37:02	317.15	53
3418	10:36:54	317.15	28
3417	10:36:54	317.15	23
3416	10:36:54	317.15	1
3415	10:36:54	317.20	53
3414	10:36:54	317.20	23
3413	10:36:54	317.20	23
3412	10:36:54	317.20	36
3411	10:36:54	317.15	23
3410	10:36:54	317.15	12
3409	10:36:54	317.15	141
3408	10:36:54	317.15	2
3407	10:36:54	317.15	7
3406	10:36:47	317.15	23
3405	10:36:47	317.15	53
3404	10:36:39	317.15	2
3403	10:36:33	317.15	2
3402	10:36:24	317.10	50
3401	10:36:24	317.10	24
3400	10:36:24	317.10	66
3399	10:36:24	317.10	50
3398	10:36:15	317.05	30
3397	10:35:56	317.25	1
3396	10:35:56	317.25	1
3395	10:35:50	317.10	7
3394	10:35:50	317.10	29
3393	10:35:50	317.10	52
3392	10:35:50	317.10	23
3391	10:35:45	317.15	19
3390	10:35:32	317.10	23
3389	10:35:32	317.10	30
3388	10:35:10	317.10	1
3387	10:35:10	317.10	4
3386	10:34:59	317.10	1
3385	10:34:54	317.00	30
3384	10:34:49	317.00	46
3383	10:34:49	317.00	53
3382	10:34:49	317.00	47
3381	10:34:49	317.00	10
3380	10:34:49	317.00	8
3379	10:34:35	316.90	36
3378	10:34:27	316.95	17
3377	10:34:27	316.95	18
3376	10:34:17	316.85	1
3375	10:34:17	316.90	4
3374	10:34:10	316.90	37
3373	10:34:10	316.90	18
3372	10:33:58	316.80	1
3371	10:33:41	316.85	7
3370	10:33:41	316.85	132
3369	10:33:41	316.85	24
3368	10:33:41	316.85	24
3367	10:33:41	316.85	28
3366	10:33:35	316.80	24
3365	10:33:35	316.80	20
3364	10:33:35	316.80	9
3363	10:33:26	316.75	36
3362	10:33:26	316.75	49
3361	10:33:05	316.70	1
3360	10:33:00	316.65	1
3359	10:33:00	316.65	36
3358	10:33:00	316.65	36
3357	10:33:00	316.65	28
3356	10:33:00	316.65	24
3355	10:32:47	316.60	18
3354	10:32:41	316.50	54
3353	10:32:41	316.50	24
3352	10:32:41	316.50	35
3351	10:32:24	316.50	1
3350	10:32:24	316.50	1
3349	10:32:24	316.40	66
3348	10:32:24	316.35	12
3347	10:32:24	316.35	23
3346	10:32:22	316.35	1
3345	10:32:21	316.35	24
3344	10:32:15	316.40	24
3343	10:32:15	316.40	52
3342	10:32:11	316.40	20
3341	10:32:02	316.45	14
3340	10:32:02	316.45	1
3339	10:32:02	316.50	5
3338	10:32:02	316.50	26
3337	10:32:02	316.50	20
3336	10:31:50	316.55	1
3335	10:31:47	316.60	38
3334	10:31:43	316.60	24
3333	10:31:43	316.60	8
3332	10:31:42	316.60	1
3331	10:31:21	316.65	1
3330	10:31:21	316.65	1
3329	10:31:15	316.70	16
3328	10:31:15	316.70	36
3327	10:31:05	316.65	2
3326	10:31:05	316.70	24
3325	10:30:50	316.70	26
3324	10:30:50	316.70	1
3323	10:30:50	316.70	2
3322	10:30:32	316.80	1
3321	10:30:26	316.80	45
3320	10:30:26	316.70	49
3319	10:30:26	316.70	56
3318	10:30:26	316.65	54
3317	10:30:26	316.65	38
3316	10:30:26	316.65	20
3315	10:30:26	316.65	5
3314	10:30:17	316.65	17
3313	10:30:17	316.65	1
3312	10:30:17	316.65	59
3311	10:30:14	316.80	47
3310	10:30:14	316.80	1
3309	10:30:14	316.80	54
3308	10:30:14	316.80	9
3307	10:30:14	316.80	1
3306	10:30:07	316.85	3
3305	10:30:04	316.90	90
3304	10:30:04	316.90	4
3303	10:30:02	316.90	13
3302	10:29:53	317.00	41
3301	10:29:53	317.00	41
3300	10:29:53	316.95	49
3299	10:29:41	316.95	25
3298	10:29:32	316.90	1
3297	10:29:32	316.90	15
3296	10:29:30	317.00	21
3295	10:29:29	317.00	1
3294	10:29:25	316.90	25
3293	10:29:25	316.90	7
3292	10:29:25	316.90	2
3291	10:29:20	316.95	1
3290	10:29:20	316.95	59
3289	10:29:17	316.95	1
3288	10:29:11	317.00	27
3287	10:29:11	317.00	55
3286	10:29:11	317.05	25
3285	10:29:11	317.05	23
3284	10:29:11	317.05	37
3283	10:29:11	317.00	55
3282	10:29:11	317.00	1
3281	10:29:11	317.00	11
3280	10:29:11	317.00	1
3279	10:29:11	317.00	9
3278	10:29:11	317.00	1
3277	10:29:01	317.10	30
3276	10:29:01	317.10	25
3275	10:29:01	317.10	56
3274	10:29:00	317.20	1
3273	10:29:00	317.20	1
3272	10:29:00	317.20	6
3271	10:29:00	317.20	48
3270	10:29:00	317.25	25
3269	10:29:00	317.25	41
3268	10:28:57	317.25	30
3267	10:28:57	317.25	25
3266	10:28:57	317.25	99
3265	10:28:57	317.25	2
3264	10:28:57	317.25	58
3263	10:28:57	317.25	1
3262	10:28:57	317.30	56
3261	10:28:46	317.45	2
3260	10:28:35	317.40	35
3259	10:28:30	317.35	9
3258	10:28:19	317.25	56
3257	10:28:19	317.15	59
3256	10:28:19	317.15	56
3255	10:28:19	317.15	33
3254	10:28:19	317.10	56
3253	10:28:19	317.10	25
3252	10:28:19	317.10	36
3251	10:28:03	317.15	1
3250	10:27:37	317.00	50
3249	10:27:37	317.00	199
3248	10:27:37	316.95	34
3247	10:27:37	316.90	34
3246	10:27:37	316.90	31
3245	10:27:37	316.85	25
3244	10:27:37	316.90	17
3243	10:27:37	316.85	56
3242	10:27:28	316.85	56
3241	10:27:28	316.85	56
3240	10:27:28	316.80	42
3239	10:27:28	316.85	1
3238	10:27:28	316.85	56
3237	10:27:28	316.85	1
3236	10:27:14	317.00	1
3235	10:27:10	316.90	35
3234	10:27:10	316.90	1
3233	10:27:10	316.90	50
3232	10:27:10	316.90	49
3231	10:27:10	316.90	1
3230	10:26:43	316.80	25
3229	10:26:43	316.80	56
3228	10:26:43	316.80	18
3227	10:26:43	316.80	1
3226	10:26:43	316.80	1
3225	10:26:37	316.70	100
3224	10:26:36	316.75	9
3223	10:26:35	316.65	51
3222	10:26:35	316.60	25
3221	10:26:35	316.60	56
3220	10:26:21	316.70	35
3219	10:26:21	316.70	35
3218	10:26:21	316.65	29
3217	10:26:14	316.55	29
3216	10:26:14	316.55	22
3215	10:26:14	316.55	1
3214	10:26:11	316.50	44
3213	10:26:08	316.50	4
3212	10:26:08	316.50	36
3211	10:25:59	316.55	25
3210	10:25:59	316.55	14
3209	10:25:59	316.50	25
3208	10:25:59	316.50	13
3207	10:25:59	316.50	24
3206	10:25:59	316.50	26
3205	10:25:53	316.50	3
3204	10:25:51	316.50	57
3203	10:25:51	316.50	9
3202	10:25:51	316.45	16
3201	10:25:51	316.40	9
3200	10:25:51	316.35	57
3199	10:25:51	316.20	13
3198	10:25:51	316.20	10
3197	10:25:51	316.25	55
3196	10:25:51	316.25	34
3195	10:25:51	316.30	20
3194	10:25:51	316.30	8
3193	10:25:51	316.30	4
3192	10:25:51	316.35	34
3191	10:25:51	316.35	1
3190	10:25:51	316.35	1
3189	10:25:51	316.40	1
3188	10:25:51	316.40	54
3187	10:25:51	316.40	56
3186	10:25:51	316.45	49
3185	10:25:51	316.45	53
3184	10:25:51	316.50	11
3183	10:25:51	316.50	42
3182	10:25:51	316.50	52
3181	10:25:51	316.50	81
3180	10:25:51	316.50	2
3179	10:25:51	316.50	12
3178	10:25:51	316.60	5
3177	10:25:41	316.60	4
3176	10:25:33	316.55	1
3175	10:25:33	316.60	2
3174	10:25:33	316.60	6
3173	10:25:33	316.60	6
3172	10:25:33	316.60	5
3171	10:25:32	316.60	10
3170	10:25:22	316.55	25
3169	10:25:21	316.55	59
3168	10:25:10	316.60	1
3167	10:25:09	316.50	25
3166	10:25:09	316.50	50
3165	10:25:05	316.40	57
3164	10:24:43	316.40	49
3163	10:24:43	316.40	1
3162	10:24:22	316.30	56
3161	10:24:22	316.30	54
3160	10:24:22	316.30	61
3159	10:24:22	316.30	7
3158	10:24:09	316.25	34
3157	10:24:09	316.20	57
3156	10:24:09	316.20	14
3155	10:24:09	316.15	37
3154	10:23:49	316.20	20
3153	10:23:40	316.15	25
3152	10:23:40	316.15	25
3151	10:23:25	316.00	10
3150	10:23:16	315.95	41
3149	10:23:14	315.90	57
3148	10:23:14	315.90	56
3147	10:23:14	315.85	36
3146	10:23:00	315.75	3
3145	10:23:00	315.75	12
3144	10:23:00	315.75	1
3143	10:23:00	315.75	34
3142	10:22:59	315.90	1
3141	10:22:59	315.80	4
3140	10:22:55	315.90	1
3139	10:22:35	315.80	54
3138	10:22:35	315.80	1
3137	10:22:35	315.80	73
3136	10:22:35	315.80	36
3135	10:22:35	315.80	2
3134	10:22:16	315.85	34
3133	10:22:16	315.85	25
3132	10:22:16	315.85	56
3131	10:22:16	315.85	10
3130	10:22:16	315.85	25
3129	10:22:08	315.80	35
3128	10:22:05	315.80	27
3127	10:22:04	315.75	22
3126	10:21:55	315.90	1
3125	10:21:55	315.90	6
3124	10:21:52	315.80	39
3123	10:21:52	315.80	28
3122	10:21:52	315.85	56
3121	10:21:31	315.80	6
3120	10:21:31	315.85	20
3119	10:21:31	315.80	5
3118	10:21:21	315.80	5
3117	10:21:12	315.85	10
3116	10:20:57	315.95	1
3115	10:20:53	315.90	53
3114	10:20:53	315.85	1
3113	10:20:53	315.90	57
3112	10:20:53	315.90	22
3111	10:20:53	315.90	3
3110	10:20:53	315.90	25
3109	10:20:43	315.95	3
3108	10:20:40	315.95	1
3107	10:20:40	315.90	1
3106	10:20:21	315.90	58
3105	10:20:21	315.85	2
3104	10:20:21	315.85	21
3103	10:20:21	315.85	27
3102	10:20:21	315.85	1
3101	10:20:21	315.90	48
3100	10:20:21	315.90	3
3099	10:20:21	315.90	59
3098	10:20:21	315.95	2
3097	10:20:21	315.95	39
3096	10:20:06	315.95	8
3095	10:20:06	315.95	10
3094	10:20:06	315.95	1
3093	10:20:06	316.00	34
3092	10:20:06	316.05	1
3091	10:20:02	315.85	40
3090	10:20:02	315.80	16
3089	10:20:01	315.60	1
3088	10:19:58	315.80	1
3087	10:19:32	315.60	38
3086	10:19:32	315.60	1
3085	10:19:32	315.55	32
3084	10:19:32	315.50	15
3083	10:19:32	315.50	3
3082	10:19:32	315.50	3
3081	10:19:31	315.40	1
3080	10:19:17	315.50	4
3079	10:19:16	315.40	1
3078	10:19:16	315.40	2
3077	10:19:12	315.40	1
3076	10:19:11	315.45	26
3075	10:19:11	315.45	56
3074	10:19:11	315.45	20
3073	10:19:11	315.45	48
3072	10:19:11	315.45	28
3071	10:19:11	315.45	6
3070	10:19:07	315.40	38
3069	10:19:07	315.40	44
3068	10:18:58	315.35	17
3067	10:18:50	315.40	10
3066	10:18:50	315.45	5
3065	10:18:50	315.45	1
3064	10:18:50	315.45	6
3063	10:18:43	315.50	1
3062	10:18:43	315.50	2
3061	10:18:42	315.45	10
3060	10:18:37	315.45	1
3059	10:18:35	315.45	26
3058	10:18:35	315.45	37
3057	10:18:35	315.45	72
3056	10:18:30	315.45	1
3055	10:18:21	315.45	5
3054	10:18:20	315.45	1
3053	10:18:20	315.45	3
3052	10:18:18	315.55	2
3051	10:18:12	315.45	2
3050	10:18:12	315.50	56
3049	10:18:12	315.45	25
3048	10:18:12	315.50	34
3047	10:18:12	315.50	97
3046	10:18:12	315.45	56
3045	10:18:12	315.45	37
3044	10:18:12	315.45	54
3043	10:18:12	315.45	35
3042	10:17:11	315.45	11
3041	10:17:11	315.45	1
3040	10:17:05	315.45	8
3039	10:17:05	315.45	12
3038	10:17:03	315.45	5
3037	10:17:02	315.45	8
3036	10:16:54	315.35	7
3035	10:16:45	315.35	1
3034	10:16:44	315.35	1
3033	10:16:32	315.40	25
3032	10:16:32	315.35	130
3031	10:16:32	315.40	10
3030	10:16:24	315.50	1
3029	10:16:24	315.40	16
3028	10:16:16	315.50	37
3027	10:16:16	315.50	26
3026	10:16:16	315.45	57
3025	10:16:16	315.45	36
3024	10:16:16	315.45	24
3023	10:16:07	315.50	18
3022	10:16:07	315.50	22
3021	10:15:58	315.40	2
3020	10:15:58	315.40	12
3019	10:15:46	315.50	1
3018	10:15:46	315.50	3
3017	10:15:39	315.35	34
3016	10:15:24	315.30	8
3015	10:15:24	315.30	57
3014	10:15:18	315.25	44
3013	10:15:18	315.20	55
3012	10:15:18	315.20	20
3011	10:15:18	315.20	35
3010	10:15:18	315.20	26
3009	10:15:13	315.10	1
3008	10:15:13	315.15	4
3007	10:15:11	315.25	10
3006	10:14:44	315.30	99
3005	10:14:44	315.30	44
3004	10:14:44	315.30	5
3003	10:14:44	315.35	50
3002	10:14:44	315.35	10
3001	10:14:44	315.35	45
3000	10:14:37	315.50	2
2999	10:14:37	315.35	4
2998	10:14:18	315.35	48
2997	10:14:18	315.35	52
2996	10:14:16	315.25	25
2995	10:14:16	315.25	47
2994	10:14:15	315.15	36
2993	10:14:15	315.15	53
2992	10:14:13	315.10	2
2991	10:14:13	315.10	8
2990	10:14:12	315.10	2
2989	10:14:11	315.15	10
2988	10:14:11	315.20	2
2987	10:14:11	315.20	9
2986	10:14:11	315.20	1
2985	10:14:11	315.20	10
2984	10:14:11	315.20	10
2983	10:14:11	315.20	8
2982	10:14:11	315.20	8
2981	10:14:10	315.25	36
2980	10:14:08	315.35	23
2979	10:14:05	315.35	25
2978	10:14:05	315.30	25
2977	10:14:05	315.30	36
2976	10:14:04	315.20	4
2975	10:14:04	315.20	4
2974	10:14:04	315.25	15
2973	10:14:04	315.25	2
2972	10:14:04	315.30	10
2971	10:14:04	315.30	5
2970	10:14:04	315.30	9
2969	10:14:04	315.35	6
2968	10:14:04	315.35	56
2967	10:14:04	315.35	2
2966	10:14:02	315.40	1
2965	10:14:02	315.40	1
2964	10:14:00	315.45	7
2963	10:14:00	315.45	1
2962	10:13:33	315.50	5
2961	10:13:33	315.50	32
2960	10:13:33	315.50	28
2959	10:13:31	315.50	35
2958	10:13:04	315.40	12
2957	10:13:00	315.30	48
2956	10:13:00	315.30	58
2955	10:13:00	315.30	36
2954	10:12:40	315.30	5
2953	10:12:40	315.30	61
2952	10:12:40	315.30	1
2951	10:12:40	315.30	4
2950	10:12:40	315.30	15
2949	10:12:38	315.30	19
2948	10:12:38	315.30	9
2947	10:12:34	315.40	6
2946	10:12:28	315.35	50
2945	10:12:28	315.35	50
2944	10:12:27	315.35	8
2943	10:12:27	315.35	50
2942	10:12:27	315.35	50
2941	10:12:24	315.35	10
2940	10:12:14	315.40	16
2939	10:12:14	315.45	26
2938	10:12:14	315.45	58
2937	10:12:14	315.50	9
2936	10:12:14	315.50	38
2935	10:12:14	315.50	38
2934	10:12:04	315.50	26
2933	10:12:04	315.45	37
2932	10:12:03	315.35	111
2931	10:12:03	315.35	59
2930	10:12:03	315.35	30
2929	10:12:03	315.35	30
2928	10:12:03	315.35	20
2927	10:12:03	315.45	1
2926	10:12:03	315.45	7
2925	10:12:03	315.45	40
2924	10:12:03	315.45	10
2923	10:12:02	315.45	2
2922	10:12:02	315.45	1
2921	10:12:02	315.50	9
2920	10:12:02	315.50	59
2919	10:12:02	315.55	26
2918	10:12:02	315.55	3
2917	10:11:55	315.60	1
2916	10:11:49	315.65	41
2915	10:11:49	315.65	43
2914	10:11:49	315.65	27
2913	10:11:49	315.65	59
2912	10:11:49	315.65	14
2911	10:11:48	315.70	32
2910	10:11:48	315.70	5
2909	10:11:48	315.70	59
2908	10:11:48	315.70	26
2907	10:11:48	315.70	10
2906	10:11:46	315.75	32
2905	10:11:46	315.75	1
2904	10:11:46	315.65	26
2903	10:11:46	315.65	60
2902	10:11:35	315.60	10
2901	10:11:23	315.50	29
2900	10:11:23	315.50	8
2899	10:11:23	315.50	26
2898	10:11:21	315.50	1
2897	10:11:04	315.60	10
2896	10:11:04	315.60	50
2895	10:11:00	315.65	3
2894	10:11:00	315.60	27
2893	10:10:57	315.50	50
2892	10:10:57	315.50	8
2891	10:10:57	315.50	5
2890	10:10:57	315.55	6
2889	10:10:56	315.60	2
2888	10:10:56	315.65	60
2887	10:10:56	315.65	27
2886	10:10:56	315.65	2
2885	10:10:54	315.70	1
2884	10:10:54	315.70	108
2883	10:10:54	315.75	59
2882	10:10:54	315.80	1
2881	10:10:54	315.80	35
2880	10:10:54	315.80	5
2879	10:10:54	315.80	60
2878	10:10:54	315.85	2
2877	10:10:54	315.85	49
2876	10:10:54	315.80	60
2875	10:10:54	316.00	20
2874	10:10:54	315.95	12
2873	10:10:54	316.30	93
2872	10:10:54	316.30	32
2871	10:10:54	316.25	32
2870	10:10:54	316.10	34
2869	10:10:54	316.05	34
2868	10:10:54	316.00	34
2867	10:10:54	315.95	32
2866	10:10:54	315.95	17
2865	10:10:54	315.90	34
2864	10:10:54	315.80	55
2863	10:10:54	315.75	35
2862	10:10:54	315.75	6
2861	10:10:54	315.75	27
2860	10:10:54	315.75	35
2859	10:10:53	315.70	40
2858	10:10:53	315.70	4
2857	10:10:53	315.70	1
2856	10:10:30	315.80	3
2855	10:10:25	315.90	12
2854	10:10:24	315.90	1
2853	10:10:18	315.90	1
2852	10:10:15	315.90	1
2851	10:10:15	315.90	4
2850	10:10:08	315.90	1
2849	10:10:08	315.90	4
2848	10:10:06	315.70	58
2847	10:10:06	315.70	11
2846	10:10:06	315.65	37
2845	10:09:46	315.65	1
2844	10:09:45	315.70	6
2843	10:09:45	315.65	31
2842	10:09:38	315.60	54
2841	10:09:38	315.60	37
2840	10:09:17	315.60	1
2839	10:09:05	315.50	1
2838	10:08:53	315.50	32
2837	10:08:53	315.50	61
2836	10:08:53	315.50	27
2835	10:08:50	315.50	30
2834	10:08:48	315.45	61
2833	10:08:48	315.45	27
2832	10:08:47	315.35	37
2831	10:08:47	315.35	54
2830	10:08:47	315.30	1159
2829	10:08:47	315.30	50
2828	10:08:47	315.25	59
2827	10:08:47	315.25	62
2826	10:08:47	315.20	61
2825	10:08:47	315.20	50
2824	10:08:47	315.20	53
2823	10:08:47	315.15	15
2822	10:08:47	315.15	61
2821	10:08:47	315.15	27
2820	10:08:31	315.20	1
2819	10:08:27	315.10	38
2818	10:08:27	315.10	27
2817	10:08:27	315.10	61
2816	10:08:27	315.10	53
2815	10:08:27	315.05	50
2814	10:08:27	315.10	61
2813	10:08:27	315.05	10
2812	10:08:27	315.05	61
2811	10:08:27	315.05	61
2810	10:08:27	315.05	32
2809	10:08:27	315.05	17
2808	10:08:27	315.05	22
2807	10:08:27	315.05	10
2806	10:08:27	315.05	18
2805	10:08:27	315.05	15
2804	10:08:27	315.05	7
2803	10:08:27	315.10	7
2802	10:08:27	315.10	3
2801	10:08:27	315.10	1
2800	10:08:27	315.15	1
2799	10:08:20	315.30	2
2798	10:08:20	315.35	27
2797	10:08:20	315.35	62
2796	10:08:11	315.40	1
2795	10:08:11	315.40	19
2794	10:08:11	315.45	1
2793	10:08:10	315.45	6
2792	10:08:08	315.55	1
2791	10:08:00	315.50	5
2790	10:07:49	315.60	27
2789	10:07:49	315.60	13
2788	10:07:49	315.60	27
2787	10:07:45	315.65	13
2786	10:07:44	315.55	38
2785	10:07:44	315.55	26
2784	10:07:44	315.55	1
2783	10:07:43	315.50	27
2782	10:07:42	315.35	37
2781	10:07:42	315.35	65
2780	10:07:42	315.35	27
2779	10:07:42	315.35	62
2778	10:07:42	315.30	1
2777	10:07:39	315.45	54
2776	10:07:39	315.45	61
2775	10:07:39	315.50	12
2774	10:07:39	315.50	97
2773	10:07:39	315.55	1
2772	10:07:39	315.55	1
2771	10:07:13	315.70	1
2770	10:07:13	315.70	38
2769	10:07:13	315.65	62
2768	10:07:07	315.75	28
2767	10:07:07	315.80	6
2766	10:07:07	315.65	94
2765	10:07:05	315.60	28
2764	10:07:05	315.60	62
2763	10:07:05	315.50	47
2762	10:07:05	315.50	42
2761	10:07:05	315.50	11
2760	10:07:05	315.45	27
2759	10:07:05	315.45	61
2758	10:06:48	315.40	10
2757	10:06:48	315.40	60
2756	10:06:48	315.40	37
2755	10:06:48	315.40	27
2754	10:06:48	315.40	50
2753	10:06:48	315.40	11
2752	10:06:38	315.30	10
2751	10:06:36	315.35	99
2750	10:06:36	315.35	57
2749	10:06:36	315.35	79
2748	10:06:36	315.35	36
2747	10:06:32	315.10	1
2746	10:06:28	315.15	19
2745	10:06:28	315.15	3
2744	10:06:28	315.20	5
2743	10:06:28	315.20	20
2742	10:06:28	315.20	25
2741	10:06:28	315.20	5
2740	10:06:28	315.25	1
2739	10:06:28	315.30	1
2738	10:06:28	315.30	17
2737	10:06:28	315.35	1
2736	10:06:23	315.30	14
2735	10:06:23	315.30	9
2734	10:06:23	315.35	1
2733	10:06:23	315.40	4
2732	10:06:13	315.45	1
2731	10:06:10	315.50	1
2730	10:06:10	315.50	1
2729	10:06:10	315.45	6
2728	10:06:10	315.45	21
2727	10:06:10	315.45	6
2726	10:06:07	315.45	19
2725	10:06:07	315.50	7
2724	10:06:07	315.50	3
2723	10:06:07	315.50	50
2722	10:06:07	315.50	100
2721	10:06:07	315.50	31
2720	10:06:07	315.50	92
2719	10:06:07	315.50	1
2718	10:06:07	315.50	7
2717	10:06:07	315.50	2
2716	10:06:07	315.50	5
2715	10:06:07	315.50	3
2714	10:06:07	315.50	1
2713	10:06:07	315.55	1
2712	10:06:06	315.60	28
2711	10:06:05	315.65	1
2710	10:06:05	315.65	3
2709	10:06:05	315.60	28
2708	10:06:04	315.60	21
2707	10:06:04	315.60	28
2706	10:06:03	315.55	30
2705	10:06:02	315.55	62
2704	10:06:02	315.55	62
2703	10:06:02	315.55	128
2702	10:05:59	315.55	15
2701	10:05:57	315.60	35
2700	10:05:57	315.60	30
2699	10:05:57	315.60	27
2698	10:05:56	315.55	66
2697	10:05:56	315.55	14
2696	10:05:56	315.55	196
2695	10:05:56	315.55	1
2694	10:05:55	315.60	10
2693	10:05:55	315.60	1
2692	10:05:55	315.60	14
2691	10:05:55	315.65	60
2690	10:05:55	315.65	41
2689	10:05:55	315.65	114
2688	10:05:55	315.65	3
2687	10:05:55	315.65	134
2686	10:05:55	315.70	5
2685	10:05:48	315.70	1
2684	10:05:41	315.70	5
2683	10:05:38	315.75	11
2682	10:05:33	315.70	2
2681	10:05:33	315.70	1
2680	10:05:33	315.70	1
2679	10:05:30	315.80	10
2678	10:05:29	315.80	29
2677	10:05:29	315.80	19
2676	10:05:29	315.80	7
2675	10:05:29	315.80	43
2674	10:05:29	315.80	3
2673	10:05:28	315.85	1
2672	10:05:28	315.85	250
2671	10:05:28	315.85	26
2670	10:05:28	315.85	50
2669	10:05:26	315.85	5
2668	10:05:26	315.90	1
2667	10:05:26	315.90	14
2666	10:05:24	315.95	1
2665	10:04:59	315.95	1
2664	10:04:59	315.95	23
2663	10:04:50	316.00	1
2662	10:04:50	316.00	2
2661	10:04:32	316.00	1
2660	10:04:32	316.05	16
2659	10:04:32	316.05	1
2658	10:04:32	316.05	2
2657	10:04:29	316.10	40
2656	10:04:29	316.10	49
2655	10:04:29	316.10	1
2654	10:04:29	316.10	6
2653	10:04:29	316.15	10
2652	10:04:24	316.10	1
2651	10:04:23	316.15	25
2650	10:04:23	316.15	59
2649	10:04:23	316.15	23
2648	10:04:18	316.20	49
2647	10:04:18	316.20	38
2646	10:04:18	316.20	57
2645	10:04:18	316.15	26
2644	10:04:18	316.15	56
2643	10:04:15	316.10	51
2642	10:04:15	316.10	37
2641	10:04:15	316.15	1
2640	10:04:03	316.15	4
2639	10:03:54	316.20	1
2638	10:03:42	316.10	55
2637	10:03:42	316.10	95
2636	10:03:16	316.00	1
2635	10:03:15	316.00	39
2634	10:03:15	316.00	50
2633	10:03:15	316.00	50
2632	10:03:15	316.00	1
2631	10:03:09	316.00	5
2630	10:03:09	316.00	1
2629	10:03:09	315.95	176
2628	10:03:05	315.95	1
2627	10:03:03	315.85	6
2626	10:03:03	315.85	50
2625	10:03:03	315.85	29
2624	10:03:03	315.85	26
2623	10:03:03	315.85	58
2622	10:03:02	315.85	50
2621	10:03:02	315.85	52
2620	10:03:02	315.85	50
2619	10:03:02	315.85	4
2618	10:03:01	315.85	60
2617	10:03:01	315.85	1
2616	10:03:01	315.65	8
2615	10:03:01	315.65	4
2614	10:03:01	315.65	4
2613	10:03:01	315.65	3
2612	10:03:01	315.70	20
2611	10:03:01	315.70	3
2610	10:03:01	315.70	5
2609	10:03:01	315.70	14
2608	10:03:01	315.70	40
2607	10:03:01	315.75	34
2606	10:03:01	315.80	1
2605	10:03:01	315.80	49
2604	10:03:01	315.80	10
2603	10:03:01	315.80	1
2602	10:03:01	315.80	4
2601	10:03:01	315.80	3
2600	10:03:01	315.85	33
2599	10:03:01	315.85	1
2598	10:03:01	315.85	96
2597	10:03:01	315.95	3
2596	10:03:01	315.95	10
2595	10:03:01	315.95	40
2594	10:03:01	315.95	9
2593	10:03:01	316.00	1
2592	10:03:01	316.05	1
2591	10:03:00	316.05	58
2590	10:03:00	316.00	58
2589	10:03:00	316.10	30
2588	10:03:00	316.10	5
2587	10:03:00	316.10	53
2586	10:03:00	316.05	58
2585	10:03:00	316.00	112
2584	10:03:00	316.00	351
2583	10:03:00	316.05	16
2582	10:03:00	316.15	37
2581	10:03:00	316.10	58
2580	10:03:00	316.00	22
2579	10:03:00	316.00	116
2578	10:03:00	316.00	22
2577	10:03:00	316.00	411
2576	10:03:00	316.00	2
2575	10:03:00	316.00	7
2574	10:03:00	316.00	11
2573	10:03:00	316.00	50
2572	10:03:00	316.00	57
2571	10:03:00	316.00	10
2570	10:03:00	316.00	25
2569	10:03:00	316.00	30
2568	10:03:00	316.00	20
2567	10:03:00	316.00	4
2566	10:03:00	316.00	50
2565	10:03:00	316.00	50
2564	10:03:00	316.00	1
2563	10:03:00	316.00	7
2562	10:03:00	316.00	5
2561	10:03:00	316.00	100
2560	10:03:00	316.00	50
2559	10:03:00	316.00	15
2558	10:03:00	316.00	5
2557	10:03:00	316.00	6
2556	10:03:00	316.00	30
2555	10:03:00	316.00	5
2554	10:03:00	316.00	29
2553	10:03:00	316.00	5
2552	10:03:00	316.00	3
2551	10:03:00	316.00	12
2550	10:02:50	316.20	3
2549	10:02:50	316.10	200
2548	10:02:50	316.05	35
2547	10:02:50	316.05	7
2546	10:02:50	316.10	58
2545	10:02:50	316.25	51
2544	10:02:50	316.25	7
2543	10:02:49	316.10	56
2542	10:02:49	316.10	69
2541	10:02:49	316.10	38
2540	10:02:35	316.00	5
2539	10:02:32	316.00	22
2538	10:02:32	316.00	11
2537	10:02:32	316.00	5
2536	10:02:32	316.00	6
2535	10:02:32	316.00	22
2534	10:02:32	316.10	100
2533	10:02:29	316.00	2
2532	10:02:29	316.00	16
2531	10:02:29	316.00	4
2530	10:02:29	316.00	4
2529	10:02:29	316.00	5
2528	10:02:29	316.00	5
2527	10:02:29	316.00	8
2526	10:02:29	316.10	8
2525	10:02:29	316.10	20
2524	10:02:29	316.10	50
2523	10:02:29	316.10	188
2522	10:02:29	316.10	12
2521	10:02:29	316.10	2
2520	10:02:29	316.10	12
2519	10:02:29	316.15	3
2518	10:02:28	316.20	1
2517	10:02:28	316.20	19
2516	10:02:26	316.20	50
2515	10:02:26	316.20	28
2514	10:02:26	316.20	12
2513	10:02:26	316.20	10
2512	10:02:24	316.30	50
2511	10:02:23	316.40	1
2510	10:02:14	316.30	3
2509	10:02:14	316.30	50
2508	10:02:13	316.30	50
2507	10:02:12	316.30	57
2506	10:02:12	316.30	26
2505	10:02:12	316.30	46
2504	10:02:12	316.20	15
2503	10:02:12	316.30	1
2502	10:02:12	316.35	1
2501	10:02:12	316.35	1
2500	10:02:12	316.40	48
2499	10:02:11	316.40	3
2498	10:02:11	316.40	30
2497	10:02:11	316.40	67
2496	10:02:11	316.50	1
2495	10:02:11	316.40	22
2494	10:02:11	316.50	42
2493	10:02:11	316.50	16
2492	10:02:11	316.50	6
2491	10:02:11	316.50	2
2490	10:02:11	316.50	1
2489	10:02:11	316.50	22
2488	10:02:11	316.50	2
2487	10:02:11	316.50	3
2486	10:02:11	316.50	100
2485	10:02:11	316.50	4
2484	10:02:11	316.50	3
2483	10:02:11	316.50	1
2482	10:02:11	316.50	2
2481	10:02:11	316.50	123
2480	10:02:11	316.55	19
2479	10:02:11	316.50	22
2478	10:02:11	316.50	22
2477	10:02:11	316.50	92
2476	10:02:11	316.50	5
2475	10:02:11	316.55	3
2474	10:02:06	316.60	50
2473	10:02:06	316.65	46
2472	10:02:06	316.60	91
2471	10:02:06	316.65	26
2470	10:02:06	316.60	37
2469	10:02:06	316.60	50
2468	10:02:06	316.60	91
2467	10:02:06	316.60	26
2466	10:02:06	316.60	57
2465	10:02:06	316.60	20
2464	10:01:55	316.60	8
2463	10:01:55	316.60	18
2462	10:01:55	316.60	58
2461	10:01:55	316.60	24
2460	10:01:55	316.60	27
2459	10:01:55	316.60	18
2458	10:01:55	316.60	25
2457	10:01:24	316.60	4
2456	10:01:24	316.65	25
2455	10:01:24	316.65	61
2454	10:01:24	316.65	50
2453	10:01:23	316.55	25
2452	10:01:23	316.55	57
2451	10:01:23	316.55	1
2450	10:01:23	316.55	7
2449	10:01:23	316.55	50
2448	10:01:22	316.65	51
2447	10:01:22	316.65	38
2446	10:01:22	316.65	25
2445	10:01:22	316.60	84
2444	10:01:22	316.60	18
2443	10:01:22	316.60	84
2442	10:01:22	316.60	4
2441	10:01:22	316.60	1
2440	10:01:22	316.60	13
2439	10:01:22	316.60	37
2438	10:01:15	316.60	42
2437	10:01:15	316.60	6
2436	10:01:15	316.60	4
2435	10:01:11	316.70	3
2434	10:00:56	316.80	1
2433	10:00:56	316.80	2
2432	10:00:55	316.70	19
2431	10:00:55	316.75	25
2430	10:00:55	316.70	50
2429	10:00:55	316.75	6
2428	10:00:37	316.90	7
2427	10:00:37	316.95	1
2426	10:00:37	316.95	50
2425	10:00:37	316.95	5
2424	10:00:37	317.00	157
2423	10:00:35	317.00	17
2422	10:00:35	317.00	22
2421	10:00:35	317.00	4
2420	10:00:35	317.00	45
2419	10:00:35	317.05	1
2418	10:00:35	317.05	47
2417	10:00:35	317.00	21
2416	10:00:35	317.00	1
2415	10:00:35	317.05	3
2414	10:00:35	317.15	23
2413	10:00:35	317.15	46
2412	10:00:35	317.10	54
2411	10:00:35	317.10	25
2410	10:00:35	317.10	56
2409	10:00:35	317.05	2
2408	10:00:35	317.10	48
2407	10:00:35	317.10	59
2406	10:00:35	317.10	41
2405	10:00:28	317.10	99
2404	10:00:28	317.10	1
2403	10:00:27	317.15	33
2402	10:00:27	317.15	44
2401	10:00:27	317.15	56
2400	10:00:25	317.25	1
2399	10:00:23	317.15	46
2398	10:00:23	317.15	50
2397	10:00:23	317.15	25
2396	10:00:18	317.15	10
2395	10:00:18	317.15	4
2394	10:00:14	317.20	1
2393	09:59:54	317.20	1
2392	09:59:54	317.15	1
2391	09:59:39	317.00	4
2390	09:59:35	317.05	50
2389	09:59:35	317.10	57
2388	09:59:35	317.05	51
2387	09:59:35	317.05	66
2386	09:59:35	317.05	50
2385	09:59:35	317.05	35
2384	09:59:29	316.95	1
2383	09:59:29	316.95	2
2382	09:59:25	317.15	1
2381	09:59:25	317.15	1
2380	09:59:22	317.15	1
2379	09:59:09	317.20	1
2378	09:59:04	317.20	1
2377	09:58:59	317.25	3
2376	09:58:48	317.15	42
2375	09:58:48	317.15	110
2374	09:58:48	317.15	10
2373	09:58:46	317.15	1
2372	09:58:45	317.10	35
2371	09:58:45	317.05	26
2370	09:58:45	317.05	58
2369	09:58:40	317.10	4
2368	09:58:37	317.05	2
2367	09:58:35	317.10	2
2366	09:58:35	317.10	106
2365	09:58:35	317.10	64
2364	09:58:35	317.10	38
2363	09:58:35	317.10	1
2362	09:58:24	317.15	40
2361	09:58:24	317.15	10
2360	09:58:19	317.15	42
2359	09:58:19	317.15	8
2358	09:58:19	317.15	11
2357	09:58:18	317.25	10
2356	09:58:18	317.25	1
2355	09:58:15	317.30	8
2354	09:58:15	317.30	100
2353	09:58:15	317.20	50
2352	09:58:11	317.25	50
2351	09:58:11	317.25	30
2350	09:58:05	317.25	113
2349	09:58:05	317.25	15
2348	09:58:05	317.25	50
2347	09:58:05	317.25	1
2346	09:58:05	317.15	51
2345	09:58:05	317.15	49
2344	09:58:05	317.15	1
2343	09:57:50	316.80	328
2342	09:57:50	316.80	379
2341	09:57:50	316.80	30
2340	09:57:50	316.80	30
2339	09:57:50	316.80	23
2338	09:57:50	316.80	4
2337	09:57:50	316.80	34
2336	09:57:50	316.80	30
2335	09:57:50	316.85	34
2334	09:57:50	316.85	30
2333	09:57:50	316.90	34
2332	09:57:50	316.95	30
2331	09:57:50	316.95	4
2330	09:57:50	317.00	34
2329	09:57:50	317.00	21
2328	09:57:50	317.05	1
2327	09:57:50	317.10	30
2326	09:57:50	317.10	57
2325	09:57:50	317.15	57
2324	09:57:50	317.20	57
2323	09:57:50	317.25	1
2322	09:57:50	317.25	42
2321	09:57:50	317.25	57
2320	09:57:50	317.25	117
2319	09:57:50	317.30	9
2318	09:57:50	317.30	57
2317	09:57:39	317.25	26
2316	09:57:39	317.25	1
2315	09:57:39	317.25	34
2314	09:57:39	317.20	57
2313	09:57:30	317.10	52
2312	09:57:26	317.05	26
2311	09:57:26	317.05	57
2310	09:57:26	317.05	50
2309	09:57:26	317.05	1
2308	09:57:26	317.05	57
2307	09:57:26	317.05	50
2306	09:57:19	317.00	25
2305	09:57:19	317.00	18
2304	09:57:19	317.00	7
2303	09:57:19	317.05	35
2302	09:57:19	317.00	50
2301	09:57:19	317.00	35
2300	09:57:19	317.00	3
2299	09:57:19	317.00	1
2298	09:57:19	317.00	9
2297	09:57:18	317.05	25
2296	09:57:18	317.05	3
2295	09:57:18	317.05	57
2294	09:57:10	317.00	4
2293	09:57:10	317.00	5
2292	09:57:10	317.00	1
2291	09:57:10	317.00	10
2290	09:57:10	317.10	57
2289	09:57:10	317.10	170
2288	09:57:10	317.15	77
2287	09:57:10	317.15	57
2286	09:57:10	317.20	77
2285	09:57:10	317.25	45
2284	09:57:05	317.30	1
2283	09:57:05	317.25	10
2282	09:57:05	317.30	8
2281	09:57:05	317.50	2
2280	09:57:05	317.40	101
2279	09:57:05	317.40	1
2278	09:57:05	317.40	88
2277	09:57:05	317.40	5
2276	09:57:05	317.45	49
2275	09:57:05	317.45	10
2274	09:56:58	317.50	3
2273	09:56:56	317.50	1
2272	09:56:55	317.60	103
2271	09:56:55	317.60	17
2270	09:56:55	317.65	1
2269	09:56:55	317.60	23
2268	09:56:55	317.60	4
2267	09:56:55	317.60	72
2266	09:56:55	317.60	6
2265	09:56:55	317.60	5
2264	09:56:45	317.65	37
2263	09:56:38	317.55	7
2262	09:56:35	317.55	4
2261	09:56:35	317.55	25
2260	09:56:35	317.55	58
2259	09:56:11	317.40	38
2258	09:56:11	317.40	50
2257	09:56:11	317.40	1
2256	09:56:11	317.40	16
2255	09:56:11	317.35	25
2254	09:56:11	317.35	53
2253	09:56:09	317.35	13
2252	09:56:09	317.35	57
2251	09:56:04	317.40	32
2250	09:56:04	317.40	4
2249	09:56:04	317.35	35
2248	09:56:04	317.35	25
2247	09:56:04	317.35	4
2246	09:55:53	317.30	1
2245	09:55:53	317.30	3
2244	09:55:50	317.40	1
2243	09:55:50	317.45	23
2242	09:55:48	317.50	3
2241	09:55:42	317.45	12
2240	09:55:42	317.45	52
2239	09:55:42	317.45	12
2238	09:55:42	317.45	11
2237	09:55:42	317.45	30
2236	09:55:23	317.50	58
2235	09:55:23	317.45	26
2234	09:55:23	317.45	23
2233	09:55:11	317.45	35
2232	09:55:10	317.40	8
2231	09:55:10	317.40	18
2230	09:55:10	317.40	26
2229	09:55:10	317.40	14
2228	09:55:10	317.40	92
2227	09:55:10	317.45	58
2226	09:55:10	317.45	31
2225	09:55:10	317.45	26
2224	09:55:10	317.45	37
2223	09:55:10	317.40	14
2222	09:55:10	317.40	6
2221	09:55:10	317.40	1
2220	09:55:10	317.40	5
2219	09:55:10	317.45	58
2218	09:55:10	317.45	31
2217	09:55:10	317.50	1
2216	09:55:10	317.50	1
2215	09:55:10	317.50	58
2214	09:55:10	317.60	109
2213	09:55:03	317.70	49
2212	09:55:03	317.55	15
2211	09:55:03	317.55	85
2210	09:54:54	317.55	59
2209	09:54:54	317.55	73
2208	09:54:50	317.45	47
2207	09:54:49	317.35	38
2206	09:54:49	317.35	55
2205	09:54:49	317.35	89
2204	09:54:47	317.30	9
2203	09:54:29	317.30	25
2202	09:54:29	317.30	23
2201	09:54:12	317.30	25
2200	09:54:12	317.30	32
2199	09:54:12	317.25	57
2198	09:54:12	317.25	25
2197	09:54:12	317.25	38
2196	09:54:12	317.25	65
2195	09:54:12	317.25	20
2194	09:53:51	317.15	25
2193	09:53:51	317.10	56
2192	09:53:51	317.10	83
2191	09:53:51	317.15	1
2190	09:53:47	317.10	105
2189	09:53:47	317.10	81
2188	09:53:47	317.10	13
2187	09:53:46	317.15	29
2186	09:53:46	317.15	21
2185	09:53:46	317.15	50
2184	09:53:46	317.25	1
2183	09:53:45	317.30	7
2182	09:53:45	317.35	11
2181	09:53:45	317.35	38
2180	09:53:45	317.35	5
2179	09:53:45	317.35	46
2178	09:53:45	317.35	25
2177	09:53:45	317.35	103
2176	09:53:45	317.35	42
2175	09:53:45	317.35	28
2174	09:53:45	317.35	56
2173	09:53:37	317.40	38
2172	09:53:37	317.40	25
2171	09:53:37	317.40	54
2170	09:53:10	317.30	56
2169	09:53:10	317.30	25
2168	09:53:10	317.30	118
2167	09:53:10	317.30	1
2166	09:53:10	317.30	2
2165	09:53:05	317.30	96
2164	09:53:02	317.25	1
2163	09:53:01	317.25	15
2162	09:52:59	317.25	57
2161	09:52:59	317.25	114
2160	09:52:59	317.25	50
2159	09:52:59	317.25	46
2158	09:52:59	317.25	46
2157	09:52:58	317.20	37
2156	09:52:58	317.20	2
2155	09:52:58	317.15	15
2154	09:52:58	317.15	17
2153	09:52:58	317.15	1
2152	09:52:58	317.15	5
2151	09:52:58	317.20	12
2150	09:52:54	317.20	55
2149	09:52:54	317.20	24
2148	09:52:54	317.15	22
2147	09:52:54	317.15	55
2146	09:52:54	317.15	2
2145	09:52:54	317.15	22
2144	09:52:54	317.15	55
2143	09:52:54	317.15	24
2142	09:52:54	317.15	5
2141	09:52:54	317.15	30
2140	09:52:54	317.15	55
2139	09:52:54	317.20	55
2138	09:52:54	317.25	55
2137	09:52:53	317.45	16
2136	09:52:53	317.30	53
2135	09:52:53	317.30	55
2134	09:52:53	317.30	55
2133	09:52:53	317.25	24
2132	09:52:53	317.25	55
2131	09:52:53	317.30	12
2130	09:52:53	317.30	30
2129	09:52:53	317.30	97
2128	09:52:53	317.25	30
2127	09:52:53	317.20	55
2126	09:52:53	317.15	24
2125	09:52:53	317.15	53
2124	09:52:53	317.15	30
2123	09:52:53	317.10	55
2122	09:52:53	317.10	55
2121	09:52:53	317.05	55
2120	09:52:52	316.80	86
2119	09:52:52	316.85	55
2118	09:52:52	317.10	60
2117	09:52:52	317.10	55
2116	09:52:52	317.10	25
2115	09:52:52	317.05	30
2114	09:52:52	317.10	5
2113	09:52:52	317.00	30
2112	09:52:52	316.95	50
2111	09:52:52	316.80	43
2110	09:52:52	317.10	52
2109	09:52:52	317.10	30
2108	09:52:52	317.10	49
2107	09:52:52	316.95	50
2106	09:52:52	316.95	32
2105	09:52:52	316.90	32
2104	09:52:52	316.65	72
2103	09:52:52	316.90	39
2102	09:52:52	316.90	2
2101	09:52:52	316.65	111
2100	09:52:52	316.90	32
2099	09:52:52	316.90	68
2098	09:52:52	316.90	400
2097	09:52:51	316.70	106
2096	09:52:51	316.75	76
2095	09:52:51	316.75	6
2094	09:52:51	316.80	6
2093	09:52:51	317.10	6
2092	09:52:51	316.85	24
2091	09:52:51	316.80	30
2090	09:52:51	316.80	22
2089	09:52:51	316.85	30
2088	09:52:51	316.85	32
2087	09:52:51	316.90	24
2086	09:52:51	316.95	24
2085	09:52:51	317.15	24
2084	09:52:51	317.20	55
2083	09:52:51	317.10	107
2082	09:52:51	317.10	15
2081	09:52:51	316.95	5
2080	09:52:51	316.95	1
2079	09:52:51	317.00	10
2078	09:52:51	317.00	10
2077	09:52:51	317.00	5
2076	09:52:51	317.10	31
2075	09:52:51	317.10	1
2074	09:52:51	317.10	10
2073	09:52:51	317.10	10
2072	09:52:51	317.10	80
2071	09:52:51	317.20	30
2070	09:52:51	317.25	42
2069	09:52:51	317.50	15
2068	09:52:51	317.50	68
2067	09:52:51	317.30	24
2066	09:52:51	317.30	3
2065	09:52:51	317.35	3
2064	09:52:51	317.40	1
2063	09:52:51	317.40	9
2062	09:52:51	317.45	1
2061	09:52:51	317.45	1
2060	09:52:51	317.45	1322
2059	09:52:51	317.45	3469
2058	09:52:51	317.45	4500
2057	09:52:51	317.45	5400
2056	09:52:51	317.45	4695
2055	09:52:51	317.45	1
2054	09:52:51	317.45	900
2053	09:52:51	317.45	160
2052	09:52:51	317.45	10849
2051	09:52:51	317.45	60
2050	09:52:51	317.45	161
2049	09:52:51	317.45	1
2048	09:52:51	317.45	115
2047	09:52:51	317.45	704
2046	09:52:51	317.45	7
2045	09:52:49	317.50	23
2044	09:52:49	317.45	16
2043	09:52:49	317.45	22
2042	09:52:48	317.50	16
2041	09:52:48	317.50	38
2040	09:52:48	317.55	32
2039	09:52:48	317.50	24
2038	09:52:48	317.50	54
2037	09:52:48	317.50	3
2036	09:52:48	317.50	5
2035	09:52:33	317.60	8
2034	09:52:13	317.50	7
2033	09:52:13	317.50	93
2032	09:52:13	317.50	8
2031	09:52:13	317.50	24
2030	09:52:13	317.45	50
2029	09:52:13	317.45	50
2028	09:52:13	317.45	43
2027	09:52:13	317.45	28
2026	09:52:13	317.50	5
2025	09:52:13	317.50	99
2024	09:52:13	317.50	1
2023	09:52:06	317.60	5
2022	09:52:05	317.60	24
2021	09:52:05	317.60	52
2020	09:52:05	317.60	7
2019	09:52:02	317.50	1
2018	09:51:54	317.60	15
2017	09:51:52	317.60	9
2016	09:51:44	317.55	3
2015	09:51:42	317.55	53
2014	09:51:42	317.45	79
2013	09:51:42	317.50	25
2012	09:51:42	317.55	2
2011	09:51:42	317.55	25
2010	09:51:42	317.60	24
2009	09:51:42	317.60	25
2008	09:51:40	317.65	6
2007	09:51:40	317.65	24
2006	09:51:26	317.70	28
2005	09:51:26	317.70	58
2004	09:51:26	317.70	46
2003	09:51:26	317.60	4
2002	09:51:26	317.60	44
2001	09:51:24	317.45	3
2000	09:51:23	317.50	12
1999	09:51:23	317.50	3
1998	09:51:23	317.55	3
1997	09:51:23	317.50	50
1996	09:51:23	317.60	40
1995	09:51:23	317.55	37
1994	09:51:23	317.50	50
1993	09:51:23	317.45	6
1992	09:51:23	317.50	1
1991	09:51:23	317.50	24
1990	09:51:23	317.45	214
1989	09:51:23	317.50	11
1988	09:51:23	317.50	29
1987	09:51:23	317.50	1
1986	09:51:23	317.50	6
1985	09:51:23	317.50	4
1984	09:51:23	317.50	10
1983	09:51:23	317.60	32
1982	09:51:23	317.60	24
1981	09:51:23	317.60	53
1980	09:51:10	317.70	1
1979	09:51:05	317.70	1
1978	09:51:05	317.70	1
1977	09:50:58	317.60	1
1976	09:50:53	317.60	27
1975	09:50:53	317.60	9
1974	09:50:53	317.60	22
1973	09:50:51	317.60	44
1972	09:50:51	317.60	1
1971	09:50:46	317.55	1
1970	09:50:46	317.55	1
1969	09:50:44	317.70	4
1968	09:50:44	317.70	47
1967	09:50:34	317.75	50
1966	09:50:34	317.75	53
1965	09:50:34	317.75	34
1964	09:50:32	317.70	30
1963	09:50:32	317.75	1
1962	09:50:24	317.75	48
1961	09:50:24	317.75	2
1960	09:50:24	317.75	32
1959	09:50:24	317.75	23
1958	09:50:24	317.75	51
1957	09:50:19	317.80	19
1956	09:50:19	317.70	30
1955	09:50:19	317.70	19
1954	09:50:19	317.70	11
1953	09:50:19	317.70	5
1952	09:50:19	317.75	35
1951	09:50:19	317.85	19
1950	09:50:19	317.95	27
1949	09:50:19	317.90	19
1948	09:50:19	317.90	51
1947	09:50:19	317.75	7
1946	09:50:19	317.75	1
1945	09:50:19	317.75	2
1944	09:50:19	317.75	55
1943	09:50:19	317.75	90
1942	09:50:19	317.80	116
1941	09:50:19	317.85	43
1940	09:50:19	317.90	109
1939	09:50:19	317.95	15
1938	09:50:19	317.95	1
1937	09:50:19	317.95	2
1936	09:50:19	318.00	33
1935	09:50:19	318.00	10
1934	09:50:16	318.00	51
1933	09:50:16	318.00	23
1932	09:50:16	318.00	38
1931	09:50:16	318.00	33
1930	09:50:16	318.00	28
1929	09:50:16	318.00	1
1928	09:50:16	318.00	30
1927	09:50:16	318.00	24
1926	09:50:16	318.00	1
1925	09:50:00	317.95	47
1924	09:49:55	317.85	35
1923	09:49:55	317.95	50
1922	09:49:55	317.95	69
1921	09:49:53	317.90	100
1920	09:49:53	317.85	29
1919	09:49:53	317.85	5
1918	09:49:53	317.85	1
1917	09:49:53	317.80	49
1916	09:49:53	317.75	100
1915	09:49:49	317.60	33
1914	09:49:49	317.65	1
1913	09:49:49	317.65	1
1912	09:49:44	317.65	49
1911	09:49:44	317.65	50
1910	09:49:44	317.65	50
1909	09:49:44	317.60	80
1908	09:49:44	317.60	2
1907	09:49:44	317.65	50
1906	09:49:44	317.65	36
1905	09:49:43	317.65	1
1904	09:49:03	317.80	3
1903	09:48:54	317.70	78
1902	09:48:54	317.70	11
1901	09:48:54	317.75	11
1900	09:48:53	317.70	1
1899	09:48:53	317.65	2
1898	09:48:53	317.70	2
1897	09:48:51	317.70	49
1896	09:48:51	317.75	51
1895	09:48:50	317.80	6
1894	09:48:50	317.80	94
1893	09:48:49	317.80	49
1892	09:48:49	317.80	51
1891	09:48:49	317.80	49
1890	09:48:49	317.70	6
1889	09:48:49	317.70	51
1888	09:48:49	317.70	47
1887	09:48:49	317.70	2
1886	09:48:49	317.70	51
1885	09:48:42	317.70	36
1884	09:48:42	317.70	40
1883	09:48:42	317.70	2
1882	09:48:42	317.70	22
1881	09:48:42	317.70	46
1880	09:48:42	317.70	4
1879	09:48:42	317.70	34
1878	09:48:42	317.75	16
1877	09:48:40	317.75	26
1876	09:48:40	317.75	5
1875	09:48:40	317.75	1
1874	09:48:40	317.75	17
1873	09:48:40	317.80	27
1872	09:48:40	317.80	50
1871	09:48:40	317.80	23
1870	09:48:40	317.80	77
1869	09:48:40	317.80	38
1868	09:48:40	317.85	60
1867	09:48:40	317.85	2
1866	09:48:34	317.90	23
1865	09:48:34	317.90	47
1864	09:48:34	317.90	1
1863	09:48:28	317.85	23
1862	09:48:28	317.85	53
1861	09:48:15	317.80	28
1860	09:48:11	317.80	1
1859	09:48:11	317.80	5
1858	09:48:05	317.80	47
1857	09:48:05	317.80	50
1856	09:48:05	317.85	3
1855	09:48:05	317.85	22
1854	09:48:05	317.85	50
1853	09:48:05	317.80	10
1852	09:48:05	317.85	21
1851	09:48:05	317.85	19
1850	09:47:58	317.85	1
1849	09:47:53	317.90	22
1848	09:47:53	317.90	50
1847	09:47:52	317.90	1
1846	09:47:52	317.90	25
1845	09:47:52	317.90	24
1844	09:47:50	317.90	51
1843	09:47:50	317.90	23
1842	09:47:50	317.90	50
1841	09:47:50	317.90	50
1840	09:47:50	317.90	23
1839	09:47:50	317.90	50
1838	09:47:50	317.90	27
1837	09:47:50	317.90	12
1836	09:47:50	317.90	23
1835	09:47:40	317.95	1
1834	09:47:31	317.80	23
1833	09:47:31	317.80	23
1832	09:47:31	317.80	51
1831	09:47:31	317.80	23
1830	09:47:31	317.80	3
1829	09:47:31	317.85	23
1828	09:47:31	317.80	99
1827	09:47:31	317.85	1
1826	09:47:25	317.70	2
1825	09:47:25	317.65	58
1824	09:47:25	317.55	13
1823	09:47:25	317.50	23
1822	09:47:25	317.50	49
1821	09:47:25	317.45	23
1820	09:47:25	317.45	40
1819	09:47:20	317.45	15
1818	09:47:16	317.40	23
1817	09:47:13	317.40	13
1816	09:47:13	317.40	3
1815	09:47:13	317.40	27
1814	09:47:13	317.35	2
1813	09:47:05	317.35	2
1812	09:47:04	317.40	23
1811	09:47:04	317.40	50
1810	09:47:04	317.40	1
1809	09:46:57	317.30	21
1808	09:46:57	317.30	23
1807	09:46:57	317.30	34
1806	09:46:52	317.20	10
1805	09:46:46	317.35	4
1804	09:46:40	317.25	22
1803	09:46:40	317.25	28
1802	09:46:40	317.25	30
1801	09:46:40	317.25	5
1800	09:46:39	317.10	54
1799	09:46:39	317.10	27
1798	09:46:36	317.05	20
1797	09:46:35	317.05	48
1796	09:46:35	317.05	22
1795	09:46:35	317.05	12
1794	09:46:35	317.05	8
1793	09:46:35	317.05	37
1792	09:46:30	316.95	1
1791	09:46:24	317.00	5
1790	09:46:18	317.05	29
1789	09:46:18	317.05	50
1788	09:46:18	317.20	1
1787	09:46:18	317.25	53
1786	09:46:18	317.25	50
1785	09:46:17	317.25	6
1784	09:46:17	317.25	1
1783	09:46:17	317.25	43
1782	09:46:17	317.30	1
1781	09:46:17	317.30	15
1780	09:46:03	317.15	18
1779	09:46:03	317.20	5
1778	09:46:03	317.25	34
1777	09:46:03	317.40	10
1776	09:45:59	317.60	3
1775	09:45:59	317.60	21
1774	09:45:53	317.65	4
1773	09:45:49	317.65	1
1772	09:45:49	317.70	20
1771	09:45:48	317.65	9
1770	09:45:48	317.65	1
1769	09:45:45	317.70	11
1768	09:45:40	317.65	1
1767	09:45:40	317.75	1
1766	09:45:40	317.75	2
1765	09:45:35	317.80	1
1764	09:45:31	317.80	86
1763	09:45:31	317.80	30
1762	09:45:29	317.80	1
1761	09:45:29	317.80	1
1760	09:45:29	317.80	3
1759	09:45:29	317.80	1
1758	09:45:28	317.80	38
1757	09:45:28	317.85	15
1756	09:45:28	317.85	47
1755	09:45:27	317.90	1
1754	09:45:27	317.90	1
1753	09:45:27	317.90	4
1752	09:45:26	317.95	22
1751	09:45:26	317.95	50
1750	09:45:25	317.90	200
1749	09:45:25	317.85	42
1748	09:45:25	317.85	56
1747	09:45:25	317.85	36
1746	09:45:25	317.85	49
1745	09:45:25	317.80	33
1744	09:45:25	317.80	34
1743	09:45:25	317.80	16
1742	09:45:25	317.80	50
1741	09:45:22	317.80	34
1740	09:45:22	317.80	17
1739	09:45:17	317.80	45
1738	09:45:17	317.80	49
1737	09:45:17	317.85	6
1736	09:45:17	317.90	1
1735	09:45:14	317.80	1
1734	09:45:03	317.45	50
1733	09:45:02	317.40	7
1732	09:45:02	317.40	15
1731	09:45:02	317.40	50
1730	09:45:00	317.40	8
1729	09:45:00	317.40	7
1728	09:45:00	317.40	15
1727	09:44:58	317.30	10
1726	09:44:58	317.30	3
1725	09:44:58	317.30	1
1724	09:44:57	317.40	22
1723	09:44:57	317.40	30
1722	09:44:57	317.40	20
1721	09:44:53	317.35	22
1720	09:44:53	317.40	5
1719	09:44:53	317.35	78
1718	09:44:53	317.35	22
1717	09:44:45	317.40	48
1716	09:44:45	317.40	21
1715	09:44:45	317.40	91
1714	09:44:45	317.40	6
1713	09:44:45	317.40	38
1712	09:44:45	317.40	1
1711	09:44:38	317.40	21
1710	09:44:34	317.20	1
1709	09:44:25	317.30	22
1708	09:44:25	317.30	22
1707	09:44:25	317.30	33
1706	09:44:16	317.20	22
1705	09:44:16	317.20	22
1704	09:44:16	317.20	299
1703	09:44:16	317.20	1
1702	09:44:03	317.10	22
1701	09:44:03	317.10	49
1700	09:44:03	317.10	30
1699	09:43:52	317.05	19
1698	09:43:52	317.05	3
1697	09:43:52	317.05	97
1696	09:43:42	316.95	58
1695	09:43:42	316.95	22
1694	09:43:42	316.95	54
1693	09:43:42	316.95	44
1692	09:43:42	316.95	22
1691	09:43:42	316.95	52
1690	09:43:42	316.95	49
1689	09:43:40	316.90	57
1688	09:43:40	316.90	48
1687	09:43:13	316.85	1
1686	09:43:13	316.85	40
1685	09:43:12	316.85	17
1684	09:43:12	316.85	50
1683	09:43:08	316.90	1
1682	09:43:08	316.90	5
1681	09:42:55	316.95	5
1680	09:42:55	317.00	33
1679	09:42:55	317.00	68
1678	09:42:55	317.00	13
1677	09:42:50	317.00	8
1676	09:42:50	317.00	1
1675	09:42:41	317.00	36
1674	09:42:41	317.00	21
1673	09:42:41	317.00	74
1672	09:42:41	317.00	32
1671	09:42:39	316.85	1
1670	09:42:28	316.95	1
1669	09:42:28	316.95	1
1668	09:42:28	316.95	395
1667	09:42:28	316.90	21
1666	09:42:28	316.90	6
1665	09:42:21	316.90	48
1664	09:42:21	316.90	21
1663	09:42:21	316.90	18
1662	09:42:21	316.90	76
1661	09:42:21	316.90	1
1660	09:42:17	316.80	48
1659	09:42:17	316.80	56
1658	09:42:17	316.80	47
1657	09:42:17	316.80	5
1656	09:42:09	316.70	36
1655	09:42:09	316.70	21
1654	09:42:09	316.65	21
1653	09:42:09	316.65	21
1652	09:42:09	316.70	48
1651	09:42:09	316.70	20
1650	09:42:09	316.70	1
1649	09:42:09	316.70	29
1648	09:42:09	316.70	46
1647	09:42:09	316.70	4
1646	09:42:09	316.75	48
1645	09:42:09	316.75	2
1644	09:42:09	316.80	46
1643	09:42:09	316.80	2
1642	09:42:09	316.85	1
1641	09:42:09	316.85	1
1640	09:42:00	316.90	3
1639	09:42:00	316.90	113
1638	09:42:00	316.90	107
1637	09:41:55	316.90	3
1636	09:41:55	316.90	3
1635	09:41:55	316.90	6
1634	09:41:54	316.90	7
1633	09:41:54	316.90	2
1632	09:41:54	316.90	10
1631	09:41:54	316.95	3
1630	09:41:49	316.90	6
1629	09:41:49	316.90	5
1628	09:41:48	316.90	24
1627	09:41:48	316.90	14
1626	09:41:46	316.90	5
1625	09:41:46	316.90	21
1624	09:41:46	316.90	45
1623	09:41:42	316.90	21
1622	09:41:42	316.90	47
1621	09:41:42	316.90	38
1620	09:41:42	316.90	5
1619	09:41:36	316.90	3
1618	09:41:23	316.90	44
1617	09:41:23	316.90	5
1616	09:41:22	316.90	41
1615	09:41:22	316.80	49
1614	09:41:22	316.80	4
1613	09:41:22	316.85	3
1612	09:41:22	316.85	46
1611	09:41:22	316.90	107
1610	09:41:22	316.90	37
1609	09:41:22	316.90	29
1608	09:41:22	316.90	772
1607	09:41:22	316.90	39
1606	09:41:22	316.85	46
1605	09:41:22	316.85	20
1604	09:41:22	316.85	36
1603	09:41:22	316.85	20
1602	09:41:22	316.85	46
1601	09:41:19	316.90	10
1600	09:41:06	316.85	37
1599	09:41:06	316.85	19
1598	09:41:06	316.85	1
1597	09:40:52	316.85	21
1596	09:40:52	316.85	4
1595	09:40:52	316.85	1
1594	09:40:49	316.90	1
1593	09:40:34	317.00	3
1592	09:40:31	316.80	109
1591	09:40:31	316.80	47
1590	09:40:31	316.80	39
1589	09:40:31	316.80	108
1588	09:40:31	316.80	4
1587	09:40:25	316.85	1
1586	09:40:25	316.80	14
1585	09:40:25	316.80	47
1584	09:40:25	316.80	1
1583	09:40:10	316.85	35
1582	09:40:10	316.85	20
1581	09:40:10	316.85	45
1580	09:40:10	316.85	10
1579	09:40:10	316.85	50
1578	09:40:10	316.85	43
1577	09:40:10	316.85	59
1576	09:40:10	316.85	58
1575	09:40:07	316.90	3
1574	09:39:58	316.90	44
1573	09:39:58	316.95	44
1572	09:39:58	317.05	3
1571	09:39:55	317.00	44
1570	09:39:55	317.00	19
1569	09:39:55	317.00	98
1568	09:39:55	317.00	2
1567	09:39:55	316.90	50
1566	09:39:55	316.90	37
1565	09:39:55	316.90	50
1564	09:39:55	316.90	1
1563	09:39:22	316.90	11
1562	09:39:22	316.90	8
1561	09:39:18	316.90	9
1560	09:39:13	316.90	1
1559	09:39:05	316.90	1
1558	09:39:01	316.90	53
1557	09:39:01	316.90	5
1556	09:38:55	316.85	43
1555	09:38:55	316.85	19
1554	09:38:55	316.85	45
1553	09:38:55	316.85	2
1552	09:38:51	316.80	22
1551	09:38:51	316.80	8
1550	09:38:51	316.80	57
1549	09:38:51	316.75	58
1548	09:38:51	316.75	30
1547	09:38:51	316.75	43
1546	09:38:51	316.70	43
1545	09:38:51	316.70	20
1544	09:38:51	316.60	51
1543	09:38:51	316.60	39
1542	09:38:51	316.55	19
1541	09:38:51	316.55	43
1540	09:38:51	316.55	6
1539	09:38:46	316.65	19
1538	09:38:46	316.65	21
1537	09:38:46	316.65	22
1536	09:38:46	316.65	43
1535	09:38:46	316.60	43
1534	09:38:46	316.65	19
1533	09:38:46	316.65	43
1532	09:38:46	316.70	10
1531	09:38:44	316.65	19
1530	09:38:35	316.65	14
1529	09:38:35	316.65	19
1528	09:38:35	316.65	19
1527	09:38:35	316.65	51
1526	09:38:35	316.65	28
1525	09:38:35	316.60	19
1524	09:38:35	316.60	1
1523	09:38:33	316.65	7
1522	09:38:33	316.65	28
1521	09:38:29	316.65	1
1520	09:38:26	316.65	1
1519	09:38:23	316.60	5
1518	09:38:12	316.50	54
1517	09:38:12	316.50	56
1516	09:38:12	316.50	36
1515	09:38:12	316.55	24
1514	09:38:12	316.65	24
1513	09:38:12	316.60	19
1512	09:38:12	316.50	15
1511	09:38:12	316.55	25
1510	09:38:12	316.60	19
1509	09:38:12	316.60	43
1508	09:38:11	316.65	8
1507	09:38:11	316.65	11
1506	09:38:08	316.50	1
1505	09:38:01	316.65	22
1504	09:38:01	316.60	19
1503	09:38:01	316.60	31
1502	09:38:01	316.60	54
1501	09:38:01	316.60	615
1500	09:38:01	316.60	16
1499	09:37:58	316.55	24
1498	09:37:58	316.55	8
1497	09:37:58	316.60	27
1496	09:37:58	316.65	41
1495	09:37:58	316.65	11
1494	09:37:58	316.70	16
1493	09:37:58	316.70	41
1492	09:37:55	316.75	18
1491	09:37:55	316.75	55
1490	09:37:55	316.75	1
1489	09:37:55	316.75	2
1488	09:37:46	316.65	21
1487	09:37:46	316.65	14
1486	09:37:44	316.65	6
1485	09:37:35	316.60	14
1484	09:37:35	316.60	57
1483	09:37:35	316.50	13
1482	09:37:35	316.55	1
1481	09:37:34	316.55	34
1480	09:37:33	316.65	18
1479	09:37:33	316.65	18
1478	09:37:33	316.65	41
1477	09:37:33	316.70	18
1476	09:37:33	316.70	23
1475	09:37:33	316.70	18
1474	09:37:30	316.70	41
1473	09:37:30	316.65	18
1472	09:37:30	316.60	111
1471	09:37:30	316.60	1
1470	09:37:30	316.60	1
1469	09:37:30	316.65	3
1468	09:37:19	316.70	41
1467	09:37:19	316.50	29
1466	09:37:19	316.55	19
1465	09:37:19	316.50	46
1464	09:37:19	316.60	53
1463	09:37:19	316.55	19
1462	09:37:19	316.55	48
1461	09:37:19	316.45	17
1460	09:37:14	316.45	1
1459	09:37:14	316.45	1
1458	09:37:11	316.55	6
1457	09:37:11	316.50	33
1456	09:37:11	316.50	42
1455	09:37:11	316.45	19
1454	09:37:10	316.35	1
1453	09:37:09	316.35	19
1452	09:37:09	316.35	50
1451	09:37:09	316.35	55
1450	09:37:09	316.35	57
1449	09:37:09	316.35	4
1448	09:37:01	316.35	46
1447	09:36:58	316.35	4
1446	09:36:58	316.35	19
1445	09:36:36	316.35	2
1444	09:36:28	316.50	1
1443	09:36:28	316.40	6
1442	09:36:28	316.40	24
1441	09:36:28	316.40	14
1440	09:36:09	316.50	4
1439	09:36:08	316.50	1
1438	09:36:05	316.50	5
1437	09:36:01	316.55	1
1436	09:36:00	316.55	1
1435	09:36:00	316.40	3
1434	09:36:00	316.45	1
1433	09:36:00	316.45	2
1432	09:35:58	316.50	1
1431	09:35:58	316.55	42
1430	09:35:58	316.60	91
1429	09:35:53	316.60	6
1428	09:35:49	316.60	1
1427	09:35:49	316.60	8
1426	09:35:49	316.60	13
1425	09:35:36	316.50	103
1424	09:35:36	316.50	3
1423	09:35:36	316.35	56
1422	09:35:36	316.35	94
1421	09:35:33	316.35	60
1420	09:35:31	316.35	13
1419	09:35:27	316.20	2
1418	09:35:25	316.35	1
1417	09:35:20	316.25	43
1416	09:35:20	316.25	50
1415	09:35:20	316.25	57
1414	09:35:18	316.25	12
1413	09:35:18	316.20	18
1412	09:35:17	316.15	10
1411	09:35:15	316.25	4
1410	09:35:13	316.25	4
1409	09:35:05	316.25	66
1408	09:35:05	316.25	45
1407	09:35:05	316.30	103
1406	09:34:58	316.25	58
1405	09:34:58	316.25	18
1404	09:34:58	316.25	50
1403	09:34:58	316.30	3
1402	09:34:51	316.20	1
1401	09:34:50	316.25	48
1400	09:34:50	316.25	18
1399	09:34:50	316.25	101
1398	09:34:45	316.20	17
1397	09:34:35	316.20	18
1396	09:34:35	316.20	31
1395	09:34:35	316.20	10
1394	09:34:35	316.20	5
1393	09:34:31	316.20	26
1392	09:34:31	316.15	56
1391	09:34:31	316.15	18
1390	09:34:28	316.05	40
1389	09:34:24	316.20	10
1388	09:34:07	316.20	2
1387	09:34:07	316.20	1
1386	09:34:04	316.10	1
1385	09:34:04	316.10	78
1384	09:33:56	316.00	5
1383	09:33:51	316.00	1
1382	09:33:51	316.00	9
1381	09:33:50	316.05	10
1380	09:33:26	316.05	20
1379	09:33:21	316.20	9
1378	09:33:21	316.15	72
1377	09:33:21	316.15	93
1376	09:33:21	316.15	33
1375	09:33:21	316.15	13
1374	09:33:21	316.15	25
1373	09:33:17	316.05	267
1372	09:33:17	316.05	17
1371	09:33:17	316.05	17
1370	09:33:17	316.05	97
1369	09:33:17	316.05	1
1368	09:33:14	316.10	17
1367	09:33:14	316.15	5
1366	09:33:14	316.10	17
1365	09:33:14	316.10	57
1364	09:33:14	316.10	17
1363	09:33:14	316.10	1
1362	09:33:13	316.15	3
1361	09:33:06	316.15	3
1360	09:33:05	316.15	9
1359	09:32:54	316.10	16
1358	09:32:54	316.15	11
1357	09:32:54	316.15	22
1356	09:32:47	316.15	1
1355	09:32:47	316.15	4
1354	09:32:47	316.15	1
1353	09:32:47	316.15	33
1352	09:32:47	316.15	55
1351	09:32:47	316.15	11
1350	09:32:46	316.15	5
1349	09:32:45	316.10	20
1348	09:32:43	316.20	1
1347	09:32:40	316.15	17
1346	09:32:40	316.20	2
1345	09:32:40	316.15	35
1344	09:32:40	316.15	34
1343	09:32:40	316.15	17
1342	09:32:40	316.15	39
1341	09:32:39	316.15	68
1340	09:32:39	316.20	1
1339	09:32:39	316.20	1
1338	09:32:36	316.00	77
1337	09:32:36	316.00	3
1336	09:32:36	316.05	1
1335	09:32:36	316.10	16
1334	09:32:36	316.10	7
1333	09:32:29	316.10	3
1332	09:32:24	316.15	5
1331	09:32:24	316.15	1
1330	09:32:24	316.15	1
1329	09:32:24	316.15	2
1328	09:32:18	316.25	3
1327	09:32:11	316.30	5
1326	09:32:02	316.40	2
1325	09:31:57	316.35	2
1324	09:31:56	316.40	1
1323	09:31:56	316.40	41
1322	09:31:54	316.40	9
1321	09:31:31	316.40	3
1320	09:31:24	316.45	40
1319	09:31:24	316.45	2
1318	09:31:24	316.45	1
1317	09:31:24	316.45	35
1316	09:31:24	316.45	5
1315	09:31:14	316.45	33
1314	09:31:14	316.45	25
1313	09:31:14	316.50	66
1312	09:31:03	316.60	5
1311	09:30:58	316.50	7
1310	09:30:58	316.50	30
1309	09:30:45	316.65	1
1308	09:30:40	316.45	1
1307	09:30:40	316.45	1
1306	09:30:40	316.50	36
1305	09:30:37	316.60	16
1304	09:30:37	316.60	46
1303	09:30:37	316.55	16
1302	09:30:37	316.45	1
1301	09:30:26	316.45	35
1300	09:30:26	316.40	410
1299	09:30:26	316.40	59
1298	09:30:26	316.40	118
1297	09:30:26	316.35	53
1296	09:30:26	316.30	53
1295	09:30:26	316.30	16
1294	09:30:25	316.30	13
1293	09:30:25	316.30	24
1292	09:30:25	316.30	16
1291	09:30:23	316.10	1
1290	09:30:15	316.30	16
1289	09:30:15	316.10	30
1288	09:30:13	316.25	16
1287	09:30:13	316.00	3
1286	09:30:13	316.00	7
1285	09:30:13	316.05	34
1284	09:30:13	316.05	1
1283	09:30:13	316.10	30
1282	09:30:13	316.10	15
1281	09:30:13	316.15	1
1280	09:30:13	316.15	50
1279	09:30:13	316.15	3
1278	09:30:13	316.20	3
1277	09:30:13	316.20	1
1276	09:30:13	316.25	1
1275	09:30:13	316.25	4
1274	09:30:06	316.25	6
1273	09:30:05	316.30	5
1272	09:30:02	316.40	1
1271	09:30:02	316.40	1
1270	09:29:56	316.35	103
1269	09:29:43	316.45	15
1268	09:29:42	316.45	31
1267	09:29:42	316.45	77
1266	09:29:42	316.45	56
1265	09:29:42	316.45	36
1264	09:29:39	316.25	36
1263	09:29:39	316.25	16
1262	09:29:30	316.35	3
1261	09:29:29	316.45	10
1260	09:29:18	316.50	59
1259	09:29:18	316.55	99
1258	09:29:18	316.60	40
1257	09:29:10	316.60	76
1256	09:29:10	316.55	44
1255	09:29:10	316.55	36
1254	09:29:06	316.50	1
1253	09:29:06	316.55	2
1252	09:29:01	316.75	15
1251	09:28:54	316.60	39
1250	09:28:52	316.40	6
1249	09:28:52	316.40	16
1248	09:28:52	316.40	36
1247	09:28:52	316.50	110
1246	09:28:52	316.50	56
1245	09:28:52	316.45	98
1244	09:28:52	316.40	55
1243	09:28:52	316.40	33
1242	09:28:52	316.40	57
1241	09:28:52	316.40	32
1240	09:28:52	316.40	1
1239	09:28:42	316.40	10
1238	09:28:35	316.45	2
1237	09:28:30	316.40	3
1236	09:28:20	316.35	1
1235	09:28:12	316.40	27
1234	09:28:10	316.60	10
1233	09:28:09	316.60	1
1232	09:28:06	316.40	1
1231	09:28:05	316.40	2
1230	09:28:02	316.60	1
1229	09:27:55	316.40	5
1228	09:27:55	316.55	46
1227	09:27:55	316.50	45
1226	09:27:55	316.50	36
1225	09:27:53	316.50	36
1224	09:27:53	316.50	15
1223	09:27:53	316.35	10
1222	09:27:49	316.45	12
1221	09:27:49	316.65	1
1220	09:27:35	316.35	5
1219	09:27:35	316.50	20
1218	09:27:20	316.50	5
1217	09:27:19	316.50	1
1216	09:27:19	316.50	9
1215	09:27:13	316.75	1
1214	09:27:11	316.45	8
1213	09:27:11	316.50	5
1212	09:27:11	316.60	3
1211	09:27:04	316.65	18
1210	09:27:04	316.65	36
1209	09:26:56	316.65	40
1208	09:26:56	316.65	12
1207	09:26:56	316.65	22
1206	09:26:56	316.65	17
1205	09:26:56	316.65	69
1204	09:26:47	316.80	114
1203	09:26:47	316.80	26
1202	09:26:47	316.80	34
1201	09:26:47	316.80	15
1200	09:26:47	316.80	34
1199	09:26:47	316.70	10
1198	09:26:47	316.75	101
1197	09:26:38	316.75	33
1196	09:26:38	316.70	36
1195	09:26:38	316.70	50
1194	09:26:38	316.70	52
1193	09:26:33	316.65	61
1192	09:26:33	316.65	31
1191	09:26:33	316.65	5
1190	09:26:04	316.90	18
1189	09:26:04	316.80	34
1188	09:26:04	316.75	100
1187	09:26:04	316.75	34
1186	09:26:04	316.65	34
1185	09:26:04	316.60	55
1184	09:26:04	316.60	74
1183	09:26:04	316.60	50
1182	09:26:04	316.50	1
1181	09:26:02	316.45	45
1180	09:26:02	316.45	100
1179	09:26:02	316.45	23
1178	09:26:01	316.40	27
1177	09:26:01	316.40	3
1176	09:26:01	316.20	1
1175	09:25:58	316.40	6
1174	09:25:57	316.20	50
1173	09:25:57	316.20	10
1172	09:25:57	316.40	68
1171	09:25:45	316.20	90
1170	09:25:44	316.30	26
1169	09:25:44	316.30	29
1168	09:25:44	316.30	20
1167	09:25:44	316.25	52
1166	09:25:44	316.25	36
1165	09:25:39	316.25	1
1164	09:25:39	316.25	35
1163	09:25:39	316.25	50
1162	09:25:39	316.25	14
1161	09:25:37	316.25	36
1160	09:25:36	316.30	5
1159	09:25:36	316.30	3
1158	09:25:36	316.30	22
1157	09:25:34	316.40	13
1156	09:25:34	316.40	34
1155	09:25:34	316.40	5
1154	09:25:33	316.35	1
1153	09:25:33	316.30	3
1152	09:25:30	316.30	5
1151	09:25:30	316.40	3
1150	09:25:16	316.60	1
1149	09:25:16	316.65	14
1148	09:25:14	316.60	50
1147	09:25:14	316.60	42
1146	09:25:14	316.60	59
1145	09:25:09	316.50	37
1144	09:25:09	316.45	14
1143	09:25:09	316.50	14
1142	09:25:09	316.45	24
1141	09:25:09	316.50	37
1140	09:25:09	316.45	68
1139	09:25:09	316.45	8
1138	09:25:09	316.50	7
1137	09:25:09	316.50	2
1136	09:25:09	316.50	4
1135	09:25:09	316.60	50
1134	09:25:09	316.60	11
1133	09:25:08	316.70	4
1132	09:25:08	316.65	1
1131	09:25:08	316.65	1
1130	09:25:07	316.70	19
1129	09:25:06	316.75	14
1128	09:25:06	316.75	65
1127	09:25:06	316.80	114
1126	09:25:06	316.75	1
1125	09:25:06	316.75	3
1124	09:25:06	316.80	21
1123	09:25:05	316.80	16
1122	09:25:05	316.85	34
1121	09:25:05	316.85	31
1120	09:25:05	317.00	19
1119	09:25:05	317.05	100
1118	09:24:51	317.00	30
1117	09:24:51	317.00	66
1116	09:24:47	317.15	1
1115	09:24:47	316.90	6
1114	09:24:47	316.95	32
1113	09:24:47	316.95	19
1112	09:24:47	317.00	52
1111	09:24:47	317.00	62
1110	09:24:47	316.95	109
1109	09:24:47	316.85	58
1108	09:24:47	316.85	58
1107	09:24:47	316.85	79
1106	09:24:47	316.85	4
1105	09:24:47	316.80	48
1104	09:24:47	316.80	1
1103	09:24:43	316.75	1
1102	09:24:39	316.85	1
1101	09:24:39	316.85	31
1100	09:24:38	316.80	10
1099	09:24:38	316.80	1
1098	09:24:32	316.90	5
1097	09:24:30	317.00	31
1096	09:24:30	317.00	31
1095	09:24:30	316.85	2
1094	09:24:30	316.90	80
1093	09:24:30	316.90	80
1092	09:24:30	316.90	30
1091	09:24:30	317.00	40
1090	09:24:30	317.00	79
1089	09:24:30	317.00	21
1088	09:24:30	317.00	6
1087	09:24:25	317.10	2
1086	09:24:21	317.15	38
1085	09:24:21	317.15	30
1084	09:24:21	317.15	32
1083	09:24:18	317.15	5
1082	09:24:17	317.20	3
1081	09:24:12	317.20	402
1080	09:24:11	317.35	1
1079	09:24:11	317.35	5
1078	09:24:01	317.20	1
1077	09:23:59	317.25	3
1076	09:23:59	317.25	12
1075	09:23:59	317.25	14
1074	09:23:56	317.45	1
1073	09:23:56	317.45	18
1072	09:23:56	317.40	2
1071	09:23:51	317.55	98
1070	09:23:51	317.55	107
1069	09:23:50	317.65	50
1068	09:23:50	317.60	31
1067	09:23:50	317.55	6
1066	09:23:36	317.60	8
1065	09:23:36	317.60	15
1064	09:23:35	317.60	1
1063	09:23:35	317.60	14
1062	09:23:35	317.55	30
1061	09:23:35	317.45	50
1060	09:23:35	317.55	110
1059	09:23:35	317.60	13
1058	09:23:35	317.60	52
1057	09:23:21	317.45	150
1056	09:23:21	317.55	50
1055	09:23:21	317.55	13
1054	09:23:21	317.55	50
1053	09:23:21	317.45	50
1052	09:23:20	317.40	10
1051	09:23:20	317.40	80
1050	09:23:20	317.40	20
1049	09:23:20	317.20	52
1048	09:23:20	317.40	33
1047	09:23:20	317.40	4
1046	09:23:20	317.25	63
1045	09:23:20	317.20	29
1044	09:23:20	317.20	34
1043	09:23:20	317.15	142
1042	09:23:20	317.15	111
1041	09:23:20	317.00	58
1040	09:23:20	317.00	134
1039	09:23:20	317.00	37
1038	09:23:16	317.00	37
1037	09:23:16	316.95	34
1036	09:23:15	317.10	1
1035	09:23:15	316.95	28
1034	09:23:15	317.00	13
1033	09:23:15	317.00	29
1032	09:23:15	316.95	1
1031	09:23:15	317.00	1
1030	09:23:15	317.10	9
1029	09:23:15	317.10	9
1028	09:23:15	317.00	82
1027	09:23:15	317.00	117
1026	09:23:15	317.00	2
1025	09:23:15	317.00	5
1024	09:23:15	317.00	1
1023	09:23:15	317.00	85
1022	09:23:15	317.00	5
1021	09:23:15	317.00	1
1020	09:23:15	317.00	31
1019	09:23:15	317.00	50
1018	09:23:15	317.00	3
1017	09:23:15	317.00	30
1016	09:23:15	317.00	300
1015	09:23:15	317.00	5
1014	09:23:15	317.00	6
1013	09:23:15	317.00	20
1012	09:23:15	317.00	40
1011	09:23:15	317.00	100
1010	09:23:15	317.00	11
1009	09:23:15	317.00	50
1008	09:23:15	317.00	22
1007	09:23:15	317.00	18
1006	09:23:15	317.00	5
1005	09:23:15	317.00	100
1004	09:23:15	317.00	1
1003	09:23:15	317.00	2
1002	09:23:15	317.00	1
1001	09:23:15	317.05	50
1000	09:23:15	317.10	10
999	09:23:15	317.10	10
998	09:23:15	317.10	10
997	09:23:15	317.10	30
996	09:23:15	317.15	10
995	09:23:15	317.20	80
994	09:23:15	317.20	100
993	09:23:15	317.20	4
992	09:23:15	317.20	25
991	09:23:15	317.20	1
990	09:23:15	317.20	3
989	09:23:15	317.20	300
988	09:23:15	317.25	10
987	09:22:53	317.45	1
986	09:22:53	317.40	106
985	09:22:53	317.35	3
984	09:22:53	317.40	19
983	09:22:46	317.40	1
982	09:22:46	317.40	1
981	09:22:45	317.75	11
980	09:22:45	317.75	28
979	09:22:45	317.70	28
978	09:22:45	317.65	11
977	09:22:45	317.60	28
976	09:22:45	317.50	51
975	09:22:45	317.50	2
974	09:22:45	317.50	7
973	09:22:45	317.50	50
972	09:22:45	317.50	2
971	09:22:45	317.50	54
970	09:22:45	317.50	246
969	09:22:45	317.55	2
968	09:22:45	317.55	80
967	09:22:45	317.65	1
966	09:22:45	317.70	3
965	09:22:45	317.70	41
964	09:22:45	317.70	100
963	09:22:45	317.70	103
962	09:22:24	317.70	5
961	09:22:11	317.70	10
960	09:22:11	317.70	9
959	09:22:11	317.70	1
958	09:22:03	317.70	9
957	09:21:56	317.95	73
956	09:21:56	317.95	60
955	09:21:56	317.95	13
954	09:21:56	317.95	48
953	09:21:56	317.95	6
952	09:21:50	317.85	13
951	09:21:50	317.85	27
950	09:21:49	317.65	1
949	09:21:49	317.65	46
948	09:21:49	317.65	90
947	09:21:49	317.70	29
946	09:21:26	318.00	1
945	09:21:26	317.85	41
944	09:21:26	317.85	7
943	09:21:26	317.85	25
942	09:21:21	317.75	96
941	09:21:21	317.75	52
940	09:21:09	317.65	16
939	09:21:09	317.65	31
938	09:21:09	317.65	69
937	09:21:08	317.65	13
936	09:21:08	317.65	58
935	09:21:08	317.70	1
934	09:21:08	317.70	1
933	09:21:05	317.65	15
932	09:21:05	317.65	66
931	09:20:56	317.65	4
930	09:20:44	317.85	6
929	09:20:28	317.85	1
928	09:20:21	317.85	1
927	09:20:16	317.70	1
926	09:20:16	317.70	1
925	09:20:08	317.95	49
924	09:20:08	318.00	2
923	09:20:08	318.05	99
922	09:20:08	318.05	1
921	09:20:08	318.15	3
920	09:20:08	318.25	113
919	09:20:08	318.25	50
918	09:20:03	318.45	9
917	09:20:03	318.45	1
916	09:20:03	318.45	1
915	09:19:51	318.35	1
914	09:19:30	318.05	9
913	09:19:30	318.05	50
912	09:19:25	318.05	44
911	09:19:16	318.00	10
910	09:19:16	318.00	1
909	09:19:11	317.80	8
908	09:19:11	317.80	11
907	09:19:11	317.80	7
906	09:19:11	317.85	25
905	09:19:11	317.90	1
904	09:19:11	317.80	57
903	09:19:11	317.80	63
902	09:19:09	317.80	43
901	09:19:09	317.80	3
900	09:19:09	317.60	1
899	09:19:07	317.75	89
898	09:19:04	317.75	28
897	09:19:03	317.85	8
896	09:19:03	317.90	42
895	09:19:03	317.90	5
894	09:19:03	317.90	3
893	09:19:03	317.95	47
892	09:19:03	318.10	3
891	09:19:03	318.15	83
890	09:19:03	318.15	23
889	09:18:40	318.15	10
888	09:18:35	318.35	39
887	09:18:35	318.30	11
886	09:18:26	318.15	1
885	09:18:21	318.30	8
884	09:18:21	318.30	3
883	09:18:15	318.40	25
882	09:18:14	318.45	2
881	09:18:14	318.45	3
880	09:18:14	318.35	12
879	09:17:35	318.50	1
878	09:17:34	318.20	12
877	09:17:34	318.35	19
876	09:17:34	318.35	10
875	09:17:34	318.30	9
874	09:17:34	318.25	50
873	09:17:34	318.20	12
872	09:17:20	318.00	53
871	09:17:17	317.70	30
870	09:17:17	317.70	27
869	09:17:16	317.70	26
868	09:17:16	317.70	10
867	09:17:07	318.20	10
866	09:17:07	318.00	60
865	09:17:07	318.00	47
864	09:17:07	317.95	57
863	09:17:07	317.90	65
862	09:17:07	317.90	35
861	09:16:51	317.90	52
860	09:16:51	317.90	8
859	09:16:51	317.70	2
858	09:16:26	317.90	1
857	09:16:26	317.85	30
856	09:16:26	317.85	1
855	09:16:21	317.80	53
854	09:16:21	317.55	9
853	09:16:21	317.55	3
852	09:16:21	317.60	28
851	09:16:16	317.80	28
850	09:16:16	317.55	5
849	09:16:10	317.95	6
848	09:16:10	317.95	48
847	09:16:10	318.05	1
846	09:16:10	318.05	1
845	09:16:10	318.05	4
844	09:16:08	318.20	18
843	09:16:08	318.20	11
842	09:16:08	318.30	42
841	09:16:08	318.30	115
840	09:16:08	318.40	50
839	09:16:08	318.40	50
838	09:16:07	318.30	1
837	09:15:55	318.20	4
836	09:15:45	318.05	17
835	09:15:38	317.90	116
834	09:15:36	317.80	221
833	09:15:36	317.75	72
832	09:15:36	317.75	56
831	09:15:36	317.75	118
830	09:15:29	317.65	126
829	09:15:25	317.55	181
828	09:15:19	317.40	2
827	09:15:18	317.70	4
826	09:15:06	317.50	181
825	09:15:04	317.60	74
824	09:15:04	317.60	1
823	09:15:03	317.60	55
822	09:15:00	317.90	1
821	09:14:54	317.60	32
820	09:14:54	317.25	36
819	09:14:54	317.25	25
818	09:14:54	317.25	5
817	09:14:54	317.30	1
816	09:14:54	317.35	6
815	09:14:54	317.35	1
814	09:14:54	317.35	1
813	09:14:54	317.35	34
812	09:14:54	317.40	25
811	09:14:54	317.40	34
810	09:14:54	317.40	1
809	09:14:54	317.45	34
808	09:14:54	317.45	50
807	09:14:54	317.50	32
806	09:14:54	317.50	300
805	09:14:54	317.50	10
804	09:14:54	317.50	6
803	09:14:54	317.50	4
802	09:14:54	317.50	2
801	09:14:54	317.50	3
800	09:14:54	317.50	45
799	09:14:54	317.60	41
798	09:14:54	317.60	82
797	09:14:54	317.60	2
796	09:14:54	317.60	100
795	09:14:54	317.65	50
794	09:14:53	317.65	1
793	09:14:53	317.65	4
792	09:14:46	317.80	9
791	09:14:37	317.80	56
790	09:14:37	317.75	56
789	09:14:37	318.00	1000
788	09:14:37	318.00	57
787	09:14:37	317.90	56
786	09:14:37	317.90	62
785	09:14:37	317.90	81
784	09:14:37	317.80	2
783	09:14:37	317.80	38
782	09:14:37	317.80	62
781	09:14:28	318.00	12
780	09:14:28	318.00	98
779	09:14:27	317.60	3
778	09:14:26	317.60	3
777	09:14:26	318.00	4
776	09:14:24	317.60	7
775	09:14:19	317.60	3
774	09:14:12	318.00	1
773	09:14:07	318.00	1
772	09:14:00	317.60	10
771	09:13:48	318.10	8
770	09:13:48	318.10	42
769	09:13:47	317.60	13
768	09:13:38	317.60	7
767	09:13:37	317.60	2
766	09:13:34	317.80	5
765	09:13:27	317.65	46
764	09:13:27	317.65	1
763	09:13:27	317.75	2
762	09:13:27	317.75	67
761	09:13:27	317.75	3
760	09:13:22	318.20	1
759	09:13:20	317.80	41
758	09:13:20	317.80	20
757	09:13:20	317.80	157
756	09:13:20	317.80	56
755	09:13:20	317.90	10
754	09:13:19	317.90	5
753	09:13:05	317.90	10
752	09:12:58	318.05	1
751	09:12:58	318.05	1
750	09:12:58	318.05	81
749	09:12:58	318.00	2
748	09:12:58	318.00	73
747	09:12:58	318.00	50
746	09:12:58	318.00	2
745	09:12:41	318.00	26
744	09:12:32	318.00	1
743	09:12:30	318.00	6
742	09:12:30	318.00	4
741	09:12:27	317.90	10
740	09:12:25	318.00	1
739	09:12:25	318.00	1
738	09:12:21	318.00	1
737	09:12:19	318.00	3
736	09:11:57	317.90	25
735	09:11:56	318.00	21
734	09:11:56	317.95	9
733	09:11:45	317.90	17
732	09:11:41	317.75	30
731	09:11:18	317.90	56
730	09:11:18	317.90	70
729	09:11:18	317.90	27
728	09:11:04	317.75	45
727	09:11:04	317.75	60
726	09:11:04	317.75	28
725	09:11:04	317.75	16
724	09:11:04	317.75	1
723	09:10:41	317.75	5
722	09:10:30	317.90	8
721	09:10:30	317.90	4
720	09:10:30	317.90	46
719	09:10:22	317.50	955
718	09:10:22	317.50	1
717	09:10:22	317.55	45
716	09:10:22	317.55	46
715	09:10:22	317.55	1
714	09:10:22	317.55	50
713	09:10:22	317.55	2
712	09:10:22	317.55	1
711	09:10:13	317.55	1
710	09:10:10	317.55	1
709	09:10:10	317.55	1
708	09:10:06	317.60	98
707	09:10:06	317.65	133
706	09:10:04	317.75	100
705	09:10:04	317.75	1
704	09:10:04	317.80	2
703	09:10:04	317.80	17
702	09:10:04	317.85	189
701	09:10:04	317.85	25
700	09:10:00	317.80	31
699	09:09:54	318.00	1
698	09:09:50	318.00	2
697	09:09:49	318.00	1
696	09:09:35	317.80	30
695	09:09:35	317.85	100
694	09:09:35	317.85	79
693	09:09:34	317.75	47
692	09:09:34	317.75	48
691	09:09:34	317.80	50
690	09:09:34	317.80	80
689	09:09:34	317.80	23
688	09:09:34	317.75	80
687	09:09:34	317.65	80
686	09:09:34	317.65	13
685	09:09:32	317.60	50
684	09:09:32	317.60	7
683	09:09:32	317.60	111
682	09:09:32	317.60	14
681	09:09:32	317.65	1
680	09:09:32	317.65	1
679	09:09:32	317.70	78
678	09:09:32	317.70	87
677	09:09:32	317.70	13
676	09:09:28	317.85	1
675	09:09:25	317.75	25
674	09:09:25	317.75	2
673	09:09:24	317.85	1
672	09:09:11	317.85	1
671	09:09:07	317.75	55
670	09:09:07	317.75	48
669	09:09:07	317.75	5
668	09:09:07	317.75	47
667	09:09:07	317.75	103
666	09:08:42	317.75	6
665	09:08:42	317.75	44
664	09:08:42	317.75	5
663	09:08:37	317.50	5
662	09:08:37	317.50	199
661	09:08:37	317.55	50
660	09:08:37	317.55	43
659	09:08:37	317.55	22
658	09:08:37	317.55	78
657	09:08:33	317.70	7
656	09:08:25	317.75	7
655	09:08:19	317.75	1
654	09:08:17	317.75	90
653	09:08:17	317.75	10
652	09:08:16	317.75	30
651	09:08:12	317.75	5
650	09:08:12	317.75	1
649	09:08:11	317.75	66
648	09:08:11	317.75	34
647	09:08:09	317.70	4
646	09:08:04	317.50	1
645	09:08:01	317.55	3
644	09:08:01	317.55	19
643	09:08:01	317.55	657
642	09:08:01	317.60	23
641	09:08:01	317.60	17
640	09:08:01	317.60	30
639	09:08:01	317.60	70
638	09:07:59	317.85	1
637	09:07:54	317.85	6
636	09:07:53	317.85	100
635	09:07:53	317.65	153
634	09:07:53	317.65	48
633	09:07:53	317.70	44
632	09:07:48	317.75	12
631	09:07:47	318.00	1
630	09:07:47	318.00	6
629	09:07:47	318.00	6
628	09:07:47	318.00	25
627	09:07:47	318.10	90
626	09:07:47	318.10	51
625	09:07:47	318.15	74
624	09:07:47	318.15	20
623	09:07:47	318.15	41
622	09:07:43	318.15	44
621	09:07:43	318.40	21
620	09:07:43	318.25	2
619	09:07:40	318.25	1
618	09:07:40	318.25	1
617	09:07:26	318.25	2
616	09:07:22	318.75	1
615	09:07:21	318.50	42
614	09:07:21	318.50	30
613	09:07:07	318.80	1
612	09:07:05	318.65	7
611	09:07:05	318.80	1306
610	09:07:05	318.80	3
609	09:06:49	318.10	1
608	09:06:49	318.10	2
607	09:06:49	318.70	12
606	09:06:44	318.70	3
605	09:06:44	318.70	7
604	09:06:44	318.70	1
603	09:06:27	318.80	1
602	09:06:27	318.80	15
601	09:06:27	318.25	10
600	09:06:27	318.15	56
599	09:06:27	318.10	97
598	09:06:22	318.00	50
597	09:06:22	318.00	50
596	09:06:22	318.00	50
595	09:06:22	318.00	1
594	09:06:22	318.00	9
593	09:06:21	318.00	1
592	09:06:13	318.00	20
591	09:06:06	318.00	5
590	09:06:05	317.65	3
589	09:06:04	317.65	2
588	09:06:04	318.00	1
587	09:06:03	318.00	9
586	09:06:02	317.95	20
585	09:06:01	317.55	51
584	09:06:01	317.55	210
583	09:06:01	317.50	53
582	09:06:01	317.50	29
581	09:05:53	317.50	3
580	09:05:45	317.10	7
579	09:05:45	317.10	11
578	09:05:45	317.10	10
577	09:05:44	317.55	1
576	09:05:43	317.55	8
575	09:05:43	317.55	61
574	09:05:43	317.50	85
573	09:05:43	317.50	52
572	09:05:43	317.50	31
571	09:05:43	317.45	113
570	09:05:43	317.45	70
569	09:05:43	317.45	80
568	09:05:41	317.45	5
567	09:05:36	317.25	4
566	09:05:36	317.25	2
565	09:05:29	317.45	30
564	09:05:28	317.30	99
563	09:05:24	317.55	100
562	09:05:24	317.70	100
561	09:05:24	317.40	51
560	09:05:24	317.40	35
559	09:05:24	317.40	5
558	09:05:24	317.40	7
557	09:05:24	317.45	1
556	09:05:24	317.45	50
555	09:05:23	317.50	3000
554	09:05:23	317.50	50
553	09:05:23	317.50	2
552	09:05:23	317.70	5
551	09:05:23	317.75	15
550	09:05:23	317.80	5
549	09:05:23	317.80	4
548	09:05:23	317.90	4
547	09:05:23	317.90	10
546	09:05:23	317.95	4
545	09:05:23	318.00	7
544	09:05:23	318.00	50
543	09:05:23	318.00	7
542	09:05:23	318.00	47
541	09:05:23	318.00	15
540	09:05:23	318.00	200
539	09:05:23	318.05	5
538	09:05:23	318.05	111
537	09:05:23	318.05	78
536	09:05:23	318.05	5
535	09:05:23	318.10	100
534	09:05:23	318.10	50
533	09:05:23	318.10	10
532	09:05:23	318.25	4
531	09:05:19	318.50	200
530	09:05:19	318.50	42
529	09:05:19	318.50	20
528	09:05:19	318.50	3
527	09:05:15	318.95	38
526	09:05:15	318.95	85
525	09:05:15	318.95	43
524	09:05:14	318.95	3
523	09:05:10	318.95	6
522	09:05:08	318.95	1
521	09:05:08	318.95	1
520	09:05:08	318.95	50
519	09:05:00	318.85	10
518	09:04:58	318.45	26
517	09:04:47	318.15	1
516	09:04:44	318.15	1
515	09:04:40	318.55	12
514	09:04:40	318.55	104
513	09:04:40	318.55	51
512	09:04:40	318.50	60
511	09:04:40	318.50	20
510	09:04:24	318.05	1
509	09:04:13	318.55	1
508	09:04:12	318.55	1
507	09:04:10	318.55	10
506	09:04:09	318.05	1
505	09:04:09	318.05	1
504	09:04:07	318.50	17
503	09:04:07	318.50	33
502	09:04:07	318.50	50
501	09:04:07	318.50	1
500	09:04:03	318.15	27
499	09:04:03	318.25	4
498	09:04:03	318.25	86
497	09:04:03	318.30	50
496	09:03:50	318.55	10
495	09:03:50	318.05	21
494	09:03:48	318.55	25
493	09:03:48	318.50	75
492	09:03:48	318.00	116
491	09:03:48	318.00	2
490	09:03:48	318.05	50
489	09:03:48	318.05	4
488	09:03:48	318.05	28
487	09:03:46	318.05	15
486	09:03:45	318.15	14
485	09:03:45	318.15	38
484	09:03:45	318.15	38
483	09:03:45	318.05	72
482	09:03:45	318.05	121
481	09:03:45	318.05	34
480	09:03:40	318.00	85
479	09:03:40	318.00	6
478	09:03:40	318.00	1
477	09:03:40	318.00	50
476	09:03:40	318.00	9
475	09:03:40	318.00	100
474	09:03:33	318.05	1
473	09:03:31	318.00	53
472	09:03:27	318.05	1
471	09:03:27	317.95	30
470	09:03:27	317.95	1
469	09:03:26	318.00	4
468	09:03:26	317.95	33
467	09:03:21	317.90	93
466	09:03:21	317.85	45
465	09:03:21	317.85	52
464	09:03:21	317.85	100
463	09:03:21	317.85	125
462	09:03:21	317.85	48
461	09:03:16	317.50	1
460	09:03:16	317.50	1
459	09:03:14	317.85	1
458	09:03:14	317.50	3
457	09:03:14	317.50	11
456	09:03:12	317.80	55
455	09:03:12	317.80	185
454	09:03:12	317.80	55
453	09:03:12	317.80	32
452	09:03:11	317.40	47
451	09:03:11	317.50	50
450	09:03:11	317.50	50
449	09:03:10	317.50	25
448	09:03:10	317.80	1
447	09:03:10	317.80	6
446	09:03:10	317.80	1
445	09:03:07	317.80	1
444	09:03:06	317.80	33
443	09:03:04	317.80	34
442	09:03:04	317.80	50
441	09:03:04	317.80	16
440	09:03:02	317.80	100
439	09:02:55	317.80	19
438	09:02:55	317.80	81
437	09:02:50	317.60	51
436	09:02:50	317.55	6
435	09:02:50	317.55	51
434	09:02:50	317.60	13
433	09:02:50	317.30	1
432	09:02:50	317.35	33
431	09:02:50	317.35	38
430	09:02:50	317.40	4
429	09:02:50	317.40	5
428	09:02:50	317.50	4
427	09:02:50	317.50	2
426	09:02:50	317.50	1
425	09:02:49	317.60	4
424	09:02:49	317.60	11
423	09:02:49	317.60	1
422	09:02:49	317.70	4
421	09:02:49	317.70	528
420	09:02:49	317.70	172
419	09:02:49	317.70	2
418	09:02:49	317.70	30
417	09:02:49	317.80	2
416	09:02:44	318.00	10
415	09:02:44	318.00	1
414	09:02:44	317.80	1
413	09:02:44	317.80	1
412	09:02:44	317.85	47
411	09:02:43	317.85	53
410	09:02:43	317.90	42
409	09:02:41	317.85	9
408	09:02:41	317.90	1
407	09:02:41	318.00	106
406	09:02:41	318.00	50
405	09:02:41	318.00	4
404	09:02:41	318.00	4
403	09:02:41	318.00	5
402	09:02:41	318.00	15
401	09:02:41	318.00	9
400	09:02:41	318.00	4
399	09:02:41	318.00	5
398	09:02:41	318.00	7
397	09:02:41	318.00	2
396	09:02:41	318.00	4
395	09:02:41	318.00	15
394	09:02:41	318.00	5
393	09:02:41	318.00	8
392	09:02:41	318.00	116
391	09:02:41	318.00	377
390	09:02:41	318.00	12
389	09:02:41	318.00	495
388	09:02:41	318.00	5
387	09:02:41	318.00	4
386	09:02:41	318.00	1
385	09:02:41	318.05	10
384	09:02:41	318.05	19
383	09:02:41	318.05	23
382	09:02:41	318.10	4
381	09:02:38	318.55	1
380	09:02:37	318.55	6
379	09:02:37	318.55	1
378	09:02:37	318.30	4
377	09:02:37	318.35	34
376	09:02:37	318.35	66
375	09:02:37	318.35	60
374	09:02:30	318.55	5
373	09:02:30	318.55	2
372	09:02:29	318.70	1
371	09:02:21	318.60	2
370	09:02:21	318.35	20
369	09:02:08	318.80	1
368	09:02:07	318.80	10
367	09:02:06	318.80	15
366	09:02:00	318.05	58
365	09:02:00	318.05	47
364	09:02:00	318.10	1
363	09:02:00	318.30	2
362	09:02:00	318.35	38
361	09:02:00	318.35	1
360	09:02:00	318.40	38
359	09:02:00	318.50	35
358	09:02:00	318.50	100
357	09:02:00	318.55	80
356	09:01:59	318.80	21
355	09:01:59	318.80	43
354	09:01:57	318.55	20
353	09:01:55	318.80	25
352	09:01:53	318.55	64
351	09:01:53	318.55	103
350	09:01:53	318.55	35
349	09:01:53	318.55	13
348	09:01:53	318.60	20
347	09:01:53	318.60	3
346	09:01:51	318.60	12
345	09:01:51	318.60	8
344	09:01:49	318.95	1
343	09:01:42	318.60	31
342	09:01:35	318.60	20
341	09:01:34	318.95	11
340	09:01:34	318.95	38
339	09:01:24	318.95	10
338	09:01:18	318.60	1
337	09:01:09	318.95	1
336	09:01:07	318.60	20
335	09:01:07	319.00	15
334	09:01:03	318.60	20
333	09:00:59	318.55	20
332	09:00:58	318.95	76
331	09:00:58	318.95	1
330	09:00:58	318.95	11
329	09:00:58	318.95	94
328	09:00:58	318.95	7
327	09:00:58	318.95	1
326	09:00:42	318.50	20
325	09:00:39	318.50	18
324	09:00:39	318.50	2
323	09:00:38	318.50	18
322	09:00:38	318.50	20
321	09:00:37	318.50	20
320	09:00:35	318.50	20
319	09:00:31	318.50	20
318	09:00:30	319.00	5
317	09:00:30	319.05	1
316	09:00:30	319.05	47
315	09:00:30	319.05	80
314	09:00:30	319.05	40
313	09:00:29	319.25	44
312	09:00:29	319.25	74
311	09:00:29	319.05	55
310	09:00:29	319.30	87
309	09:00:29	319.30	80
308	09:00:29	319.30	113
307	09:00:29	319.30	26
306	09:00:29	319.30	47
305	09:00:29	319.30	47
304	09:00:20	319.55	1
303	09:00:18	318.10	120
302	09:00:17	319.70	2
301	09:00:16	318.05	31
300	09:00:16	318.20	7
299	09:00:16	318.20	2
298	09:00:16	318.20	3
297	09:00:16	318.20	1
296	09:00:16	318.20	2
295	09:00:16	318.50	1
294	09:00:16	318.60	3
293	09:00:16	318.80	30
292	09:00:16	318.95	4
291	09:00:16	319.75	1
290	09:00:14	319.75	2
289	09:00:14	319.00	42
288	09:00:14	319.00	112
287	09:00:14	319.00	7
286	09:00:14	319.00	100
285	09:00:14	319.00	100
284	09:00:14	319.00	2
283	09:00:14	319.00	62
282	09:00:14	319.00	39
281	09:00:13	319.75	10
280	09:00:12	319.75	5
279	09:00:11	319.75	20
278	09:00:11	319.75	1
277	09:00:09	319.00	3
276	09:00:08	319.00	1
275	09:00:08	319.00	45
274	09:00:03	319.00	394
273	09:00:02	319.00	197
272	09:00:02	319.05	47
271	09:00:02	319.95	1
270	09:00:02	319.95	1
269	09:00:02	320.00	1
268	09:00:02	320.00	1
267	09:00:02	320.00	15
266	09:00:01	319.00	16
265	09:00:01	319.00	3
264	09:00:01	320.00	1
263	09:00:01	319.00	100
262	09:00:01	319.00	40
261	09:00:01	319.00	100
260	09:00:01	319.00	3
259	09:00:01	319.00	46
258	09:00:01	319.00	64
257	09:00:01	319.05	20
256	09:00:01	319.30	9
255	09:00:01	319.60	1
254	09:00:01	319.70	6
253	09:00:01	319.70	98
252	09:00:01	319.70	1
251	09:00:01	319.75	1
250	09:00:01	319.80	47
249	09:00:01	319.80	47
248	09:00:01	319.80	20
247	09:00:00	319.80	1
246	09:00:00	319.80	9
245	09:00:00	320.00	41
244	09:00:00	320.00	6
243	09:00:00	320.00	100
242	09:00:00	320.00	4
241	09:00:00	320.00	30
240	09:00:00	320.00	10
239	09:00:00	320.00	2
238	09:00:00	320.00	3
237	09:00:00	320.00	100
236	09:00:00	320.00	102
235	09:00:00	320.00	14
234	09:00:00	320.00	64
233	09:00:00	320.00	1
232	09:00:00	320.00	31
231	09:00:00	320.00	25
230	09:00:00	320.00	2
229	09:00:00	320.00	1
228	09:00:00	320.00	10
227	09:00:00	320.00	5
226	09:00:00	320.00	2
225	09:00:00	320.00	18
224	09:00:00	320.00	5
223	09:00:00	320.00	8
222	09:00:00	320.00	2
221	09:00:00	320.00	6
220	09:00:00	320.00	10
219	09:00:00	320.00	42
218	09:00:00	320.00	38
217	09:00:00	320.00	4
216	09:00:00	320.00	18
215	09:00:00	320.00	8
214	09:00:00	320.00	1
213	09:00:00	320.00	60
212	09:00:00	320.00	19
211	09:00:00	320.00	1
210	09:00:00	320.00	98
209	09:00:00	320.00	15
208	09:00:00	320.00	4
207	09:00:00	320.00	11
206	09:00:00	320.00	4
205	09:00:00	320.00	3
204	09:00:00	320.00	2
203	09:00:00	320.00	500
202	09:00:00	320.00	100
201	09:00:00	320.00	72
200	09:00:00	320.00	28
199	09:00:00	320.00	3
198	09:00:00	320.00	100
197	09:00:00	320.00	100
196	09:00:00	320.00	44
195	09:00:00	320.00	23
194	09:00:00	320.00	77
193	09:00:00	320.00	10
192	09:00:00	320.00	5
191	09:00:00	320.00	20
190	09:00:00	320.00	200
189	09:00:00	320.00	36
188	09:00:00	320.00	1
187	09:00:00	320.00	48
186	09:00:00	320.00	50
185	09:00:00	320.00	5
184	09:00:00	320.00	2
183	09:00:00	320.00	4
182	09:00:00	320.00	30
181	09:00:00	320.00	1
180	09:00:00	320.00	50
179	09:00:00	320.00	25
178	09:00:00	320.00	50
177	09:00:00	320.00	45
176	09:00:00	320.00	4
175	09:00:00	320.00	8
174	09:00:00	320.00	32
173	09:00:00	320.00	1
172	09:00:00	320.00	1
171	09:00:00	320.00	42
170	09:00:00	320.00	29
169	09:00:00	320.00	11
168	09:00:00	320.00	7
167	09:00:00	320.00	49
166	09:00:00	320.00	2
165	09:00:00	320.00	14
164	09:00:00	320.00	27
163	09:00:00	320.00	77
162	09:00:00	320.00	19
161	09:00:00	320.00	17
160	09:00:00	320.00	61
159	09:00:00	320.00	22
158	09:00:00	320.00	25
157	09:00:00	320.00	1
156	09:00:00	320.00	20
155	09:00:00	320.00	10
154	09:00:00	320.00	1
153	09:00:00	320.00	19
152	09:00:00	320.00	6
151	09:00:00	320.00	10
150	09:00:00	320.00	20
149	09:00:00	320.00	5
148	09:00:00	320.00	6
147	09:00:00	320.00	10
146	09:00:00	320.00	30
145	09:00:00	320.00	3
144	09:00:00	320.00	10
143	09:00:00	320.00	77
142	09:00:00	320.00	11
141	09:00:00	320.00	12
140	09:00:00	320.00	15
139	09:00:00	320.00	1
138	09:00:00	320.00	30
137	09:00:00	320.00	68
136	09:00:00	320.00	1
135	09:00:00	320.00	11
134	09:00:00	320.00	6
133	09:00:00	320.00	23
132	09:00:00	320.00	1
131	09:00:00	320.00	6
130	09:00:00	320.00	5
129	09:00:00	320.00	1
128	09:00:00	320.00	55
127	09:00:00	320.00	46
126	09:00:00	320.00	24
125	09:00:00	320.00	62
124	09:00:00	320.00	63
123	09:00:00	320.00	10
122	09:00:00	320.00	20
121	09:00:00	320.00	29
120	09:00:00	320.00	4
119	09:00:00	320.00	33
118	09:00:00	320.00	21
117	09:00:00	320.00	10
116	09:00:00	320.00	31
115	09:00:00	320.00	20
114	09:00:00	320.00	22
113	09:00:00	320.00	7
112	09:00:00	320.00	2
111	09:00:00	320.00	55
110	09:00:00	320.00	9
109	09:00:00	320.00	10
108	09:00:00	320.00	46
107	09:00:00	320.00	1
106	09:00:00	320.00	1
105	09:00:00	320.00	71
104	09:00:00	320.00	40
103	09:00:00	320.00	12
102	09:00:00	320.00	250
101	09:00:00	320.00	10
100	09:00:00	320.00	20
99	09:00:00	320.00	58
98	09:00:00	320.00	6
97	09:00:00	320.00	2
96	09:00:00	320.00	31
95	09:00:00	320.00	2
94	09:00:00	320.00	48
93	09:00:00	320.00	33
92	09:00:00	320.00	144
91	09:00:00	320.00	14
90	09:00:00	320.00	42
89	09:00:00	320.00	1
88	09:00:00	320.00	2
87	09:00:00	320.00	5
86	09:00:00	320.00	7
85	09:00:00	320.00	6
84	09:00:00	320.00	44
83	09:00:00	320.00	7
82	09:00:00	320.00	10
81	09:00:00	320.00	19
80	09:00:00	320.00	9
79	09:00:00	320.00	6
78	09:00:00	320.00	4
77	09:00:00	320.00	30
76	09:00:00	320.00	3
75	09:00:00	320.00	19
74	09:00:00	320.00	1
73	09:00:00	320.00	41
72	09:00:00	320.00	38
71	09:00:00	320.00	4
70	09:00:00	320.00	29
69	09:00:00	320.00	71
68	09:00:00	320.00	42
67	09:00:00	320.00	47
66	09:00:00	320.00	72
65	09:00:00	320.00	54
64	09:00:00	320.00	15
63	09:00:00	320.00	30
62	09:00:00	320.00	1
61	09:00:00	320.00	34
60	09:00:00	320.00	1
59	09:00:00	320.00	96
58	09:00:00	320.00	4
57	09:00:00	320.00	7
56	09:00:00	320.00	6
55	09:00:00	320.00	27
54	09:00:00	320.00	1
53	09:00:00	320.00	7
52	09:00:00	320.00	13
51	09:00:00	320.00	87
50	09:00:00	320.00	15
49	09:00:00	320.00	21
48	09:00:00	320.00	15
47	09:00:00	320.00	2
46	09:00:00	320.00	8
45	09:00:00	320.00	2
44	09:00:00	320.00	1
43	09:00:00	320.00	1
42	09:00:00	320.00	1
41	09:00:00	320.00	4
40	09:00:00	320.00	2
39	09:00:00	320.00	2
38	09:00:00	320.00	1
37	09:00:00	320.00	2
36	09:00:00	320.00	1
35	09:00:00	320.00	13
34	09:00:00	320.00	3
33	09:00:00	320.00	3
32	09:00:00	320.00	2
31	09:00:00	320.00	1
30	09:00:00	320.00	1
29	09:00:00	320.00	3
28	09:00:00	320.00	1
27	09:00:00	320.00	7
26	09:00:00	320.00	23
25	09:00:00	320.00	1
24	09:00:00	320.00	3
23	09:00:00	320.00	1
22	09:00:00	320.00	1
21	09:00:00	320.00	77
20	09:00:00	320.00	3
19	09:00:00	320.00	1
18	09:00:00	320.00	1
17	09:00:00	320.00	1
16	09:00:00	320.00	27
15	09:00:00	320.00	2
14	09:00:00	320.00	25
13	09:00:00	320.00	46
12	09:00:00	320.00	8
11	09:00:00	320.00	30
10	09:00:00	320.00	3
9	09:00:00	320.00	2
8	09:00:00	320.00	1
7	09:00:00	320.00	1
6	09:00:00	320.00	38
5	09:00:00	320.00	132
4	09:00:00	320.00	37
3	09:00:00	320.00	9
2	09:00:00	320.00	6
1	09:00:00	320.00	14
0	09:00:00	320.00	1

Historia Transakcji spółki - KGH
Lp	Wolumen	Wartość	%
313.50	31	9,718.50	0.00 %
313.55	3	940.65	0.00 %
313.60	209	65,542.40	0.03 %
313.65	437	137,065.05	0.06 %
313.70	862	270,409.40	0.12 %
313.75	908	284,885.00	0.13 %
313.80	1200	376,560.00	0.17 %
313.85	393	123,343.05	0.05 %
313.90	405	127,129.50	0.06 %
313.95	1226	384,902.70	0.17 %
314.00	3703	1,162,742.00	0.51 %
314.05	1963	616,480.15	0.27 %
314.10	4035	1,267,393.50	0.56 %
314.15	2132	669,767.80	0.29 %
314.20	3313	1,040,944.60	0.46 %
314.25	3804	1,195,407.00	0.53 %
314.30	5408	1,699,734.40	0.75 %
314.35	5209	1,637,449.15	0.72 %
314.40	6412	2,015,932.80	0.89 %
314.45	5497	1,728,531.65	0.76 %
314.50	8155	2,564,747.50	1.13 %
314.55	4905	1,542,867.75	0.68 %
314.60	4692	1,476,103.20	0.65 %
314.65	3409	1,072,641.85	0.47 %
314.70	4331	1,362,965.70	0.60 %
314.75	2694	847,936.50	0.37 %
314.80	2507	789,203.60	0.35 %
314.85	1194	375,930.90	0.17 %
314.90	1972	620,982.80	0.27 %
314.95	638	200,938.10	0.09 %
315.00	10650	3,354,750.00	1.48 %
315.05	3556	1,120,317.80	0.49 %
315.10	3761	1,185,091.10	0.52 %
315.15	2254	710,348.10	0.31 %
315.20	1791	564,523.20	0.25 %
315.25	1812	571,233.00	0.25 %
315.30	3511	1,107,018.30	0.49 %
315.35	3637	1,146,927.95	0.51 %
315.40	1720	542,488.00	0.24 %
315.45	2370	747,616.50	0.33 %
315.50	4063	1,281,876.50	0.56 %
315.55	1837	579,665.35	0.26 %
315.60	1149	362,624.40	0.16 %
315.65	1640	517,666.00	0.23 %
315.70	1442	455,239.40	0.20 %
315.75	1230	388,372.50	0.17 %
315.80	2523	796,763.40	0.35 %
315.85	7390	2,334,131.50	1.03 %
315.90	2145	677,605.50	0.30 %
315.95	1490	470,765.50	0.21 %
316.00	4966	1,569,256.00	0.69 %
316.05	1765	557,828.25	0.25 %
316.10	2583	816,486.30	0.36 %
316.15	1733	547,887.95	0.24 %
316.20	941	297,544.20	0.13 %
316.25	1295	409,543.75	0.18 %
316.30	1431	452,625.30	0.20 %
316.35	1175	371,711.25	0.16 %
316.40	2353	744,489.20	0.33 %
316.45	1248	394,929.60	0.17 %
316.50	3119	987,163.50	0.43 %
316.55	1479	468,177.45	0.21 %
316.60	3495	1,106,517.00	0.49 %
316.65	3199	1,012,963.35	0.45 %
316.70	2215	701,490.50	0.31 %
316.75	1823	577,435.25	0.25 %
316.80	3228	1,022,630.40	0.45 %
316.85	2292	726,220.20	0.32 %
316.90	5420	1,717,598.00	0.76 %
316.95	2338	741,029.10	0.33 %
317.00	6198	1,964,766.00	0.87 %
317.05	2799	887,422.95	0.39 %
317.10	4027	1,276,961.70	0.56 %
317.15	4533	1,437,640.95	0.63 %
317.20	3660	1,160,952.00	0.51 %
317.25	3245	1,029,476.25	0.45 %
317.30	1771	561,938.30	0.25 %
317.35	1255	398,274.25	0.18 %
317.40	2236	709,706.40	0.31 %
317.45	35023	11,118,051.35	4.90 %
317.50	7289	2,314,257.50	1.02 %
317.55	3400	1,079,670.00	0.48 %
317.60	2728	866,412.80	0.38 %
317.65	2303	731,547.95	0.32 %
317.70	2702	858,425.40	0.38 %
317.75	2576	818,524.00	0.36 %
317.80	3509	1,115,160.20	0.49 %
317.85	1987	631,567.95	0.28 %
317.90	2174	691,114.60	0.30 %
317.95	939	298,555.05	0.13 %
318.00	4613	1,466,934.00	0.65 %
318.05	1224	389,293.20	0.17 %
318.10	1021	324,780.10	0.14 %
318.15	707	224,932.05	0.10 %
318.20	105	33,411.00	0.01 %
318.25	516	164,217.00	0.07 %
318.30	995	316,708.50	0.14 %
318.35	745	237,170.75	0.10 %
318.40	1319	419,969.60	0.18 %
318.45	587	186,930.15	0.08 %
318.50	3230	1,028,755.00	0.45 %
318.55	1379	439,280.45	0.19 %
318.60	819	260,933.40	0.11 %
318.65	1029	327,890.85	0.14 %
318.70	721	229,782.70	0.10 %
318.75	585	186,468.75	0.08 %
318.80	1848	589,142.40	0.26 %
318.85	1021	325,545.85	0.14 %
318.90	1026	327,191.40	0.14 %
318.95	1807	576,342.65	0.25 %
319.00	36541	11,656,579.00	5.13 %
319.05	647	206,425.35	0.09 %
319.10	652	208,053.20	0.09 %
319.15	433	138,191.95	0.06 %
319.20	355	113,316.00	0.05 %
319.25	1325	423,006.25	0.19 %
319.30	1071	341,970.30	0.15 %
319.35	9	2,874.15	0.00 %
319.40	501	160,019.40	0.07 %
319.45	438	139,919.10	0.06 %
319.50	616	196,812.00	0.09 %
319.55	747	238,703.85	0.11 %
319.60	750	239,700.00	0.11 %
319.65	567	181,241.55	0.08 %
319.70	361	115,411.70	0.05 %
319.75	384	122,784.00	0.05 %
319.80	1036	331,312.80	0.15 %
319.85	219	70,047.15	0.03 %
319.90	311	99,488.90	0.04 %
319.95	573	183,331.35	0.08 %
320.00	9161	2,931,520.00	1.29 %
320.05	663	212,193.15	0.09 %
320.10	535	171,253.50	0.08 %
320.15	885	283,332.75	0.12 %
320.20	417	133,523.40	0.06 %
320.25	452	144,753.00	0.06 %
320.30	512	163,993.60	0.07 %
320.35	379	121,412.65	0.05 %
320.40	949	304,059.60	0.13 %
320.45	470	150,611.50	0.07 %
320.50	394	126,277.00	0.06 %
320.55	10892	3,491,430.60	1.54 %
320.60	1293	414,535.80	0.18 %
320.65	1211	388,307.15	0.17 %
320.70	1782	571,487.40	0.25 %
320.75	1910	612,632.50	0.27 %
320.80	1560	500,448.00	0.22 %
320.85	2716	871,428.60	0.38 %
320.90	2860	917,774.00	0.40 %
320.95	4958	1,591,270.10	0.70 %
321.00	3638	1,167,798.00	0.51 %
321.05	2901	931,366.05	0.41 %
321.10	11382	3,654,760.20	1.61 %
321.15	3498	1,123,382.70	0.49 %
321.20	2907	933,728.40	0.41 %
321.25	3634	1,167,422.50	0.51 %
321.30	5003	1,607,463.90	0.71 %
321.35	4116	1,322,676.60	0.58 %
321.40	3608	1,159,611.20	0.51 %
321.45	4913	1,579,283.85	0.70 %
321.50	6278	2,018,377.00	0.89 %
321.55	3020	971,081.00	0.43 %
321.60	4590	1,476,144.00	0.65 %
321.65	5739	1,845,949.35	0.81 %
321.70	4363	1,403,577.10	0.62 %
321.75	7174	2,308,234.50	1.02 %
321.80	5981	1,924,685.80	0.85 %
321.85	6441	2,073,035.85	0.91 %
321.90	3935	1,266,676.50	0.56 %
321.95	4639	1,493,526.05	0.66 %
322.00	5827	1,876,294.00	0.83 %
322.05	2733	880,162.65	0.39 %
322.10	4136	1,332,205.60	0.59 %
322.15	3017	971,926.55	0.43 %
322.20	4484	1,444,744.80	0.64 %
322.25	3014	971,261.50	0.43 %
322.30	2974	958,520.20	0.42 %
322.35	2444	787,823.40	0.35 %
322.40	3327	1,072,624.80	0.47 %
322.45	3038	979,603.10	0.43 %
322.50	4322	1,393,845.00	0.61 %
322.55	4116	1,327,615.80	0.58 %
322.60	2990	964,574.00	0.42 %
322.65	4620	1,490,643.00	0.66 %
322.70	2473	798,037.10	0.35 %
322.75	2984	963,086.00	0.42 %
322.80	3135	1,011,978.00	0.45 %
322.85	2553	824,236.05	0.36 %
322.90	2759	890,881.10	0.39 %
322.95	1148	370,746.60	0.16 %
323.00	10756	3,474,188.00	1.53 %
323.05	1393	450,008.65	0.20 %
323.10	433	139,902.30	0.06 %
323.15	1354	437,545.10	0.19 %
323.20	1290	416,928.00	0.18 %
323.25	676	218,517.00	0.10 %
323.30	2858	923,991.40	0.41 %
323.35	104406	33,759,680.10	14.87 %
323.40	842	272,302.80	0.12 %
323.45	1782	576,387.90	0.25 %
323.50	656	212,216.00	0.09 %
323.55	363	117,448.65	0.05 %
323.60	807	261,145.20	0.11 %
323.65	557	180,273.05	0.08 %
323.70	342	110,705.40	0.05 %
323.75	69	22,338.75	0.01 %
323.80	232	75,121.60	0.03 %
323.85	293	94,888.05	0.04 %
323.90	1406	455,403.40	0.20 %
323.95	401	129,903.95	0.06 %
324.00	5719	1,852,956.00	0.82 %
324.05	972	314,976.60	0.14 %
324.10	525	170,152.50	0.07 %
324.15	715	231,767.25	0.10 %
324.20	670	217,214.00	0.10 %
324.25	151	48,961.75	0.02 %
324.30	207	67,130.10	0.03 %
324.35	221	71,681.35	0.03 %
324.40	128	41,523.20	0.02 %
324.45	271	87,925.95	0.04 %
324.50	1105	358,572.50	0.16 %
324.55	457	148,319.35	0.07 %
324.60	204	66,218.40	0.03 %
324.65	474	153,884.10	0.07 %
324.70	412	133,776.40	0.06 %
324.75	666	216,283.50	0.10 %
324.80	175	56,840.00	0.03 %
324.85	81	26,312.85	0.01 %
324.90	4	1,299.60	0.00 %
324.95	423	137,453.85	0.06 %
325.00	1360	442,000.00	0.19 %
325.05	30	9,751.50	0.00 %
325.10	106	34,460.60	0.02 %
325.15	79	25,686.85	0.01 %
325.20	101	32,845.20	0.01 %
325.25	15	4,878.75	0.00 %
Razem:	710943	227106642.7	100 %

GPW	Świat	Waluty

Notowania GPW
WIG	131420.2	-0.99%	04-23
WIG20	3578.8	-1.02%	04-23
WIG20 Fut	3555.0	-1.03%	04-23
WIG20USD	988.3	-1.01%	04-23
mWIG40	9033.5	-1.10%	04-23
sWIG80	31222.3	-0.22%	04-23

Notowania Świat
US30	49310.3	-0.36%	04-23
US500 Fut	7155.2	+0.32%	3:43
Nikkei	59421.8	+0.48%	3:37
DAX	24155.5	-0.16%	04-23
Ropa WTI	97.3	+1.51%	3:53
Złoto	4694.7	0.00%	3:53

Notowania Waluty
EUR/PLN	4.24203	-0.02%	3:53
CHF/PLN	4.61610	-0.03%	3:53
USD/PLN	3.62964	-0.03%	3:53
EUR/USD	1.16872	+0.02%	3:53
GBP/USD	1.34697	-0.00%	3:53
USD/JPY	159.768	+0.06%	3:53

Forum
» Prośba o dodanie Creotech... [0][CRI]
» Prośba o dodanie KOLEJKOWO SA [0]
» Prośba o dodanie ENERGY S. A. [2]
» CCC [4][CCC]
» Prośba o dodanie spółki Grupa... [1][RAE]
» Prośba o usunięcie OEX [1][OEX]
» Prośba o usunięcie BRAND24 [1][B24]
» Lotos w moim portfelu [5][LTS]
» kontrakty futures i ruch poza... [1]
» Dlaczego nie działają arkusze... [8]

Wzrosty	Spadki	Staty
CAPITAL	2.32	26.78%
MERCOR	14.35	13.89%
MOVIEGAMES	8.05	11.03%
IMPERA	1.98	10.00%
OPTEAM	4.22	9.33%
Więcej ...
IFCAPITAL	0.25	-95.25%
HYDROTOR	15.00	-11.50%
EUCO	0.56	-10.48%
ARCTIC	7.30	-8.29%
DGA	26.80	-6.94%
Więcej ...
Rośnie:		115 Spółek
Bez zmian:		39 Spółek
Spada:		200 Spółek
Obrót:		2,277,442,710 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