Transakcje spółki PKNORLEN Symulator giełdy

GraGieldowa.pl » Transakcje na spółce » PKNORLEN (PKN)

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 - PKN
Lp	Czas	Kurs	Wolumen
3658	12:33:58	145.08	843
3657	12:33:58	145.06	1
3656	12:33:58	145.06	4
3655	12:33:50	145.08	15
3654	12:33:50	145.06	83
3653	12:33:50	145.08	16
3652	12:33:50	145.08	3
3651	12:33:50	145.08	82
3650	12:33:50	145.08	72
3649	12:33:50	145.08	84
3648	12:33:50	145.08	59
3647	12:33:47	145.06	83
3646	12:33:42	145.00	83
3645	12:33:21	144.92	1
3644	12:33:13	144.92	12
3643	12:33:00	145.00	10
3642	12:33:00	145.00	3
3641	12:33:00	145.00	78
3640	12:33:00	145.06	98
3639	12:33:00	145.06	84
3638	12:33:00	145.06	83
3637	12:33:00	145.06	100
3636	12:32:51	145.06	100
3635	12:32:50	144.92	1
3634	12:32:50	144.94	10
3633	12:32:50	144.94	13
3632	12:32:50	144.94	50
3631	12:32:50	144.96	5
3630	12:32:50	144.98	24
3629	12:32:50	145.00	3
3628	12:32:50	145.00	1
3627	12:32:50	145.00	14
3626	12:32:50	145.00	29
3625	12:32:50	145.00	20
3624	12:32:50	145.00	10
3623	12:32:50	145.00	8
3622	12:32:50	145.00	7
3621	12:32:50	145.00	10
3620	12:32:29	145.02	50
3619	12:32:27	145.08	88
3618	12:32:27	145.08	58
3617	12:32:27	145.10	197
3616	12:32:27	145.10	1
3615	12:32:27	145.14	171
3614	12:32:27	145.12	69
3613	12:32:27	145.18	59
3612	12:32:27	145.18	17
3611	12:32:27	145.18	53
3610	12:32:27	145.16	107
3609	12:32:27	145.10	200
3608	12:32:27	145.12	151
3607	12:32:27	145.16	24
3606	12:32:27	145.16	9
3605	12:32:27	145.16	4
3604	12:32:27	145.18	70
3603	12:32:27	145.18	11
3602	12:32:27	145.18	30
3601	12:32:27	145.24	1
3600	12:32:27	145.22	106
3599	12:32:27	145.22	74
3598	12:32:27	145.22	81
3597	12:32:27	145.22	246
3596	12:32:27	145.24	82
3595	12:32:27	145.24	95
3594	12:32:27	145.26	81
3593	12:32:27	145.26	153
3592	12:32:27	145.26	40
3591	12:32:27	145.26	2
3590	12:32:27	145.26	2
3589	12:32:27	145.26	70
3588	12:32:27	145.28	133
3587	12:32:27	145.28	38
3586	12:32:27	145.28	200
3585	12:32:27	145.28	15
3584	12:32:27	145.28	51
3583	12:32:27	145.28	1000
3582	12:32:27	145.28	233
3581	12:32:27	145.28	906
3580	12:32:27	145.28	22
3579	12:32:27	145.28	393
3578	12:32:27	145.28	21
3577	12:32:27	145.28	57
3576	12:32:26	145.28	1
3575	12:32:12	145.28	33
3574	12:32:12	145.28	50
3573	12:32:12	145.30	50
3572	12:32:06	145.28	63
3571	12:32:06	145.28	20
3570	12:32:03	145.28	1
3569	12:32:03	145.28	5
3568	12:32:02	145.28	83
3567	12:32:02	145.30	4
3566	12:31:42	145.28	77
3565	12:31:42	145.28	3
3564	12:31:39	145.28	77
3563	12:31:37	145.28	794
3562	12:31:37	145.28	206
3561	12:31:35	145.28	44
3560	12:31:35	145.28	34
3559	12:31:33	145.28	77
3558	12:31:33	145.32	770
3557	12:31:33	145.34	112
3556	12:31:33	145.32	62
3555	12:31:33	145.32	112
3554	12:31:33	145.32	28
3553	12:31:33	145.32	153
3552	12:31:33	145.32	218
3551	12:31:33	145.32	126
3550	12:31:33	145.30	94
3549	12:31:33	145.30	157
3548	12:31:33	145.30	183
3547	12:31:33	145.30	2
3546	12:31:33	145.30	83
3545	12:31:33	145.30	83
3544	12:31:33	145.30	919
3543	12:31:33	145.30	1000
3542	12:31:25	145.28	50
3541	12:31:09	145.28	39
3540	12:31:09	145.28	2
3539	12:31:09	145.28	41
3538	12:31:09	145.28	152
3537	12:31:09	145.28	24
3536	12:30:41	145.28	5
3535	12:30:20	145.30	10
3534	12:30:05	145.28	2
3533	12:29:39	145.30	2
3532	12:28:54	145.28	52
3531	12:28:54	145.28	25
3530	12:28:54	145.28	2
3529	12:28:54	145.28	83
3528	12:28:19	145.30	205
3527	12:28:10	145.30	1
3526	12:28:10	145.30	363
3525	12:28:10	145.30	183
3524	12:28:10	145.30	83
3523	12:28:10	145.30	83
3522	12:28:10	145.30	1246
3521	12:28:10	145.30	1000
3520	12:28:06	145.28	10
3519	12:28:06	145.28	81
3518	12:28:06	145.28	57
3517	12:28:06	145.28	176
3516	12:28:06	145.28	6
3515	12:28:06	145.28	233
3514	12:28:02	145.28	30
3513	12:28:02	145.28	99
3512	12:28:02	145.28	98
3511	12:28:02	145.28	104
3510	12:28:02	145.28	35
3509	12:28:02	145.28	36
3508	12:28:02	145.28	226
3507	12:28:02	145.28	8
3506	12:28:02	145.28	84
3505	12:28:02	145.28	1
3504	12:27:44	145.28	82
3503	12:27:37	145.28	74
3502	12:27:37	145.28	4
3501	12:27:29	145.28	82
3500	12:27:26	145.28	41
3499	12:27:26	145.28	39
3498	12:27:26	145.28	1
3497	12:27:26	145.28	7
3496	12:26:37	145.28	117
3495	12:26:37	145.28	36
3494	12:26:37	145.28	3
3493	12:26:36	145.28	82
3492	12:26:36	145.30	1
3491	12:26:03	145.28	79
3490	12:26:03	145.28	69
3489	12:26:03	145.28	18
3488	12:26:03	145.28	82
3487	12:26:03	145.28	18
3486	12:26:01	145.28	80
3485	12:26:01	145.28	140
3484	12:26:01	145.28	129
3483	12:26:01	145.28	745
3482	12:26:01	145.28	855
3481	12:26:01	145.28	140
3480	12:26:01	145.28	34
3479	12:26:01	145.28	97
3478	12:26:01	145.28	34
3477	12:25:59	145.28	77
3476	12:25:41	145.28	50
3475	12:25:40	145.28	50
3474	12:25:03	145.30	1
3473	12:25:03	145.30	73
3472	12:25:03	145.32	179
3471	12:25:03	145.30	2246
3470	12:25:03	145.30	35
3469	12:25:03	145.30	88
3468	12:25:03	145.30	131
3467	12:25:03	145.32	941
3466	12:25:03	145.32	89
3465	12:25:03	145.32	145
3464	12:25:03	145.32	166
3463	12:25:03	145.32	1
3462	12:25:03	145.32	129
3461	12:25:03	145.30	34
3460	12:25:03	145.30	16
3459	12:25:03	145.30	183
3458	12:25:03	145.30	80
3457	12:25:03	145.30	79
3456	12:25:03	145.30	80
3455	12:25:03	145.30	2486
3454	12:24:53	145.28	15
3453	12:24:53	145.28	67
3452	12:24:52	145.30	1
3451	12:24:52	145.30	13
3450	12:24:50	145.28	21
3449	12:24:50	145.28	59
3448	12:24:39	145.28	1
3447	12:24:39	145.28	13
3446	12:24:38	145.28	80
3445	12:24:33	145.28	79
3444	12:24:33	145.28	71
3443	12:24:33	145.28	166
3442	12:24:33	145.28	16
3441	12:24:33	145.28	18
3440	12:24:33	145.28	276
3439	12:24:33	145.28	112
3438	12:24:33	145.28	233
3437	12:24:33	145.28	166
3436	12:24:08	145.28	28
3435	12:24:08	145.28	5
3434	12:24:07	145.28	16
3433	12:24:07	145.28	65
3432	12:23:39	145.28	83
3431	12:23:39	145.28	94
3430	12:23:39	145.28	123
3429	12:23:13	145.28	77
3428	12:23:13	145.28	1
3427	12:23:11	145.28	41
3426	12:23:11	145.28	41
3425	12:23:11	145.28	1
3424	12:23:06	145.28	46
3423	12:23:06	145.28	46
3422	12:23:06	145.28	183
3421	12:22:47	145.28	200
3420	12:22:47	145.28	69
3419	12:22:47	145.28	56
3418	12:22:47	145.28	179
3417	12:22:47	145.28	62
3416	12:22:47	145.28	4
3415	12:22:47	145.28	225
3414	12:22:47	145.28	126
3413	12:22:47	145.28	172
3412	12:22:47	145.28	78
3411	12:22:47	145.30	80
3410	12:22:47	145.30	83
3409	12:22:47	145.30	321
3408	12:22:47	145.30	1
3407	12:22:47	145.30	160
3406	12:22:47	145.30	129
3405	12:22:47	145.30	112
3404	12:22:47	145.30	382
3403	12:22:46	145.28	82
3402	12:22:46	145.28	128
3401	12:22:46	145.28	214
3400	12:22:46	145.28	78
3399	12:22:46	145.28	78
3398	12:22:45	145.26	29
3397	12:22:45	145.26	64
3396	12:22:39	145.28	34
3395	12:21:59	145.26	45
3394	12:21:59	145.26	34
3393	12:21:59	145.30	3
3392	12:21:54	145.28	88
3391	12:21:54	145.28	1
3390	12:21:50	145.26	68
3389	12:21:50	145.26	1
3388	12:21:50	145.26	75
3387	12:21:50	145.26	85
3386	12:21:45	145.30	8
3385	12:21:17	145.30	8
3384	12:21:07	145.30	1
3383	12:21:04	145.26	64
3382	12:21:04	145.26	13
3381	12:20:51	145.30	1
3380	12:20:49	145.28	71
3379	12:20:49	145.28	184
3378	12:20:23	145.30	126
3377	12:20:21	145.30	2
3376	12:20:16	145.30	280
3375	12:20:16	145.30	124
3374	12:20:16	145.30	556
3373	12:20:16	145.30	12
3372	12:20:16	145.30	226
3371	12:20:16	145.30	239
3370	12:20:16	145.30	237
3369	12:20:16	145.30	78
3368	12:20:16	145.34	217
3367	12:20:16	145.30	11
3366	12:20:16	145.30	1
3365	12:20:16	145.32	72
3364	12:20:16	145.30	2238
3363	12:20:16	145.30	248
3362	12:20:16	145.30	13
3361	12:20:16	145.32	1
3360	12:20:16	145.34	29
3359	12:20:16	145.34	236
3358	12:20:16	145.34	36
3357	12:20:16	145.34	99
3356	12:20:16	145.34	98
3355	12:20:07	145.40	1
3354	12:19:59	145.34	114
3353	12:19:59	145.34	49
3352	12:19:53	145.34	183
3351	12:19:20	145.44	6
3350	12:18:33	145.34	15
3349	12:18:24	145.44	40
3348	12:18:18	145.36	31
3347	12:18:18	145.36	122
3346	12:18:18	145.38	19
3345	12:18:18	145.38	3
3344	12:18:05	145.38	1
3343	12:18:05	145.38	1
3342	12:18:04	145.44	29
3341	12:18:04	145.44	109
3340	12:17:58	145.44	1
3339	12:17:58	145.44	12
3338	12:17:57	145.40	81
3337	12:17:57	145.40	18
3336	12:17:57	145.40	122
3335	12:17:44	145.46	40
3334	12:17:34	145.48	5
3333	12:17:33	145.48	1
3332	12:17:33	145.48	1
3331	12:17:16	145.46	77
3330	12:17:16	145.46	99
3329	12:17:16	145.48	88
3328	12:17:16	145.48	5
3327	12:16:43	145.50	15
3326	12:16:09	145.50	183
3325	12:16:09	145.50	6
3324	12:16:09	145.50	114
3323	12:16:09	145.50	104
3322	12:16:09	145.50	353
3321	12:16:09	145.50	50
3320	12:16:06	145.50	19
3319	12:15:40	145.40	12
3318	12:14:52	145.40	46
3317	12:14:52	145.40	120
3316	12:14:43	145.42	62
3315	12:14:11	145.44	30
3314	12:13:45	145.50	2
3313	12:13:26	145.50	1
3312	12:13:19	145.46	28
3311	12:13:19	145.46	14
3310	12:13:19	145.46	106
3309	12:13:19	145.46	1
3308	12:13:19	145.46	74
3307	12:13:19	145.46	68
3306	12:13:07	145.46	1
3305	12:12:46	145.46	10
3304	12:12:43	145.52	18
3303	12:12:40	145.48	62
3302	12:12:40	145.48	25
3301	12:12:40	145.48	75
3300	12:12:40	145.48	22
3299	12:12:40	145.48	70
3298	12:12:38	145.52	15
3297	12:12:38	145.52	18
3296	12:11:52	145.52	40
3295	12:11:43	145.52	125
3294	12:11:40	145.48	18
3293	12:11:40	145.48	22
3292	12:11:39	145.50	1026
3291	12:11:31	145.50	53
3290	12:11:31	145.50	50
3289	12:11:31	145.50	65
3288	12:11:31	145.50	159
3287	12:11:31	145.50	18
3286	12:11:31	145.50	153
3285	12:11:31	145.50	48
3284	12:10:52	145.42	11
3283	12:10:52	145.42	68
3282	12:10:52	145.42	103
3281	12:10:48	145.42	6
3280	12:10:48	145.42	39
3279	12:10:43	145.50	17
3278	12:10:33	145.42	1
3277	12:10:33	145.42	35
3276	12:10:30	145.52	1
3275	12:10:30	145.52	3
3274	12:10:16	145.50	25
3273	12:10:16	145.42	72
3272	12:10:16	145.44	70
3271	12:10:16	145.44	62
3270	12:10:16	145.44	5
3269	12:10:16	145.44	1
3268	12:10:16	145.46	85
3267	12:10:16	145.46	1
3266	12:10:16	145.46	3
3265	12:10:16	145.48	1
3264	12:10:16	145.48	2
3263	12:10:16	145.48	6
3262	12:10:16	145.48	116
3261	12:10:16	145.50	76
3260	12:10:09	145.50	65
3259	12:10:09	145.50	72
3258	12:09:28	145.54	3
3257	12:08:50	145.52	66
3256	12:08:50	145.52	26
3255	12:08:50	145.52	28
3254	12:08:40	145.54	2
3253	12:08:32	145.54	3
3252	12:08:28	145.52	50
3251	12:08:28	145.52	22
3250	12:08:28	145.52	28
3249	12:08:22	145.52	80
3248	12:08:22	145.52	29
3247	12:08:22	145.52	67
3246	12:08:12	145.54	1
3245	12:07:58	145.52	122
3244	12:07:58	145.52	60
3243	12:07:51	145.56	19
3242	12:07:51	145.56	7
3241	12:07:38	145.52	3
3240	12:07:38	145.52	6
3239	12:06:47	145.52	10
3238	12:06:27	145.52	2
3237	12:05:27	145.52	1
3236	12:05:27	145.52	6
3235	12:05:21	145.54	111
3234	12:05:13	145.52	111
3233	12:05:13	145.52	121
3232	12:05:13	145.52	95
3231	12:05:13	145.52	22
3230	12:05:13	145.52	60
3229	12:05:13	145.52	16
3228	12:05:13	145.52	20
3227	12:04:49	145.52	68
3226	12:04:49	145.52	32
3225	12:04:28	145.56	3
3224	12:03:17	145.54	116
3223	12:03:13	145.52	41
3222	12:03:13	145.52	59
3221	12:03:12	145.52	157
3220	12:03:12	145.52	100
3219	12:02:35	145.50	32
3218	12:02:35	145.50	29
3217	12:02:32	145.50	100
3216	12:02:22	145.50	100
3215	12:02:22	145.50	182
3214	12:02:22	145.50	62
3213	12:02:22	145.50	28
3212	12:02:22	145.50	201
3211	12:02:22	145.50	2
3210	12:02:22	145.50	108
3209	12:02:22	145.50	12
3208	12:02:17	145.50	2
3207	12:02:17	145.50	87
3206	12:02:17	145.50	78
3205	12:01:20	145.50	3
3204	12:00:57	145.48	1
3203	12:00:57	145.48	26
3202	12:00:37	145.50	2
3201	12:00:26	145.50	2
3200	12:00:07	145.50	15
3199	12:00:06	145.48	50
3198	11:59:40	145.48	125
3197	11:59:38	145.46	1
3196	11:59:24	145.46	5
3195	11:59:19	145.46	50
3194	11:59:18	145.46	46
3193	11:59:18	145.46	4
3192	11:59:18	145.46	100
3191	11:59:18	145.44	161
3190	11:59:18	145.44	105
3189	11:59:18	145.44	30
3188	11:59:18	145.44	126
3187	11:59:18	145.44	1
3186	11:59:18	145.42	152
3185	11:59:18	145.42	40
3184	11:59:18	145.40	91
3183	11:59:18	145.40	52
3182	11:59:18	145.40	172
3181	11:59:18	145.40	139
3180	11:59:17	145.38	50
3179	11:59:17	145.38	50
3178	11:59:11	145.40	10
3177	11:59:02	145.40	32
3176	11:58:57	145.40	3
3175	11:58:57	145.40	64
3174	11:58:57	145.40	1
3173	11:58:57	145.40	1
3172	11:58:55	145.42	36
3171	11:58:49	145.42	105
3170	11:58:49	145.42	51
3169	11:58:24	145.42	16
3168	11:58:24	145.42	88
3167	11:58:24	145.42	11
3166	11:57:17	145.44	1
3165	11:57:17	145.44	3
3164	11:56:07	145.42	18
3163	11:56:07	145.42	112
3162	11:56:07	145.42	182
3161	11:55:47	145.44	1
3160	11:55:39	145.44	1
3159	11:55:31	145.42	24
3158	11:55:31	145.42	137
3157	11:55:31	145.42	99
3156	11:55:31	145.42	95
3155	11:55:31	145.42	25
3154	11:55:31	145.42	88
3153	11:54:21	145.42	38
3152	11:54:21	145.42	11
3151	11:54:21	145.42	100
3150	11:54:20	145.42	1
3149	11:54:20	145.42	6
3148	11:54:17	145.40	106
3147	11:54:14	145.40	26
3146	11:54:14	145.40	174
3145	11:53:58	145.40	7
3144	11:53:58	145.40	46
3143	11:53:53	145.38	1
3142	11:53:53	145.38	3
3141	11:53:27	145.40	1
3140	11:53:03	145.36	1
3139	11:53:03	145.36	6
3138	11:53:03	145.36	28
3137	11:53:01	145.40	2
3136	11:52:42	145.40	1
3135	11:52:24	145.36	37
3134	11:52:06	145.38	100
3133	11:51:54	145.36	21
3132	11:51:54	145.36	146
3131	11:51:54	145.36	1
3130	11:51:50	145.34	160
3129	11:51:50	145.34	126
3128	11:51:50	145.34	90
3127	11:51:50	145.32	105
3126	11:51:50	145.32	181
3125	11:51:50	145.32	106
3124	11:51:50	145.32	100
3123	11:51:29	145.30	4
3122	11:50:58	145.30	3
3121	11:50:09	145.30	1
3120	11:50:08	145.30	81
3119	11:50:08	145.30	19
3118	11:49:56	145.30	81
3117	11:49:56	145.30	100
3116	11:49:13	145.28	15
3115	11:48:57	145.28	35
3114	11:48:56	145.28	1
3113	11:48:56	145.28	1
3112	11:48:37	145.28	10
3111	11:48:31	145.32	50
3110	11:48:31	145.32	113
3109	11:48:31	145.32	130
3108	11:48:31	145.30	50
3107	11:48:31	145.30	50
3106	11:47:23	145.34	10
3105	11:47:17	145.26	1
3104	11:47:17	145.26	62
3103	11:47:17	145.26	40
3102	11:47:11	145.26	5
3101	11:47:02	145.26	55
3100	11:46:33	145.34	100
3099	11:46:32	145.32	140
3098	11:46:32	145.32	62
3097	11:46:32	145.32	5
3096	11:46:32	145.32	95
3095	11:46:12	145.40	1
3094	11:45:54	145.32	20
3093	11:45:07	145.40	1
3092	11:45:05	145.34	100
3091	11:45:03	145.34	100
3090	11:44:57	145.42	101
3089	11:44:57	145.42	69
3088	11:44:52	145.36	85
3087	11:44:51	145.36	75
3086	11:44:51	145.38	9
3085	11:44:51	145.38	33
3084	11:44:51	145.38	100
3083	11:44:51	145.38	100
3082	11:44:51	145.40	64
3081	11:44:51	145.40	6
3080	11:44:51	145.40	16
3079	11:44:51	145.40	184
3078	11:44:43	145.40	10
3077	11:44:27	145.44	126
3076	11:44:27	145.44	1
3075	11:44:00	145.36	3
3074	11:44:00	145.36	11
3073	11:44:00	145.36	165
3072	11:43:58	145.36	1
3071	11:43:58	145.36	3
3070	11:43:54	145.30	171
3069	11:43:54	145.30	127
3068	11:43:52	145.28	163
3067	11:43:52	145.28	165
3066	11:43:52	145.28	105
3065	11:43:52	145.26	1
3064	11:43:52	145.26	16
3063	11:43:52	145.26	69
3062	11:43:46	145.24	65
3061	11:43:46	145.24	99
3060	11:42:38	145.14	57
3059	11:42:38	145.16	62
3058	11:42:38	145.16	150
3057	11:42:38	145.20	62
3056	11:42:38	145.20	95
3055	11:42:06	145.24	28
3054	11:42:06	145.24	69
3053	11:42:06	145.32	106
3052	11:42:06	145.30	4
3051	11:42:06	145.30	1
3050	11:42:06	145.30	69
3049	11:42:06	145.32	152
3048	11:42:06	145.34	84
3047	11:42:06	145.34	51
3046	11:42:06	145.34	88
3045	11:40:56	145.36	26
3044	11:40:35	145.42	147
3043	11:40:34	145.38	178
3042	11:40:34	145.38	1
3041	11:40:34	145.36	146
3040	11:40:34	145.36	152
3039	11:40:34	145.34	170
3038	11:40:34	145.34	100
3037	11:40:34	145.34	158
3036	11:40:34	145.32	122
3035	11:40:34	145.32	106
3034	11:40:34	145.32	167
3033	11:40:34	145.32	69
3032	11:40:34	145.32	90
3031	11:40:34	145.32	181
3030	11:40:34	145.30	170
3029	11:40:34	145.28	37
3028	11:40:34	145.28	100
3027	11:40:29	145.28	1
3026	11:40:29	145.28	4
3025	11:40:28	145.30	75
3024	11:40:28	145.30	2
3023	11:39:47	145.20	1
3022	11:39:40	145.20	4
3021	11:39:35	145.22	95
3020	11:39:35	145.22	5
3019	11:39:17	145.22	102
3018	11:38:50	145.30	47
3017	11:38:50	145.30	107
3016	11:38:42	145.40	6
3015	11:38:35	145.42	7
3014	11:38:20	145.42	1
3013	11:38:11	145.48	5
3012	11:38:10	145.46	47
3011	11:38:10	145.46	46
3010	11:38:06	145.52	1
3009	11:38:01	145.50	26
3008	11:38:01	145.50	3
3007	11:38:01	145.50	68
3006	11:38:01	145.52	27
3005	11:38:01	145.52	51
3004	11:38:01	145.52	129
3003	11:37:11	145.60	1
3002	11:37:10	145.60	1
3001	11:37:00	145.60	15
3000	11:36:43	145.60	1
2999	11:36:14	145.52	4
2998	11:36:02	145.60	17
2997	11:36:02	145.60	27
2996	11:35:51	145.60	132
2995	11:35:51	145.52	68
2994	11:35:51	145.52	56
2993	11:35:51	145.52	100
2992	11:35:51	145.52	4
2991	11:35:51	145.52	1
2990	11:35:37	145.54	84
2989	11:35:37	145.54	4
2988	11:35:37	145.54	85
2987	11:35:37	145.56	141
2986	11:35:37	145.56	200
2985	11:35:37	145.58	4
2984	11:35:37	145.58	268
2983	11:35:37	145.58	432
2982	11:35:37	145.58	27
2981	11:35:37	145.58	28
2980	11:35:37	145.58	23
2979	11:35:31	145.58	1
2978	11:35:31	145.58	1
2977	11:35:11	145.58	3
2976	11:35:07	145.58	102
2975	11:35:07	145.58	78
2974	11:35:04	145.58	52
2973	11:35:00	145.58	31
2972	11:35:00	145.58	69
2971	11:34:35	145.64	198
2970	11:34:35	145.64	94
2969	11:34:35	145.64	2
2968	11:33:47	145.54	21
2967	11:33:23	145.54	1
2966	11:33:21	145.64	1
2965	11:33:17	145.64	3
2964	11:33:12	145.56	69
2963	11:33:12	145.50	3985
2962	11:33:12	145.50	75
2961	11:33:12	145.52	31
2960	11:33:12	145.54	69
2959	11:33:12	145.54	62
2958	11:33:12	145.54	31
2957	11:33:12	145.54	75
2956	11:33:12	145.56	10
2955	11:33:12	145.58	19
2954	11:33:12	145.58	15
2953	11:33:12	145.58	69
2952	11:33:12	145.60	364
2951	11:33:12	145.60	49
2950	11:33:12	145.60	128
2949	11:33:12	145.60	18
2948	11:33:10	145.60	7
2947	11:33:10	145.60	23
2946	11:32:36	145.60	10
2945	11:32:30	145.68	1
2944	11:32:30	145.68	7
2943	11:32:24	145.60	5
2942	11:32:22	145.66	108
2941	11:32:22	145.66	96
2940	11:32:22	145.66	6
2939	11:32:22	145.68	163
2938	11:32:22	145.70	128
2937	11:32:22	145.70	147
2936	11:32:22	145.70	113
2935	11:32:22	145.70	382
2934	11:32:22	145.70	248
2933	11:31:55	145.70	178
2932	11:31:43	145.68	1
2931	11:31:40	145.70	1
2930	11:31:40	145.70	1
2929	11:31:40	145.70	1
2928	11:31:37	145.68	100
2927	11:31:23	145.68	100
2926	11:31:17	145.68	5
2925	11:31:06	145.68	100
2924	11:30:50	145.64	1
2923	11:30:50	145.64	6
2922	11:30:48	145.64	5
2921	11:30:38	145.68	100
2920	11:30:38	145.66	10
2919	11:30:36	145.66	1
2918	11:30:33	145.70	101
2917	11:30:33	145.68	43
2916	11:30:33	145.68	30
2915	11:30:33	145.68	137
2914	11:30:33	145.68	116
2913	11:30:24	145.60	21
2912	11:30:10	145.64	59
2911	11:30:04	145.64	5
2910	11:30:04	145.64	1
2909	11:30:04	145.64	34
2908	11:29:20	145.60	10
2907	11:29:01	145.64	32
2906	11:29:01	145.62	69
2905	11:29:01	145.62	75
2904	11:29:01	145.60	75
2903	11:29:01	145.58	1
2902	11:29:01	145.58	100
2901	11:29:01	145.60	430
2900	11:29:01	145.60	102
2899	11:29:01	145.60	67
2898	11:29:01	145.60	1
2897	11:29:01	145.60	55
2896	11:29:01	145.60	101
2895	11:29:01	145.62	100
2894	11:29:01	145.62	20
2893	11:29:01	145.62	88
2892	11:29:01	145.62	20
2891	11:29:01	145.64	68
2890	11:28:16	145.62	147
2889	11:28:16	145.64	6
2888	11:28:16	145.64	358
2887	11:28:16	145.64	25
2886	11:28:16	145.66	819
2885	11:28:16	145.66	107
2884	11:28:16	145.68	941
2883	11:28:15	145.64	50
2882	11:28:13	145.68	38
2881	11:28:12	145.62	100
2880	11:28:08	145.64	100
2879	11:28:01	145.60	1
2878	11:27:52	145.62	113
2877	11:27:52	145.62	4
2876	11:27:49	145.60	100
2875	11:27:49	145.60	159
2874	11:27:32	145.56	141
2873	11:27:32	145.56	67
2872	11:27:30	145.52	490
2871	11:27:30	145.54	106
2870	11:27:21	145.48	6
2869	11:27:16	145.52	100
2868	11:27:16	145.46	100
2867	11:27:12	145.46	1
2866	11:27:01	145.46	16
2865	11:27:01	145.46	1
2864	11:27:01	145.46	3
2863	11:27:01	145.46	1
2862	11:27:01	145.46	1
2861	11:27:01	145.46	69
2860	11:27:01	145.48	38
2859	11:27:01	145.48	62
2858	11:26:58	145.52	25
2857	11:26:58	145.52	1
2856	11:26:58	145.50	50
2855	11:26:52	145.48	11
2854	11:26:49	145.50	50
2853	11:26:44	145.50	25
2852	11:26:44	145.50	50
2851	11:26:43	145.56	2
2850	11:26:43	145.54	48
2849	11:26:43	145.52	48
2848	11:26:43	145.50	28
2847	11:26:43	145.48	48
2846	11:26:43	145.48	69
2845	11:26:43	145.34	1515
2844	11:26:43	145.22	141
2843	11:26:43	145.22	483
2842	11:26:43	145.22	190
2841	11:26:43	145.26	38
2840	11:26:43	145.28	1515
2839	11:26:43	145.30	128
2838	11:26:43	145.30	100
2837	11:26:43	145.34	75
2836	11:26:43	145.38	159
2835	11:26:43	145.38	75
2834	11:26:43	145.40	44
2833	11:26:43	145.42	75
2832	11:26:43	145.42	3
2831	11:26:43	145.44	220
2830	11:26:43	145.46	75
2829	11:26:43	145.48	490
2828	11:26:43	145.48	75
2827	11:26:43	145.48	30
2826	11:26:43	145.48	70
2825	11:26:43	145.50	50
2824	11:26:43	145.50	7
2823	11:26:43	145.50	99
2822	11:26:43	145.52	75
2821	11:26:43	145.52	68
2820	11:26:43	145.54	69
2819	11:26:43	145.54	154
2818	11:26:43	145.54	200
2817	11:26:43	145.56	75
2816	11:26:43	145.58	93
2815	11:26:43	145.58	154
2814	11:26:43	145.60	62
2813	11:26:43	145.60	154
2812	11:26:43	145.62	154
2811	11:26:36	145.62	68
2810	11:26:36	145.62	107
2809	11:26:36	145.62	121
2808	11:26:36	145.62	1
2807	11:26:35	145.58	68
2806	11:26:35	145.58	50
2805	11:26:35	145.58	117
2804	11:26:35	145.58	120
2803	11:26:35	145.58	109
2802	11:26:35	145.58	170
2801	11:26:35	145.58	153
2800	11:26:35	145.58	25
2799	11:26:34	145.50	1
2798	11:26:34	145.52	9
2797	11:26:34	145.52	68
2796	11:26:34	145.52	100
2795	11:26:34	145.52	10
2794	11:26:17	145.54	1
2793	11:26:17	145.54	111
2792	11:26:17	145.54	5
2791	11:26:17	145.54	21
2790	11:26:15	145.54	10
2789	11:26:06	145.58	20
2788	11:26:03	145.60	1
2787	11:26:03	145.60	7
2786	11:26:03	145.62	230
2785	11:26:03	145.66	7
2784	11:25:55	145.68	3
2783	11:25:31	145.68	12
2782	11:25:31	145.68	8
2781	11:25:31	145.68	1
2780	11:25:29	145.70	1
2779	11:25:27	145.70	61
2778	11:25:27	145.70	21
2777	11:25:27	145.70	63
2776	11:24:39	145.70	4
2775	11:24:26	145.72	101
2774	11:24:26	145.70	73
2773	11:24:25	145.70	50
2772	11:24:25	145.72	127
2771	11:24:25	145.74	100
2770	11:24:25	145.76	79
2769	11:24:25	145.76	37
2768	11:24:25	145.76	16
2767	11:24:25	145.76	88
2766	11:24:25	145.76	50
2765	11:24:25	145.78	37
2764	11:24:25	145.78	500
2763	11:24:25	145.78	105
2762	11:24:25	145.78	50
2761	11:24:25	145.78	296
2760	11:24:25	145.78	55
2759	11:24:04	145.78	15
2758	11:23:40	145.78	6
2757	11:23:20	145.78	20
2756	11:23:19	145.78	1
2755	11:23:16	145.80	16
2754	11:23:01	145.78	3
2753	11:22:44	145.78	10
2752	11:22:35	145.78	25
2751	11:22:17	145.78	15
2750	11:21:45	145.80	3
2749	11:21:12	145.80	10
2748	11:21:09	145.80	1
2747	11:21:02	145.80	15
2746	11:20:52	145.80	6
2745	11:20:28	145.78	92
2744	11:20:28	145.78	40
2743	11:20:28	145.78	7
2742	11:20:28	145.82	69
2741	11:20:28	145.82	420
2740	11:20:28	145.82	356
2739	11:20:28	145.84	150
2738	11:20:28	145.86	101
2737	11:20:28	145.86	13
2736	11:20:28	145.86	150
2735	11:20:28	145.88	575
2734	11:20:12	145.92	184
2733	11:20:12	145.92	178
2732	11:19:51	145.82	1
2731	11:19:50	145.90	15
2730	11:19:50	145.90	87
2729	11:19:48	145.90	39
2728	11:19:48	145.90	6
2727	11:19:44	145.84	132
2726	11:19:44	145.84	59
2725	11:19:40	145.82	63
2724	11:19:33	145.84	126
2723	11:19:32	145.90	1
2722	11:19:21	145.86	110
2721	11:19:21	145.86	15
2720	11:19:21	145.86	20
2719	11:19:19	145.80	31
2718	11:19:19	145.80	69
2717	11:19:19	145.84	198
2716	11:19:19	145.82	19
2715	11:19:19	145.82	1
2714	11:19:18	145.76	29
2713	11:19:16	145.80	2
2712	11:19:15	145.78	2
2711	11:19:15	145.74	3
2710	11:19:15	145.74	74
2709	11:19:15	145.68	2
2708	11:19:15	145.66	96
2707	11:19:15	145.64	5
2706	11:19:15	145.66	69
2705	11:19:15	145.68	66
2704	11:19:15	145.68	113
2703	11:19:15	145.68	158
2702	11:19:15	145.68	152
2701	11:19:15	145.68	112
2700	11:19:15	145.68	69
2699	11:19:15	145.68	126
2698	11:19:15	145.66	178
2697	11:19:15	145.64	168
2696	11:19:15	145.64	164
2695	11:19:15	145.62	169
2694	11:19:15	145.62	3332
2693	11:19:15	145.60	3
2692	11:19:15	145.60	6
2691	11:19:06	145.60	4
2690	11:19:05	145.62	104
2689	11:19:05	145.62	1
2688	11:19:05	145.62	6
2687	11:19:05	145.62	1
2686	11:19:05	145.62	1
2685	11:19:05	145.64	19
2684	11:19:05	145.64	27
2683	11:19:05	145.64	90
2682	11:19:05	145.64	242
2681	11:17:35	145.64	10
2680	11:17:35	145.64	4
2679	11:17:17	145.66	53
2678	11:17:07	145.64	1
2677	11:16:50	145.64	47
2676	11:16:29	145.64	14
2675	11:16:29	145.64	33
2674	11:16:27	145.66	10
2673	11:16:25	145.64	1
2672	11:15:50	145.68	3
2671	11:15:30	145.64	3
2670	11:15:29	145.70	19
2669	11:15:29	145.70	16
2668	11:15:29	145.70	124
2667	11:15:29	145.70	75
2666	11:15:29	145.72	26
2665	11:15:29	145.72	74
2664	11:15:29	145.72	3
2663	11:15:29	145.72	86
2662	11:15:29	145.72	50
2661	11:15:19	145.74	411
2660	11:15:19	145.74	89
2659	11:15:19	145.74	85
2658	11:15:19	145.74	19
2657	11:15:19	145.74	20
2656	11:14:52	145.70	126
2655	11:14:52	145.68	80
2654	11:14:52	145.68	10
2653	11:14:52	145.68	86
2652	11:14:39	145.68	1
2651	11:14:39	145.68	3
2650	11:14:37	145.66	69
2649	11:14:37	145.66	345
2648	11:14:37	145.66	32
2647	11:14:26	145.68	50
2646	11:14:21	145.74	84
2645	11:14:21	145.72	1
2644	11:14:21	145.70	51
2643	11:14:21	145.68	69
2642	11:14:21	145.68	50
2641	11:14:15	145.68	147
2640	11:14:15	145.70	1013
2639	11:14:15	145.72	34
2638	11:14:15	145.70	134
2637	11:14:15	145.66	3
2636	11:14:11	145.64	1
2635	11:14:11	145.64	12
2634	11:14:07	145.64	180
2633	11:14:07	145.64	119
2632	11:14:07	145.64	118
2631	11:13:58	145.62	178
2630	11:13:58	145.62	162
2629	11:13:58	145.62	100
2628	11:13:48	145.60	56
2627	11:13:48	145.60	165
2626	11:13:40	145.56	84
2625	11:13:40	145.58	105
2624	11:13:40	145.58	106
2623	11:13:40	145.58	127
2622	11:13:40	145.56	104
2621	11:13:40	145.56	137
2620	11:13:40	145.56	166
2619	11:13:40	145.54	147
2618	11:13:37	145.56	1
2617	11:13:37	145.56	1
2616	11:12:41	145.58	100
2615	11:12:40	145.60	1
2614	11:12:40	145.60	1
2613	11:12:40	145.60	14
2612	11:12:40	145.60	5
2611	11:12:40	145.60	67
2610	11:12:40	145.60	1
2609	11:12:40	145.60	5
2608	11:12:40	145.60	3
2607	11:12:40	145.60	50
2606	11:12:36	145.62	40
2605	11:12:36	145.62	48
2604	11:12:25	145.62	128
2603	11:12:25	145.62	18
2602	11:12:25	145.62	74
2601	11:12:25	145.62	19
2600	11:12:25	145.62	65
2599	11:12:13	145.70	2
2598	11:12:13	145.70	1
2597	11:12:08	145.62	6
2596	11:11:57	145.62	17
2595	11:11:57	145.62	19
2594	11:11:50	145.68	1
2593	11:11:50	145.68	6
2592	11:11:35	145.68	1
2591	11:11:35	145.68	26
2590	11:11:35	145.70	250
2589	11:11:35	145.70	5
2588	11:11:35	145.70	1500
2587	11:11:35	145.70	24
2586	11:11:35	145.74	91
2585	11:11:35	145.76	24
2584	11:11:35	145.76	19
2583	11:11:35	145.76	105
2582	11:11:35	145.76	1
2581	11:11:35	145.76	93
2580	11:11:35	145.76	90
2579	11:11:35	145.76	7
2578	11:11:35	145.78	137
2577	11:11:21	145.78	1
2576	11:11:21	145.78	95
2575	11:11:21	145.78	178
2574	11:11:21	145.78	2
2573	11:11:21	145.78	86
2572	11:10:41	145.78	10
2571	11:10:20	145.76	22
2570	11:10:20	145.74	15
2569	11:10:20	145.76	92
2568	11:10:20	145.76	24
2567	11:10:20	145.80	113
2566	11:10:20	145.80	965
2565	11:10:20	145.82	35
2564	11:10:20	145.82	53
2563	11:10:14	145.86	20
2562	11:10:13	145.86	2
2561	11:10:12	145.84	42
2560	11:10:12	145.82	14
2559	11:10:12	145.82	24
2558	11:10:12	145.84	180
2557	11:10:12	145.84	59
2556	11:10:12	145.84	99
2555	11:10:12	145.84	74
2554	11:09:55	145.84	22
2553	11:09:55	145.84	3
2552	11:09:21	145.86	5
2551	11:09:17	145.86	1
2550	11:09:10	145.86	3
2549	11:08:56	145.84	5
2548	11:08:49	145.82	177
2547	11:08:47	145.82	1
2546	11:08:35	145.80	1
2545	11:08:35	145.80	34
2544	11:08:04	145.86	22
2543	11:08:04	145.82	140
2542	11:07:57	145.84	2
2541	11:07:54	145.82	142
2540	11:07:54	145.84	207
2539	11:07:54	145.88	855
2538	11:07:53	145.78	105
2537	11:07:53	145.78	165
2536	11:07:53	145.78	142
2535	11:07:52	145.76	157
2534	11:07:52	145.74	114
2533	11:07:52	145.72	82
2532	11:07:52	145.72	153
2531	11:07:52	145.72	120
2530	11:07:34	145.68	78
2529	11:07:34	145.70	4
2528	11:07:34	145.68	166
2527	11:07:34	145.66	25
2526	11:07:34	145.66	25
2525	11:07:34	145.66	10
2524	11:07:34	145.66	89
2523	11:07:34	145.66	82
2522	11:07:28	145.64	30
2521	11:07:25	145.64	50
2520	11:07:17	145.66	79
2519	11:07:17	145.66	50
2518	11:06:44	145.66	100
2517	11:06:44	145.68	25
2516	11:06:44	145.68	88
2515	11:06:37	145.68	12
2514	11:06:37	145.70	100
2513	11:06:37	145.72	73
2512	11:06:36	145.72	8
2511	11:06:36	145.74	36
2510	11:06:36	145.74	20
2509	11:06:36	145.74	100
2508	11:06:36	145.76	24
2507	11:06:36	145.76	100
2506	11:06:36	145.78	24
2505	11:06:36	145.78	42
2504	11:06:36	145.78	119
2503	11:06:36	145.78	130
2502	11:06:36	145.78	5
2501	11:06:36	145.80	20
2500	11:06:36	145.80	1000
2499	11:06:36	145.82	47
2498	11:06:36	145.84	182
2497	11:06:36	145.84	282
2496	11:06:15	145.94	127
2495	11:05:47	145.84	81
2494	11:05:47	145.84	2
2493	11:05:47	145.84	6
2492	11:05:47	145.92	75
2491	11:05:47	145.92	1
2490	11:05:47	145.92	118
2489	11:05:47	145.92	98
2488	11:05:38	145.92	22
2487	11:05:32	145.84	1
2486	11:05:32	145.84	6
2485	11:05:32	145.84	2
2484	11:05:32	145.86	2
2483	11:05:30	145.94	46
2482	11:05:29	145.92	146
2481	11:05:29	145.92	75
2480	11:05:29	145.92	32
2479	11:05:29	145.88	179
2478	11:05:29	145.88	148
2477	11:05:29	145.86	148
2476	11:05:29	145.86	44
2475	11:05:29	145.88	49
2474	11:05:29	145.88	22
2473	11:05:29	145.88	191
2472	11:05:29	145.90	78
2471	11:05:29	145.90	489
2470	11:05:29	145.90	126
2469	11:05:29	145.90	14
2468	11:05:29	145.90	121
2467	11:05:29	145.90	138
2466	11:05:29	145.90	996
2465	11:05:29	145.92	92
2464	11:05:29	145.94	88
2463	11:05:29	145.94	117
2462	11:05:29	145.94	97
2461	11:05:29	145.94	900
2460	11:05:29	145.94	100
2459	11:05:27	145.98	1
2458	11:05:24	145.98	24
2457	11:05:24	145.98	26
2456	11:05:06	145.94	29
2455	11:05:06	145.90	1
2454	11:05:06	145.90	3
2453	11:05:03	145.96	110
2452	11:05:03	145.94	1
2451	11:05:03	145.94	178
2450	11:05:03	145.94	188
2449	11:04:41	145.92	25
2448	11:04:28	145.92	1
2447	11:04:28	145.92	1
2446	11:04:28	145.90	4
2445	11:04:25	145.90	84
2444	11:04:25	145.90	116
2443	11:04:22	145.90	1
2442	11:04:10	145.86	29
2441	11:04:04	145.84	20
2440	11:03:46	145.84	26
2439	11:03:03	145.84	30
2438	11:03:03	145.82	44
2437	11:03:03	145.82	145
2436	11:03:03	145.82	33
2435	11:03:03	145.82	82
2434	11:02:49	145.82	2
2433	11:02:42	145.80	10
2432	11:02:16	145.80	150
2431	11:02:16	145.82	67
2430	11:02:08	145.82	1
2429	11:01:27	145.80	20
2428	11:01:14	145.78	1
2427	11:01:10	145.80	28
2426	11:01:10	145.80	97
2425	11:01:04	145.80	1
2424	11:00:59	145.80	2
2423	11:00:58	145.78	94
2422	11:00:50	145.78	88
2421	11:00:50	145.78	100
2420	11:00:50	145.78	142
2419	11:00:29	145.78	12
2418	11:00:25	145.76	100
2417	11:00:25	145.76	71
2416	11:00:05	145.72	10
2415	11:00:04	145.74	100
2414	11:00:04	145.74	14
2413	10:59:55	145.74	35
2412	10:59:55	145.74	138
2411	10:59:47	145.72	9
2410	10:59:44	145.70	98
2409	10:59:44	145.70	2
2408	10:59:44	145.72	100
2407	10:59:42	145.70	134
2406	10:59:42	145.70	86
2405	10:59:39	145.72	100
2404	10:59:38	145.70	14
2403	10:59:35	145.70	69
2402	10:59:35	145.70	157
2401	10:59:35	145.70	100
2400	10:59:34	145.68	26
2399	10:59:17	145.68	103
2398	10:59:17	145.68	178
2397	10:59:06	145.66	35
2396	10:59:06	145.68	100
2395	10:59:03	145.66	11
2394	10:58:44	145.70	2
2393	10:58:27	145.66	10
2392	10:58:26	145.66	100
2391	10:58:17	145.70	10
2390	10:57:57	145.70	10
2389	10:57:54	145.70	145
2388	10:57:54	145.70	75
2387	10:57:54	145.70	2
2386	10:57:54	145.70	27
2385	10:57:54	145.68	9
2384	10:57:54	145.68	66
2383	10:57:54	145.68	178
2382	10:57:54	145.68	178
2381	10:57:54	145.68	138
2380	10:57:54	145.68	64
2379	10:57:54	145.68	118
2378	10:57:37	145.68	1
2377	10:57:32	145.68	1
2376	10:57:32	145.68	2
2375	10:57:26	145.64	4
2374	10:57:25	145.62	38
2373	10:57:25	145.62	22
2372	10:57:25	145.62	24
2371	10:57:25	145.62	94
2370	10:57:19	145.62	2
2369	10:57:19	145.62	18
2368	10:57:19	145.62	22
2367	10:57:19	145.62	125
2366	10:57:16	145.62	17
2365	10:57:16	145.62	15
2364	10:57:16	145.62	18
2363	10:57:13	145.62	80
2362	10:57:13	145.68	7
2361	10:57:04	145.62	2
2360	10:57:04	145.62	2
2359	10:56:59	145.62	1
2358	10:56:59	145.62	3
2357	10:56:52	145.62	8
2356	10:56:46	145.62	108
2355	10:56:41	145.68	35
2354	10:56:41	145.68	50
2353	10:56:16	145.70	13
2352	10:55:58	145.62	1
2351	10:55:51	145.62	76
2350	10:55:39	145.62	1
2349	10:55:39	145.62	13
2348	10:55:36	145.62	5
2347	10:55:27	145.62	2
2346	10:55:21	145.68	13
2345	10:55:21	145.68	30
2344	10:55:21	145.68	38
2343	10:55:21	145.70	114
2342	10:55:21	145.70	407
2341	10:55:21	145.70	48
2340	10:55:21	145.72	27
2339	10:55:21	145.72	26
2338	10:55:21	145.72	1
2337	10:55:21	145.72	38
2336	10:55:21	145.74	27
2335	10:55:21	145.74	94
2334	10:55:21	145.74	62
2333	10:55:21	145.74	38
2332	10:55:21	145.76	100
2331	10:55:21	145.76	244
2330	10:55:18	145.78	27
2329	10:55:10	145.78	10
2328	10:55:09	145.76	17
2327	10:55:09	145.76	2
2326	10:55:09	145.76	4
2325	10:55:09	145.76	96
2324	10:55:07	145.76	100
2323	10:54:51	145.78	50
2322	10:54:47	145.72	30
2321	10:54:31	145.72	1
2320	10:54:19	145.72	65
2319	10:54:19	145.72	103
2318	10:54:17	145.72	100
2317	10:54:15	145.72	63
2316	10:54:15	145.72	27
2315	10:54:15	145.72	10
2314	10:54:10	145.72	1
2313	10:53:40	145.78	14
2312	10:53:12	145.72	80
2311	10:53:10	145.76	5
2310	10:53:05	145.74	105
2309	10:53:05	145.74	81
2308	10:53:05	145.74	141
2307	10:53:05	145.74	2
2306	10:53:05	145.74	2
2305	10:53:05	145.74	62
2304	10:53:02	145.78	1
2303	10:52:57	145.74	74
2302	10:52:53	145.74	1
2301	10:52:36	145.80	10
2300	10:52:27	145.80	1
2299	10:52:24	145.80	93
2298	10:52:24	145.80	57
2297	10:52:12	145.80	1
2296	10:51:35	145.80	14
2295	10:51:33	145.80	1
2294	10:51:33	145.80	34
2293	10:51:28	145.78	2
2292	10:50:52	145.72	4
2291	10:50:33	145.80	7
2290	10:50:30	145.80	2
2289	10:50:24	145.72	2
2288	10:49:57	145.72	1
2287	10:49:57	145.72	3
2286	10:49:29	145.72	1
2285	10:49:25	145.80	8
2284	10:49:24	145.80	1
2283	10:49:24	145.80	2
2282	10:49:18	145.76	12
2281	10:49:18	145.76	68
2280	10:49:18	145.76	1
2279	10:49:08	145.72	1
2278	10:49:08	145.72	1
2277	10:49:06	145.74	143
2276	10:49:06	145.74	105
2275	10:49:06	145.74	113
2274	10:49:05	145.72	26
2273	10:49:00	145.72	65
2272	10:49:00	145.72	49
2271	10:49:00	145.72	109
2270	10:48:59	145.70	100
2269	10:48:39	145.70	20
2268	10:48:11	145.70	20
2267	10:47:41	145.66	115
2266	10:47:24	145.66	1
2265	10:47:16	145.66	62
2264	10:47:16	145.66	88
2263	10:47:16	145.66	20
2262	10:47:08	145.54	5
2261	10:46:51	145.56	67
2260	10:46:51	145.56	105
2259	10:46:51	145.56	6
2258	10:46:48	145.64	6
2257	10:46:10	145.64	3
2256	10:45:52	145.64	10
2255	10:45:32	145.64	10
2254	10:44:16	145.66	1
2253	10:43:58	145.66	3
2252	10:43:36	145.66	100
2251	10:43:34	145.64	1
2250	10:43:26	145.70	5
2249	10:43:26	145.70	3
2248	10:43:26	145.70	50
2247	10:43:26	145.72	26
2246	10:43:26	145.74	69
2245	10:43:26	145.78	125
2244	10:43:26	145.78	3
2243	10:43:26	145.78	4
2242	10:43:26	145.78	1
2241	10:43:26	145.78	32
2240	10:43:26	145.78	107
2239	10:43:26	145.80	148
2238	10:43:26	145.80	193
2237	10:43:21	145.84	106
2236	10:43:21	145.84	106
2235	10:43:21	145.84	189
2234	10:43:21	145.84	20
2233	10:43:21	145.86	205
2232	10:43:21	145.86	122
2231	10:43:21	145.86	20
2230	10:43:21	145.86	156
2229	10:43:21	145.86	1
2228	10:43:21	145.86	1
2227	10:43:21	145.86	26
2226	10:43:21	145.86	1
2225	10:43:21	145.86	120
2224	10:43:21	145.88	560
2223	10:43:21	145.88	192
2222	10:43:21	145.88	106
2221	10:43:21	145.88	192
2220	10:43:21	145.88	8
2219	10:43:21	145.88	20
2218	10:43:21	145.90	2
2217	10:43:21	145.90	124
2216	10:43:21	145.90	24
2215	10:43:21	145.90	1
2214	10:43:21	145.90	75
2213	10:43:19	145.92	2
2212	10:43:19	145.90	18
2211	10:43:18	145.90	66
2210	10:43:18	145.90	91
2209	10:43:18	145.90	126
2208	10:43:18	145.90	69
2207	10:43:18	145.90	88
2206	10:43:18	145.90	1
2205	10:43:18	145.90	12
2204	10:43:18	145.90	20
2203	10:43:15	145.92	82
2202	10:43:13	145.88	21
2201	10:43:13	145.90	59
2200	10:43:13	145.92	129
2199	10:43:13	145.92	50
2198	10:43:13	145.90	15
2197	10:43:13	145.90	100
2196	10:43:13	145.88	153
2195	10:43:13	145.88	10
2194	10:43:13	145.88	50
2193	10:43:10	145.86	23
2192	10:43:10	145.86	23
2191	10:43:10	145.86	100
2190	10:43:10	145.86	796
2189	10:43:10	145.86	159
2188	10:43:03	145.86	1
2187	10:43:03	145.86	2
2186	10:43:03	145.86	53
2185	10:43:03	145.86	224
2184	10:43:02	145.86	2
2183	10:43:02	145.84	96
2182	10:43:02	145.84	2
2181	10:42:46	145.80	32
2180	10:42:46	145.80	68
2179	10:42:41	145.84	2
2178	10:42:41	145.80	1
2177	10:42:41	145.86	72
2176	10:42:41	145.86	14
2175	10:42:41	145.80	20
2174	10:42:41	145.80	1
2173	10:42:41	145.80	50
2172	10:42:41	145.80	51
2171	10:42:40	145.78	100
2170	10:42:35	145.78	88
2169	10:42:35	145.78	12
2168	10:42:32	145.80	75
2167	10:42:32	145.80	69
2166	10:42:25	145.78	80
2165	10:42:25	145.78	20
2164	10:42:23	145.80	1
2163	10:42:12	145.78	50
2162	10:42:09	145.70	45
2161	10:42:09	145.70	55
2160	10:42:09	145.70	14
2159	10:42:09	145.68	30
2158	10:42:01	145.60	20
2157	10:42:01	145.60	50
2156	10:42:01	145.60	71
2155	10:42:01	145.60	4600
2154	10:42:01	145.60	20
2153	10:42:01	145.60	236
2152	10:42:01	145.60	2264
2151	10:42:01	145.60	2
2150	10:42:01	145.60	84
2149	10:42:01	145.58	50
2148	10:42:01	145.56	154
2147	10:42:01	145.56	50
2146	10:42:01	145.56	151
2145	10:41:54	145.54	19
2144	10:41:50	145.54	99
2143	10:41:50	145.54	178
2142	10:41:50	145.54	43
2141	10:41:50	145.54	7
2140	10:41:50	145.54	102
2139	10:41:38	145.52	13
2138	10:41:38	145.52	6
2137	10:41:09	145.52	100
2136	10:40:41	145.54	1
2135	10:40:41	145.54	3
2134	10:40:28	145.52	3
2133	10:40:20	145.52	31
2132	10:40:20	145.52	69
2131	10:40:12	145.50	448
2130	10:40:12	145.50	163
2129	10:40:12	145.50	200
2128	10:40:12	145.50	100
2127	10:40:12	145.50	10
2126	10:40:12	145.50	7
2125	10:40:12	145.50	13
2124	10:40:12	145.48	406
2123	10:40:12	145.44	151
2122	10:40:04	145.42	7
2121	10:40:04	145.42	93
2120	10:39:36	145.42	65
2119	10:39:31	145.40	1
2118	10:39:14	145.40	92
2117	10:39:14	145.40	40
2116	10:39:05	145.40	50
2115	10:38:54	145.42	125
2114	10:38:52	145.40	100
2113	10:38:52	145.40	50
2112	10:38:52	145.40	103
2111	10:38:52	145.40	178
2110	10:38:52	145.40	47
2109	10:38:52	145.40	162
2108	10:38:50	145.40	3
2107	10:38:36	145.38	96
2106	10:38:36	145.38	108
2105	10:38:13	145.40	1
2104	10:38:09	145.40	6
2103	10:38:09	145.40	161
2102	10:38:09	145.40	35
2101	10:38:05	145.40	30
2100	10:38:04	145.38	5
2099	10:38:04	145.38	41
2098	10:38:04	145.38	88
2097	10:38:04	145.38	49
2096	10:38:01	145.38	1
2095	10:37:16	145.40	6
2094	10:37:14	145.40	25
2093	10:36:44	145.40	3
2092	10:36:38	145.40	1
2091	10:35:52	145.28	1
2090	10:35:32	145.32	69
2089	10:35:32	145.32	150
2088	10:35:32	145.32	153
2087	10:35:32	145.32	56
2086	10:35:32	145.32	120
2085	10:35:28	145.28	4
2084	10:35:16	145.32	1
2083	10:34:55	145.32	47
2082	10:34:50	145.36	6
2081	10:34:50	145.36	125
2080	10:34:50	145.36	77
2079	10:34:50	145.36	1
2078	10:34:30	145.38	1
2077	10:34:24	145.38	2
2076	10:34:19	145.32	3
2075	10:34:10	145.32	19
2074	10:34:10	145.34	77
2073	10:34:10	145.36	48
2072	10:34:10	145.36	50
2071	10:33:58	145.34	15
2070	10:33:53	145.36	2
2069	10:33:29	145.34	97
2068	10:33:29	145.34	66
2067	10:33:29	145.34	3
2066	10:33:15	145.34	14
2065	10:33:15	145.34	36
2064	10:33:15	145.34	36
2063	10:33:15	145.34	50
2062	10:33:02	145.34	8
2061	10:32:28	145.34	42
2060	10:32:26	145.38	13
2059	10:32:23	145.34	4
2058	10:32:20	145.38	19
2057	10:32:09	145.34	8
2056	10:32:08	145.36	257
2055	10:32:08	145.36	76
2054	10:32:08	145.36	118
2053	10:32:01	145.36	62
2052	10:32:01	145.36	100
2051	10:31:28	145.42	5
2050	10:31:16	145.42	1
2049	10:30:58	145.34	95
2048	10:30:58	145.34	66
2047	10:30:55	145.34	79
2046	10:30:55	145.34	66
2045	10:30:48	145.34	39
2044	10:30:48	145.34	64
2043	10:30:15	145.46	1
2042	10:30:15	145.46	3
2041	10:30:11	145.34	1
2040	10:29:42	145.46	3
2039	10:29:23	145.46	2
2038	10:29:23	145.46	6
2037	10:29:23	145.46	24
2036	10:29:18	145.46	2
2035	10:29:07	145.34	68
2034	10:29:07	145.34	72
2033	10:29:07	145.34	37
2032	10:28:33	145.46	80
2031	10:28:23	145.34	51
2030	10:28:23	145.34	49
2029	10:28:10	145.46	1
2028	10:27:51	145.34	1
2027	10:27:47	145.46	100
2026	10:27:30	145.34	12
2025	10:27:03	145.46	1
2024	10:27:01	145.46	1
2023	10:26:59	145.46	1
2022	10:26:56	145.48	1
2021	10:26:54	145.48	1
2020	10:26:48	145.46	1
2019	10:26:48	145.46	7
2018	10:26:43	145.34	10
2017	10:25:44	145.32	39
2016	10:25:44	145.32	90
2015	10:25:44	145.32	156
2014	10:25:44	145.32	69
2013	10:25:28	145.40	178
2012	10:25:28	145.40	100
2011	10:25:28	145.40	72
2010	10:25:26	145.38	113
2009	10:25:26	145.38	114
2008	10:25:26	145.34	177
2007	10:25:26	145.34	164
2006	10:25:26	145.32	113
2005	10:25:26	145.32	157
2004	10:25:26	145.32	105
2003	10:25:22	145.26	50
2002	10:25:22	145.26	49
2001	10:25:22	145.26	91
2000	10:25:22	145.26	17
1999	10:25:16	145.20	20
1998	10:25:16	145.20	80
1997	10:25:03	145.20	20
1996	10:25:03	145.20	100
1995	10:24:57	145.26	50
1994	10:24:41	145.18	81
1993	10:24:41	145.18	6
1992	10:24:28	145.26	5
1991	10:23:54	145.26	28
1990	10:23:48	145.18	1
1989	10:23:37	145.18	92
1988	10:23:18	145.18	1
1987	10:23:12	145.32	1
1986	10:23:05	145.34	10
1985	10:23:00	145.20	18
1984	10:23:00	145.28	16
1983	10:23:00	145.26	111
1982	10:23:00	145.22	167
1981	10:23:00	145.22	161
1980	10:23:00	145.20	115
1979	10:23:00	145.20	68
1978	10:23:00	145.20	100
1977	10:23:00	145.18	82
1976	10:23:00	145.18	95
1975	10:22:51	145.18	23
1974	10:22:35	145.22	3
1973	10:22:24	145.20	115
1972	10:22:24	145.20	55
1971	10:22:24	145.20	94
1970	10:22:24	145.20	164
1969	10:22:24	145.20	51
1968	10:22:24	145.20	37
1967	10:22:24	145.20	13
1966	10:21:19	145.10	80
1965	10:20:56	145.10	10
1964	10:20:25	145.10	1
1963	10:20:25	145.10	20
1962	10:20:18	145.32	3
1961	10:19:48	145.36	10
1960	10:19:32	145.34	1
1959	10:18:41	145.16	140
1958	10:18:20	145.06	57
1957	10:18:20	145.06	30
1956	10:18:20	145.06	77
1955	10:18:20	145.12	156
1954	10:18:20	145.10	161
1953	10:18:20	145.10	158
1952	10:18:20	145.08	105
1951	10:18:20	145.08	173
1950	10:18:20	145.06	168
1949	10:18:20	145.04	176
1948	10:18:17	145.02	100
1947	10:18:12	145.08	1
1946	10:17:47	145.08	3
1945	10:16:54	145.04	177
1944	10:16:36	145.08	1
1943	10:16:12	145.12	9
1942	10:16:12	145.10	91
1941	10:16:05	145.02	1
1940	10:16:05	145.02	3
1939	10:16:00	145.08	1
1938	10:16:00	145.12	104
1937	10:16:00	145.14	90
1936	10:16:00	145.14	104
1935	10:16:00	145.16	48
1934	10:16:00	145.16	104
1933	10:16:00	145.16	104
1932	10:16:00	145.18	104
1931	10:16:00	145.18	104
1930	10:16:00	145.20	104
1929	10:15:28	145.28	2
1928	10:15:15	145.24	2
1927	10:14:59	145.12	72
1926	10:14:55	145.12	49
1925	10:14:54	145.12	1
1924	10:14:54	145.12	1
1923	10:14:34	145.22	1
1922	10:14:34	145.22	2
1921	10:14:33	145.16	50
1920	10:14:33	145.16	50
1919	10:14:33	145.14	69
1918	10:14:33	145.12	40
1917	10:14:33	145.10	1645
1916	10:14:32	145.10	105
1915	10:14:32	145.10	345
1914	10:14:32	145.12	69
1913	10:14:32	145.12	60
1912	10:14:32	145.14	47
1911	10:14:32	145.16	54
1910	10:14:32	145.16	63
1909	10:14:32	145.18	78
1908	10:14:32	145.18	63
1907	10:14:32	145.20	88
1906	10:14:32	145.20	66
1905	10:14:32	145.22	105
1904	10:14:32	145.22	107
1903	10:14:32	145.24	105
1902	10:14:12	145.32	43
1901	10:14:00	145.34	97
1900	10:13:59	145.36	99
1899	10:13:41	145.38	1
1898	10:13:34	145.38	166
1897	10:13:34	145.38	180
1896	10:13:34	145.36	100
1895	10:13:34	145.36	100
1894	10:13:34	145.40	110
1893	10:13:34	145.40	435
1892	10:13:34	145.42	6
1891	10:13:34	145.42	64
1890	10:13:34	145.42	179
1889	10:13:34	145.44	125
1888	10:13:34	145.46	105
1887	10:13:20	145.50	150
1886	10:13:17	145.50	56
1885	10:13:17	145.50	14
1884	10:13:17	145.50	52
1883	10:13:17	145.50	10
1882	10:13:17	145.50	350
1881	10:13:07	145.40	100
1880	10:12:52	145.44	101
1879	10:12:51	145.42	100
1878	10:12:51	145.42	88
1877	10:12:51	145.44	36
1876	10:12:51	145.40	151
1875	10:12:51	145.40	104
1874	10:12:51	145.40	153
1873	10:12:51	145.40	153
1872	10:12:51	145.40	100
1871	10:12:51	145.40	2163
1870	10:12:51	145.40	36
1869	10:12:51	145.38	62
1868	10:12:51	145.38	22
1867	10:12:51	145.38	84
1866	10:12:43	145.38	17
1865	10:12:20	145.36	398
1864	10:11:45	145.36	2
1863	10:11:32	145.38	162
1862	10:11:32	145.36	411
1861	10:11:32	145.36	49
1860	10:11:32	145.36	148
1859	10:11:27	145.34	103
1858	10:11:27	145.34	39
1857	10:11:27	145.34	106
1856	10:11:27	145.34	7
1855	10:11:27	145.34	43
1854	10:11:27	145.34	50
1853	10:11:10	145.36	29
1852	10:11:10	145.36	14
1851	10:10:47	145.36	1
1850	10:10:47	145.36	1
1849	10:10:40	145.30	35
1848	10:10:36	145.30	1
1847	10:10:36	145.30	1
1846	10:10:17	145.34	15
1845	10:10:08	145.30	1
1844	10:10:06	145.36	11
1843	10:10:00	145.40	1
1842	10:09:48	145.30	1
1841	10:09:46	145.40	2
1840	10:09:31	145.40	45
1839	10:09:31	145.38	2
1838	10:09:31	145.38	25
1837	10:09:31	145.38	150
1836	10:09:30	145.38	1
1835	10:09:30	145.38	1
1834	10:09:25	145.20	46
1833	10:09:25	145.20	78
1832	10:09:25	145.20	40
1831	10:09:25	145.22	203
1830	10:09:25	145.22	160
1829	10:09:25	145.24	27
1828	10:09:25	145.24	93
1827	10:09:25	145.26	88
1826	10:09:25	145.26	98
1825	10:09:25	145.26	69
1824	10:09:25	145.28	98
1823	10:09:24	145.28	116
1822	10:09:24	145.26	2
1821	10:09:24	145.26	98
1820	10:09:23	145.24	95
1819	10:09:23	145.24	361
1818	10:09:23	145.24	161
1817	10:09:23	145.22	91
1816	10:09:23	145.22	95
1815	10:09:23	145.22	141
1814	10:08:46	145.22	52
1813	10:08:46	145.22	222
1812	10:08:45	145.22	130
1811	10:08:35	145.22	9
1810	10:08:35	145.22	79
1809	10:08:35	145.22	1
1808	10:08:35	145.22	126
1807	10:08:35	145.24	114
1806	10:08:35	145.24	106
1805	10:08:35	145.26	124
1804	10:08:35	145.26	15
1803	10:08:35	145.26	114
1802	10:08:35	145.26	321
1801	10:08:35	145.28	10
1800	10:08:35	145.28	16
1799	10:08:35	145.28	16
1798	10:08:35	145.28	44
1797	10:08:02	145.38	1
1796	10:07:57	145.38	1
1795	10:07:47	145.38	5
1794	10:07:15	145.28	8
1793	10:07:15	145.28	20
1792	10:07:13	145.28	2
1791	10:07:13	145.30	98
1790	10:07:12	145.40	126
1789	10:07:12	145.36	10
1788	10:07:12	145.36	9
1787	10:07:12	145.28	147
1786	10:07:12	145.22	105
1785	10:07:12	145.22	10
1784	10:07:12	145.20	156
1783	10:07:12	145.20	161
1782	10:07:12	145.20	95
1781	10:07:12	145.16	26
1780	10:07:12	145.16	49
1779	10:07:12	145.16	207
1778	10:07:12	145.16	158
1777	10:07:12	145.16	49
1776	10:06:50	145.14	102
1775	10:06:50	145.14	382
1774	10:06:50	145.14	18
1773	10:06:50	145.14	109
1772	10:06:12	145.12	171
1771	10:06:12	145.12	7
1770	10:06:12	145.12	23
1769	10:06:12	145.12	109
1768	10:06:12	145.12	94
1767	10:06:11	145.14	230
1766	10:06:11	145.14	274
1765	10:06:11	145.14	146
1764	10:06:11	145.14	14
1763	10:06:01	145.16	1
1762	10:05:56	145.16	69
1761	10:05:56	145.16	524
1760	10:05:52	145.16	75
1759	10:05:47	145.16	69
1758	10:05:47	145.18	177
1757	10:05:45	145.14	1
1756	10:05:45	145.14	17
1755	10:05:40	145.14	1
1754	10:05:40	145.14	1
1753	10:05:32	145.14	45
1752	10:05:31	145.14	232
1751	10:05:31	145.14	44
1750	10:05:31	145.14	44
1749	10:05:31	145.14	107
1748	10:05:19	145.16	156
1747	10:05:19	145.16	75
1746	10:05:17	145.16	43
1745	10:05:17	145.16	17
1744	10:05:17	145.16	175
1743	10:05:17	145.16	96
1742	10:05:03	145.14	448
1741	10:04:59	145.12	62
1740	10:04:59	145.12	11
1739	10:04:59	145.12	11
1738	10:04:59	145.12	93
1737	10:04:21	145.08	1
1736	10:04:11	145.04	214
1735	10:04:11	145.04	86
1734	10:03:33	145.04	1
1733	10:03:33	145.04	3
1732	10:03:23	145.14	88
1731	10:03:23	145.14	107
1730	10:03:23	145.08	81
1729	10:03:23	145.06	107
1728	10:03:23	145.04	89
1727	10:03:23	145.04	106
1726	10:03:23	145.08	26
1725	10:03:23	145.08	15
1724	10:03:23	145.08	73
1723	10:03:23	145.10	172
1722	10:03:23	145.10	24
1721	10:03:23	145.10	62
1720	10:03:23	145.12	404
1719	10:03:23	145.12	100
1718	10:03:23	145.12	90
1717	10:03:23	145.14	1
1716	10:03:23	145.14	106
1715	10:03:23	145.14	88
1714	10:03:18	145.14	1
1713	10:03:08	145.20	5
1712	10:02:53	145.18	40
1711	10:02:53	145.18	60
1710	10:02:35	145.10	26
1709	10:02:35	145.10	24
1708	10:02:05	145.08	60
1707	10:02:05	145.08	40
1706	10:01:53	145.04	100
1705	10:01:53	145.06	82
1704	10:01:53	145.06	70
1703	10:01:53	145.02	48
1702	10:01:53	145.02	36
1701	10:01:53	145.06	16
1700	10:01:53	145.06	107
1699	10:01:53	145.00	360
1698	10:01:53	145.00	4646
1697	10:01:53	145.00	214
1696	10:01:53	145.00	10
1695	10:01:53	145.00	2176
1694	10:01:52	144.96	110
1693	10:01:52	144.94	33
1692	10:01:52	144.94	130
1691	10:01:52	144.92	137
1690	10:01:50	144.88	45
1689	10:01:50	144.88	14
1688	10:01:50	144.88	38
1687	10:01:50	144.88	153
1686	10:01:50	144.88	249
1685	10:01:50	144.88	248
1684	10:01:50	144.88	80
1683	10:01:50	144.88	45
1682	10:01:50	144.88	91
1681	10:01:50	144.88	126
1680	10:00:36	144.88	1
1679	10:00:16	144.80	115
1678	10:00:16	144.80	187
1677	10:00:16	144.80	85
1676	10:00:04	144.76	28
1675	10:00:04	144.76	30
1674	10:00:04	144.76	30
1673	10:00:03	144.76	87
1672	10:00:03	144.74	87
1671	10:00:03	144.74	96
1670	10:00:03	144.76	88
1669	10:00:03	144.76	116
1668	10:00:03	144.82	17
1667	10:00:03	144.82	114
1666	10:00:03	144.82	50
1665	10:00:03	144.84	89
1664	09:59:53	144.86	30
1663	09:59:46	144.98	1
1662	09:59:32	144.98	1
1661	09:59:12	144.84	1
1660	09:58:54	144.88	89
1659	09:58:54	145.00	2984
1658	09:58:54	145.00	5
1657	09:58:54	145.00	100
1656	09:58:54	145.00	25
1655	09:58:54	144.90	78
1654	09:58:54	144.90	83
1653	09:58:54	144.90	66
1652	09:58:54	144.90	170
1651	09:58:53	144.82	1
1650	09:58:53	144.74	57
1649	09:58:53	144.74	59
1648	09:58:53	144.74	156
1647	09:58:53	144.74	1
1646	09:58:53	144.70	168
1645	09:58:53	144.68	21
1644	09:58:53	144.68	95
1643	09:58:53	144.66	76
1642	09:58:53	144.66	299
1641	09:58:52	144.62	177
1640	09:58:52	144.62	2
1639	09:58:52	144.62	7
1638	09:58:52	144.62	65
1637	09:58:52	144.62	15
1636	09:58:52	144.60	27
1635	09:58:52	144.58	28
1634	09:58:52	144.46	4
1633	09:58:52	144.46	89
1632	09:58:52	144.46	4
1631	09:58:46	144.62	1
1630	09:58:43	144.46	1
1629	09:57:57	144.38	70
1628	09:57:57	144.30	25
1627	09:57:57	144.30	54
1626	09:57:57	144.30	50
1625	09:57:57	144.32	37
1624	09:57:57	144.34	54
1623	09:57:57	144.36	70
1622	09:57:57	144.36	54
1621	09:57:57	144.38	54
1620	09:57:57	144.40	250
1619	09:57:57	144.42	33
1618	09:57:57	144.44	30
1617	09:57:57	144.46	3
1616	09:57:57	144.46	33
1615	09:57:41	144.62	3
1614	09:57:19	144.62	22
1613	09:57:19	144.62	21
1612	09:57:19	144.62	70
1611	09:57:19	144.60	54
1610	09:57:19	144.60	26
1609	09:57:19	144.58	33
1608	09:57:19	144.58	104
1607	09:57:19	144.58	70
1606	09:57:19	144.56	23
1605	09:57:19	144.54	70
1604	09:57:19	144.50	1
1603	09:57:19	144.50	20
1602	09:56:43	144.62	113
1601	09:56:43	144.64	20
1600	09:56:43	144.64	1
1599	09:56:43	144.64	6
1598	09:56:38	144.74	1
1597	09:56:38	144.64	1
1596	09:56:35	144.64	20
1595	09:56:22	144.74	6
1594	09:56:18	144.70	156
1593	09:56:18	144.70	3
1592	09:56:06	144.72	1
1591	09:56:06	144.72	156
1590	09:56:06	144.72	105
1589	09:56:05	144.74	73
1588	09:56:05	144.74	3
1587	09:56:05	144.84	80
1586	09:56:05	144.84	61
1585	09:56:03	144.84	5
1584	09:55:36	144.84	1
1583	09:55:22	144.84	1
1582	09:55:22	144.84	3
1581	09:55:12	144.78	161
1580	09:55:12	144.78	1
1579	09:55:12	144.78	94
1578	09:55:02	144.86	166
1577	09:55:02	144.84	89
1576	09:55:02	144.82	61
1575	09:55:02	144.80	58
1574	09:54:59	144.80	3
1573	09:54:56	144.78	80
1572	09:54:56	144.78	27
1571	09:54:56	144.78	3
1570	09:54:37	144.88	3
1569	09:54:34	144.88	1
1568	09:54:34	144.88	6
1567	09:54:32	144.76	96
1566	09:54:32	144.72	96
1565	09:54:31	144.72	111
1564	09:54:31	144.78	116
1563	09:54:25	144.80	14
1562	09:54:25	144.80	16
1561	09:54:05	144.86	32
1560	09:54:05	144.86	97
1559	09:54:05	144.84	69
1558	09:54:05	144.86	97
1557	09:54:03	144.80	30
1556	09:54:03	144.80	70
1555	09:54:03	144.86	37
1554	09:54:02	144.90	180
1553	09:54:02	144.90	98
1552	09:54:02	144.68	48
1551	09:54:02	144.70	50
1550	09:54:00	144.86	104
1549	09:53:57	144.90	49
1548	09:53:57	144.86	251
1547	09:53:53	144.68	98
1546	09:53:53	144.66	98
1545	09:53:53	144.60	50
1544	09:53:52	144.60	89
1543	09:53:52	144.80	38
1542	09:53:52	144.80	16
1541	09:53:51	144.80	54
1540	09:53:49	144.92	493
1539	09:53:49	144.66	100
1538	09:53:49	144.82	70
1537	09:53:49	144.76	153
1536	09:53:49	144.74	100
1535	09:53:49	144.72	153
1534	09:53:49	144.68	13
1533	09:53:49	144.68	85
1532	09:53:49	144.68	51
1531	09:53:49	144.66	98
1530	09:53:49	144.60	150
1529	09:53:49	144.54	116
1528	09:53:47	144.54	1
1527	09:53:47	144.48	16
1526	09:53:47	144.48	54
1525	09:53:46	144.46	70
1524	09:53:46	144.46	156
1523	09:53:46	144.46	50
1522	09:53:46	144.50	34
1521	09:53:46	144.52	126
1520	09:53:46	144.52	34
1519	09:53:46	144.52	96
1518	09:53:46	144.56	122
1517	09:53:46	144.56	98
1516	09:53:46	144.58	17
1515	09:53:46	144.58	5
1514	09:53:46	144.58	7
1513	09:53:46	144.58	89
1512	09:53:46	144.62	17
1511	09:53:46	144.62	34
1510	09:53:46	144.62	256
1509	09:53:46	144.62	345
1508	09:53:46	144.62	118
1507	09:53:29	144.68	126
1506	09:53:17	144.58	10
1505	09:53:00	144.56	1
1504	09:53:00	144.60	110
1503	09:52:43	144.52	3
1502	09:52:37	144.56	72
1501	09:52:36	144.54	165
1500	09:51:04	144.50	108
1499	09:51:04	144.50	109
1498	09:51:04	144.50	68
1497	09:51:03	144.38	1
1496	09:50:55	144.36	20
1495	09:50:52	144.50	1
1494	09:50:51	144.48	99
1493	09:50:50	144.36	24
1492	09:50:50	144.40	280
1491	09:50:46	144.36	10
1490	09:50:46	144.36	1
1489	09:50:46	144.38	70
1488	09:50:46	144.38	3
1487	09:50:46	144.50	1
1486	09:50:41	144.38	52
1485	09:50:41	144.40	50
1484	09:50:41	144.40	231
1483	09:50:41	144.42	70
1482	09:50:41	144.42	29
1481	09:50:41	144.48	100
1480	09:50:38	144.40	8
1479	09:50:38	144.40	11
1478	09:50:38	144.42	1
1477	09:50:38	144.42	1
1476	09:50:34	144.46	100
1475	09:50:34	144.46	25
1474	09:50:34	144.48	70
1473	09:50:34	144.50	500
1472	09:50:34	144.50	43
1471	09:50:34	144.50	7
1470	09:50:34	144.50	2000
1469	09:50:34	144.52	50
1468	09:50:34	144.52	21
1467	09:50:34	144.52	23
1466	09:50:34	144.52	65
1465	09:50:34	144.54	346
1464	09:50:34	144.54	10
1463	09:50:34	144.56	5
1462	09:50:34	144.64	1519
1461	09:50:34	144.60	13
1460	09:50:34	144.60	168
1459	09:50:22	144.60	1
1458	09:50:22	144.60	6
1457	09:50:20	144.60	1
1456	09:50:20	144.60	1
1455	09:49:57	144.52	25
1454	09:49:57	144.54	1
1453	09:49:51	144.60	168
1452	09:49:47	144.62	60
1451	09:49:44	144.62	1
1450	09:49:44	144.62	14
1449	09:49:44	144.70	63
1448	09:49:44	144.64	66
1447	09:49:44	144.64	71
1446	09:49:43	144.64	90
1445	09:49:41	144.62	88
1444	09:49:41	144.60	158
1443	09:49:41	144.58	206
1442	09:49:41	144.58	29
1441	09:49:03	144.54	1
1440	09:49:03	144.54	1
1439	09:49:00	144.58	1
1438	09:48:16	144.52	10
1437	09:48:16	144.52	1
1436	09:48:16	144.52	1
1435	09:48:15	144.52	5
1434	09:48:01	144.54	47
1433	09:47:58	144.58	70
1432	09:47:58	144.58	10
1431	09:47:41	144.52	90
1430	09:47:41	144.52	1
1429	09:47:41	144.52	9
1428	09:47:39	144.64	1
1427	09:47:38	144.52	1
1426	09:47:35	144.58	20
1425	09:47:35	144.58	80
1424	09:47:32	144.62	4
1423	09:47:28	144.62	1
1422	09:47:28	144.62	8
1421	09:47:16	144.58	66
1420	09:47:16	144.58	47
1419	09:47:16	144.60	3
1418	09:47:07	144.60	50
1417	09:47:07	144.62	106
1416	09:47:06	144.66	30
1415	09:47:06	144.66	4
1414	09:47:06	144.68	123
1413	09:47:06	144.70	50
1412	09:47:06	144.70	156
1411	09:47:06	144.70	6
1410	09:47:01	144.76	5
1409	09:46:59	144.76	1
1408	09:46:59	144.76	13
1407	09:46:45	144.74	55
1406	09:46:39	144.74	2
1405	09:46:31	144.70	3
1404	09:46:20	144.74	1
1403	09:46:05	144.74	1
1402	09:46:05	144.74	2
1401	09:45:48	144.70	180
1400	09:45:48	144.70	125
1399	09:45:48	144.68	72
1398	09:45:47	144.70	28
1397	09:45:47	144.70	1
1396	09:45:47	144.70	95
1395	09:45:47	144.70	139
1394	09:45:47	144.70	106
1393	09:45:47	144.70	175
1392	09:45:47	144.68	100
1391	09:45:17	144.68	4
1390	09:45:00	144.68	8
1389	09:44:57	144.68	2
1388	09:44:37	144.68	113
1387	09:44:36	144.66	7
1386	09:44:32	144.66	109
1385	09:44:32	144.66	95
1384	09:44:31	144.66	65
1383	09:44:26	144.54	14
1382	09:44:21	144.58	1
1381	09:44:09	144.70	1
1380	09:44:09	144.68	12
1379	09:44:03	144.70	16
1378	09:43:50	144.80	1
1377	09:43:50	144.80	1
1376	09:43:45	144.80	103
1375	09:43:39	144.78	5
1374	09:43:37	144.72	5
1373	09:43:37	144.62	12
1372	09:43:37	144.60	103
1371	09:43:37	144.60	20
1370	09:43:37	144.60	20
1369	09:43:37	144.60	293
1368	09:43:37	144.68	108
1367	09:43:37	144.68	33
1366	09:43:37	144.70	50
1365	09:43:37	144.70	2000
1364	09:43:37	144.74	500
1363	09:43:37	144.74	25
1362	09:43:37	144.74	111
1361	09:43:37	144.76	1
1360	09:43:37	144.78	128
1359	09:43:37	144.80	2
1358	09:43:37	144.80	29
1357	09:43:04	144.80	68
1356	09:42:37	144.82	1
1355	09:42:37	144.82	2
1354	09:42:26	144.80	98
1353	09:42:26	144.80	105
1352	09:42:26	144.80	223
1351	09:42:26	144.86	1
1350	09:42:18	144.82	29
1349	09:42:16	144.94	1
1348	09:42:01	144.90	20
1347	09:41:58	144.94	1
1346	09:41:57	144.94	100
1345	09:41:49	144.94	1
1344	09:41:40	144.80	1
1343	09:41:18	144.94	25
1342	09:40:51	144.82	80
1341	09:40:51	144.82	96
1340	09:40:43	144.90	8
1339	09:40:37	144.88	4
1338	09:40:28	144.88	14
1337	09:40:16	144.80	1
1336	09:40:16	144.80	1
1335	09:40:02	144.80	20
1334	09:39:52	144.88	2
1333	09:39:49	144.88	145
1332	09:39:49	144.86	190
1331	09:39:49	144.84	65
1330	09:39:49	144.84	17
1329	09:39:49	144.84	1
1328	09:39:49	144.80	102
1327	09:39:49	144.80	123
1326	09:39:47	144.80	6
1325	09:39:44	144.80	1
1324	09:39:44	144.80	120
1323	09:39:44	144.80	229
1322	09:39:09	144.88	40
1321	09:39:08	144.86	89
1320	09:39:08	144.86	1
1319	09:38:37	144.80	49
1318	09:38:37	144.82	1
1317	09:38:18	144.80	73
1316	09:38:18	144.80	50
1315	09:38:18	144.80	6
1314	09:38:18	144.80	99
1313	09:38:17	144.80	1
1312	09:38:10	144.80	10
1311	09:38:10	144.80	13
1310	09:38:09	144.88	2
1309	09:38:06	144.80	1
1308	09:38:06	144.80	6
1307	09:37:55	144.92	1
1306	09:37:55	144.92	2
1305	09:37:37	144.92	14
1304	09:37:32	144.80	20
1303	09:37:21	144.88	1
1302	09:37:20	144.80	46
1301	09:37:20	144.80	54
1300	09:37:20	144.86	37
1299	09:37:20	144.90	1000
1298	09:37:20	144.90	50
1297	09:37:20	144.90	48
1296	09:37:15	144.90	1
1295	09:37:13	144.96	24
1294	09:37:12	144.94	49
1293	09:37:12	144.94	1
1292	09:37:12	145.00	121
1291	09:37:12	145.00	132
1290	09:37:12	145.00	7
1289	09:37:07	145.06	1
1288	09:37:07	145.06	6
1287	09:36:56	145.06	2
1286	09:36:53	145.04	75
1285	09:36:42	145.02	352
1284	09:36:41	145.02	3
1283	09:36:38	145.02	1
1282	09:36:37	145.00	8
1281	09:35:45	145.04	95
1280	09:35:45	145.04	42
1279	09:35:29	145.04	50
1278	09:35:14	144.98	1
1277	09:35:14	144.98	31
1276	09:35:11	145.04	130
1275	09:35:04	145.04	45
1274	09:35:03	145.04	2
1273	09:35:02	145.04	21
1272	09:35:02	145.06	51
1271	09:35:00	145.18	1
1270	09:34:55	145.14	10
1269	09:34:46	145.10	1
1268	09:34:41	145.02	32
1267	09:34:41	145.00	2
1266	09:34:39	145.02	1
1265	09:34:39	145.02	15
1264	09:34:39	145.02	136
1263	09:34:39	145.00	139
1262	09:34:39	145.00	376
1261	09:34:38	144.96	111
1260	09:34:38	144.96	170
1259	09:34:38	144.96	170
1258	09:34:30	144.96	1
1257	09:34:23	144.94	100
1256	09:34:10	144.90	1
1255	09:34:10	145.00	1000
1254	09:34:10	145.00	10
1253	09:34:10	145.00	21
1252	09:34:10	145.00	10
1251	09:34:10	145.00	5
1250	09:34:10	145.00	86
1249	09:34:10	145.00	13
1248	09:34:10	145.00	111
1247	09:34:10	145.00	50
1246	09:34:10	145.00	10
1245	09:34:10	145.02	108
1244	09:34:10	145.02	47
1243	09:34:10	145.02	100
1242	09:34:10	145.08	10
1241	09:34:08	145.12	135
1240	09:34:08	145.12	7
1239	09:34:08	145.12	50
1238	09:34:02	145.16	62
1237	09:34:02	145.16	38
1236	09:34:01	145.16	1
1235	09:33:55	145.16	60
1234	09:33:55	145.16	107
1233	09:33:55	145.16	98
1232	09:33:51	145.16	6
1231	09:33:51	145.16	154
1230	09:33:45	145.14	21
1229	09:33:44	145.18	132
1228	09:33:44	145.20	345
1227	09:33:43	145.22	35
1226	09:33:43	145.22	113
1225	09:33:43	145.24	115
1224	09:33:43	145.24	13
1223	09:33:43	145.24	122
1222	09:33:43	145.24	4
1221	09:33:43	145.28	100
1220	09:33:43	145.28	7
1219	09:33:43	145.28	125
1218	09:33:43	145.28	117
1217	09:33:43	145.30	20
1216	09:33:43	145.32	87
1215	09:33:43	145.32	20
1214	09:33:43	145.32	10
1213	09:33:03	145.36	1
1212	09:32:59	145.30	1
1211	09:32:51	145.30	1
1210	09:32:43	145.32	5
1209	09:32:43	145.32	102
1208	09:32:43	145.32	163
1207	09:32:42	145.32	96
1206	09:32:39	145.32	141
1205	09:32:36	145.40	3
1204	09:32:08	145.32	402
1203	09:32:08	145.30	26
1202	09:32:08	145.30	56
1201	09:32:08	145.30	93
1200	09:31:45	145.28	10
1199	09:31:26	145.40	1
1198	09:31:26	145.38	14
1197	09:31:26	145.38	6
1196	09:31:23	145.36	92
1195	09:31:15	145.36	40
1194	09:31:15	145.36	76
1193	09:31:00	145.40	2
1192	09:30:51	145.40	27
1191	09:30:51	145.40	94
1190	09:30:48	145.46	1
1189	09:30:47	145.40	1
1188	09:30:46	145.40	11
1187	09:30:46	145.50	79
1186	09:30:46	145.48	18
1185	09:30:46	145.46	78
1184	09:30:46	145.48	101
1183	09:30:46	145.50	133
1182	09:30:46	145.50	11
1181	09:30:46	145.50	133
1180	09:30:46	145.50	4
1179	09:30:30	145.58	2
1178	09:30:25	145.50	190
1177	09:30:16	145.58	1
1176	09:30:06	145.52	158
1175	09:30:06	145.46	370
1174	09:30:06	145.44	133
1173	09:30:06	145.42	133
1172	09:30:05	145.42	82
1171	09:30:05	145.42	113
1170	09:30:05	145.44	37
1169	09:30:05	145.46	13
1168	09:30:05	145.46	3
1167	09:30:05	145.46	97
1166	09:30:05	145.48	13
1165	09:30:05	145.48	76
1164	09:30:05	145.48	125
1163	09:30:05	145.48	52
1162	09:30:05	145.50	49
1161	09:30:05	145.50	100
1160	09:30:05	145.50	99
1159	09:30:05	145.52	26
1158	09:30:05	145.52	58
1157	09:29:47	145.52	30
1156	09:29:06	145.58	1
1155	09:29:06	145.58	3
1154	09:28:53	145.60	25
1153	09:28:41	145.60	3
1152	09:28:18	145.50	1
1151	09:28:03	145.56	179
1150	09:28:03	145.56	4
1149	09:28:03	145.58	76
1148	09:28:03	145.58	50
1147	09:27:59	145.56	72
1146	09:27:59	145.56	42
1145	09:27:59	145.56	1
1144	09:27:59	145.56	3
1143	09:27:56	145.56	3
1142	09:27:50	145.50	1
1141	09:27:50	145.50	99
1140	09:27:37	145.52	100
1139	09:27:37	145.50	10
1138	09:27:37	145.50	189
1137	09:27:37	145.50	12
1136	09:27:36	145.46	35
1135	09:27:36	145.46	65
1134	09:27:36	145.46	4
1133	09:27:36	145.42	50
1132	09:27:36	145.44	836
1131	09:27:36	145.42	50
1130	09:27:15	145.46	163
1129	09:27:15	145.46	1
1128	09:27:10	145.34	176
1127	09:27:10	145.34	106
1126	09:27:10	145.34	1
1125	09:27:10	145.34	6
1124	09:27:08	145.28	19
1123	09:27:08	145.28	81
1122	09:27:08	145.28	166
1121	09:27:08	145.28	1
1120	09:27:07	145.28	1
1119	09:26:50	145.26	172
1118	09:26:49	145.22	321
1117	09:26:49	145.22	50
1116	09:26:49	145.20	89
1115	09:26:49	145.20	508
1114	09:26:49	145.20	3
1113	09:26:46	145.20	3
1112	09:26:41	145.12	30
1111	09:26:34	145.12	1
1110	09:26:33	145.20	3
1109	09:26:28	145.20	3
1108	09:26:26	145.20	2
1107	09:26:11	145.24	50
1106	09:26:11	145.08	29
1105	09:26:11	145.10	200
1104	09:26:11	145.12	180
1103	09:26:11	145.20	107
1102	09:26:11	145.22	56
1101	09:26:11	145.22	88
1100	09:26:11	145.22	69
1099	09:26:11	145.24	115
1098	09:26:11	145.24	50
1097	09:26:01	145.28	7
1096	09:26:01	145.20	6
1095	09:26:01	145.20	113
1094	09:26:01	145.20	56
1093	09:25:58	145.28	23
1092	09:25:58	145.28	69
1091	09:25:57	145.24	208
1090	09:25:56	145.24	100
1089	09:25:51	145.28	92
1088	09:25:51	145.34	111
1087	09:25:51	145.34	1
1086	09:25:51	145.34	25
1085	09:25:51	145.36	137
1084	09:25:51	145.40	7
1083	09:25:40	145.40	50
1082	09:25:40	145.40	50
1081	09:25:40	145.40	50
1080	09:25:40	145.42	55
1079	09:25:40	145.42	50
1078	09:25:32	145.44	2
1077	09:25:26	145.44	6
1076	09:25:06	145.44	98
1075	09:25:00	145.44	15
1074	09:25:00	145.46	20
1073	09:25:00	145.46	68
1072	09:24:58	145.46	32
1071	09:24:58	145.46	16
1070	09:24:58	145.46	50
1069	09:24:46	145.52	1
1068	09:24:34	145.52	1
1067	09:24:27	145.46	34
1066	09:24:27	145.46	13
1065	09:24:27	145.46	103
1064	09:24:27	145.46	1
1063	09:24:15	145.52	1
1062	09:24:06	145.50	94
1061	09:24:06	145.48	336
1060	09:24:06	145.48	6
1059	09:24:04	145.46	1
1058	09:24:03	145.48	5
1057	09:23:56	145.48	5
1056	09:23:54	145.48	101
1055	09:23:54	145.48	4
1054	09:23:53	145.50	22
1053	09:23:51	145.50	10
1052	09:23:49	145.50	1
1051	09:23:34	145.50	73
1050	09:23:34	145.50	77
1049	09:23:34	145.50	14
1048	09:23:34	145.50	412
1047	09:23:26	145.52	10
1046	09:23:23	145.52	6
1045	09:23:23	145.52	93
1044	09:23:23	145.52	35
1043	09:23:23	145.52	1
1042	09:23:23	145.52	7
1041	09:23:03	145.52	1
1040	09:23:03	145.52	6
1039	09:22:56	145.56	1
1038	09:22:41	145.56	1
1037	09:22:40	145.54	210
1036	09:22:39	145.54	33
1035	09:22:39	145.54	59
1034	09:22:39	145.54	55
1033	09:22:39	145.54	11
1032	09:22:39	145.54	39
1031	09:22:39	145.54	65
1030	09:22:33	145.60	30
1029	09:22:33	145.54	1
1028	09:22:30	145.60	108
1027	09:22:30	145.60	47
1026	09:22:27	145.60	1
1025	09:22:20	145.56	7
1024	09:22:20	145.56	11
1023	09:22:20	145.56	100
1022	09:22:20	145.56	99
1021	09:22:20	145.56	1
1020	09:22:20	145.58	78
1019	09:22:20	145.58	69
1018	09:22:20	145.58	88
1017	09:22:20	145.58	66
1016	09:22:20	145.58	3
1015	09:22:11	145.58	263
1014	09:22:11	145.58	69
1013	09:22:11	145.58	48
1012	09:22:10	145.58	100
1011	09:21:57	145.60	57
1010	09:21:57	145.60	42
1009	09:21:57	145.58	29
1008	09:21:57	145.58	59
1007	09:21:48	145.58	31
1006	09:21:48	145.58	52
1005	09:21:48	145.58	60
1004	09:21:48	145.58	18
1003	09:21:41	145.58	2
1002	09:21:24	145.56	50
1001	09:21:22	145.54	209
1000	09:21:22	145.54	5
999	09:21:22	145.54	88
998	09:21:22	145.54	50
997	09:21:20	145.56	50
996	09:21:20	145.56	19
995	09:21:14	145.56	240
994	09:21:14	145.56	6
993	09:21:11	145.54	100
992	09:21:11	145.54	357
991	09:21:11	145.54	119
990	09:21:11	145.54	119
989	09:21:11	145.56	125
988	09:21:11	145.56	50
987	09:21:08	145.54	25
986	09:21:08	145.54	50
985	09:20:41	145.50	1
984	09:20:39	145.50	34
983	09:20:39	145.50	132
982	09:20:39	145.50	107
981	09:20:39	145.50	96
980	09:20:28	145.50	9
979	09:20:25	145.50	2
978	09:20:00	145.54	1
977	09:19:57	145.58	96
976	09:19:57	145.56	72
975	09:19:55	145.54	175
974	09:19:55	145.54	7
973	09:19:28	145.50	97
972	09:19:28	145.50	29
971	09:19:27	145.48	33
970	09:19:27	145.48	17
969	09:19:27	145.48	1
968	09:19:18	145.52	79
967	09:19:18	145.50	65
966	09:19:18	145.48	110
965	09:19:18	145.48	99
964	09:19:18	145.48	44
963	09:19:18	145.50	13
962	09:19:18	145.50	125
961	09:19:18	145.50	117
960	09:19:18	145.50	78
959	09:19:18	145.50	26
958	09:19:18	145.50	100
957	09:19:16	145.54	34
956	09:19:11	145.54	1
955	09:18:57	145.50	5
954	09:18:48	145.58	1
953	09:18:48	145.58	3
952	09:18:32	145.50	1
951	09:18:31	145.52	100
950	09:18:27	145.50	40
949	09:18:27	145.52	316
948	09:18:27	145.50	50
947	09:18:20	145.44	100
946	09:18:20	145.54	10
945	09:18:19	145.56	2
944	09:18:18	145.44	6
943	09:18:18	145.44	100
942	09:18:16	145.60	54
941	09:18:16	145.50	46
940	09:18:16	145.40	2
939	09:18:16	145.42	3
938	09:18:04	145.50	4
937	09:17:58	145.34	5
936	09:17:53	145.20	23
935	09:17:49	145.20	74
934	09:17:45	145.10	126
933	09:17:45	145.08	20
932	09:17:42	145.10	1
931	09:17:42	145.06	107
930	09:17:41	145.06	56
929	09:17:40	145.06	58
928	09:17:40	145.06	14
927	09:17:40	145.04	173
926	09:17:40	145.02	150
925	09:17:40	145.00	113
924	09:17:40	145.00	261
923	09:17:40	144.90	59
922	09:17:40	144.90	13
921	09:17:33	145.00	1
920	09:17:33	145.00	57
919	09:17:33	145.00	499
918	09:17:33	144.96	72
917	09:17:33	144.94	9
916	09:17:33	144.88	13
915	09:17:33	144.88	66
914	09:17:33	144.90	111
913	09:17:31	144.92	105
912	09:17:31	144.92	105
911	09:17:31	144.94	96
910	09:17:31	144.96	81
909	09:17:30	144.98	58
908	09:17:30	144.96	7
907	09:17:30	144.96	7
906	09:17:28	145.00	1
905	09:17:27	145.00	300
904	09:17:27	145.00	223
903	09:17:24	145.00	1
902	09:17:15	145.00	31
901	09:17:12	145.00	35
900	09:17:11	145.00	50
899	09:17:03	144.96	4
898	09:17:01	145.02	1
897	09:16:51	145.04	1
896	09:16:49	145.04	105
895	09:16:49	145.04	95
894	09:16:49	145.04	10
893	09:16:47	145.08	1
892	09:16:47	145.08	3
891	09:16:43	145.08	126
890	09:16:43	145.14	268
889	09:16:43	145.14	225
888	09:16:41	145.22	1
887	09:16:41	145.14	121
886	09:16:41	145.20	506
885	09:16:41	145.20	1
884	09:16:40	145.20	1
883	09:16:40	145.20	1
882	09:16:39	145.20	9
881	09:16:38	145.20	2
880	09:16:38	145.20	20
879	09:16:35	145.28	2
878	09:16:25	145.28	2
877	09:16:25	145.20	33
876	09:16:24	145.20	359
875	09:16:24	145.20	68
874	09:16:20	145.20	4
873	09:16:17	145.20	6
872	09:16:17	145.14	36
871	09:16:16	145.10	1
870	09:16:16	145.06	20
869	09:16:16	145.10	105
868	09:16:16	145.10	126
867	09:16:16	145.10	82
866	09:16:16	145.08	182
865	09:16:16	145.08	22
864	09:16:16	145.08	71
863	09:16:16	145.06	15
862	09:16:16	145.04	95
861	09:16:16	145.02	72
860	09:16:16	145.00	673
859	09:16:16	144.98	11
858	09:15:59	144.96	68
857	09:15:59	144.96	32
856	09:15:56	145.00	15
855	09:15:56	145.00	10
854	09:15:56	145.00	30
853	09:15:56	145.00	30
852	09:15:56	145.00	970
851	09:15:56	145.00	10
850	09:15:56	145.00	20
849	09:15:46	145.10	89
848	09:15:45	145.10	14
847	09:15:45	145.10	32
846	09:15:45	145.12	38
845	09:15:45	145.12	22
844	09:15:45	145.12	22
843	09:15:42	145.20	1
842	09:15:42	145.18	32
841	09:15:42	145.18	16
840	09:15:42	145.18	32
839	09:15:37	145.20	2
838	09:15:36	145.20	30
837	09:15:25	145.12	3
836	09:15:24	145.12	83
835	09:15:24	145.12	7
834	09:15:23	145.20	42
833	09:15:05	145.20	1
832	09:14:49	145.20	10
831	09:14:42	145.20	3
830	09:14:36	145.20	71
829	09:14:36	145.20	31
828	09:14:36	145.20	10
827	09:14:19	145.14	1
826	09:14:18	145.14	1
825	09:14:17	145.14	4
824	09:14:16	145.14	10
823	09:14:10	145.14	1
822	09:14:09	145.14	2
821	09:14:01	145.20	246
820	09:14:00	145.20	1
819	09:14:00	145.20	500
818	09:13:59	145.20	7
817	09:13:59	145.20	5
816	09:13:58	145.20	1
815	09:13:58	145.20	10
814	09:13:57	145.20	16
813	09:13:56	145.20	1
812	09:13:56	145.16	12
811	09:13:56	145.16	6
810	09:13:56	145.20	32
809	09:13:48	145.32	3
808	09:13:47	145.20	243
807	09:13:40	145.20	54
806	09:13:40	145.20	493
805	09:13:37	145.20	7
804	09:13:21	145.30	50
803	09:13:21	145.30	22
802	09:13:21	145.30	50
801	09:13:21	145.30	1
800	09:13:21	145.30	1
799	09:13:11	145.36	1
798	09:13:10	145.30	33
797	09:13:10	145.30	3
796	09:13:10	145.30	11
795	09:13:06	145.30	6
794	09:13:04	145.18	24
793	09:13:04	145.18	1
792	09:12:34	145.36	45
791	09:12:31	145.36	1
790	09:12:15	145.36	3
789	09:11:58	145.34	17
788	09:11:58	145.34	3
787	09:11:58	145.30	64
786	09:11:58	145.30	28
785	09:11:58	145.30	34
784	09:11:28	145.30	35
783	09:11:28	145.30	23
782	09:11:16	145.30	1
781	09:11:12	145.30	1
780	09:11:03	145.30	35
779	09:10:53	145.34	35
778	09:10:42	145.18	10
777	09:10:37	145.28	35
776	09:10:33	145.16	1
775	09:10:25	145.16	14
774	09:10:18	145.16	5
773	09:10:14	145.14	50
772	09:10:12	145.14	54
771	09:10:12	145.16	147
770	09:09:43	145.18	10
769	09:09:25	145.40	175
768	09:09:25	145.48	8
767	09:09:25	145.48	82
766	09:09:25	145.46	82
765	09:09:25	145.46	258
764	09:09:24	145.18	1
763	09:09:16	145.48	9
762	09:09:08	145.22	1
761	09:09:08	145.22	1
760	09:09:04	145.52	56
759	09:09:04	145.52	37
758	09:09:04	145.52	9
757	09:09:03	145.22	1
756	09:09:03	145.22	1
755	09:08:17	145.60	1
754	09:08:17	145.60	3
753	09:08:04	145.40	5
752	09:08:04	145.30	10
751	09:08:04	145.22	10
750	09:08:04	145.22	220
749	09:08:00	145.14	173
748	09:08:00	145.08	85
747	09:08:00	145.08	21
746	09:08:00	145.08	15
745	09:08:00	145.06	36
744	09:08:00	145.06	62
743	09:08:00	145.06	2
742	09:07:54	144.84	2
741	09:07:32	145.06	1
740	09:07:21	145.08	100
739	09:07:20	144.96	54
738	09:07:20	144.96	100
737	09:07:19	144.82	8
736	09:07:19	144.82	92
735	09:07:19	144.86	145
734	09:07:19	144.86	87
733	09:07:19	144.86	68
732	09:07:18	144.84	49
731	09:07:18	144.86	15
730	09:07:18	144.94	35
729	09:07:18	144.94	50
728	09:07:18	144.86	100
727	09:07:17	144.84	65
726	09:07:17	144.90	35
725	09:07:17	144.90	65
724	09:07:17	144.90	35
723	09:07:17	144.90	25
722	09:07:17	144.90	50
721	09:07:17	144.90	50
720	09:07:17	145.00	307
719	09:07:17	145.00	3
718	09:07:17	145.14	450
717	09:07:17	145.14	100
716	09:06:56	145.14	100
715	09:06:44	145.18	1
714	09:06:44	145.18	54
713	09:06:44	145.18	105
712	09:06:42	145.42	1
711	09:06:30	145.18	1
710	09:06:30	145.18	1
709	09:06:23	145.32	1
708	09:06:22	145.32	2
707	09:06:21	145.16	1
706	09:06:21	145.16	7
705	09:06:18	145.16	27
704	09:06:18	145.16	73
703	09:06:13	145.16	5
702	09:06:13	145.20	34
701	09:06:13	145.20	33
700	09:06:13	145.22	33
699	09:06:13	145.42	15
698	09:06:13	145.48	100
697	09:06:12	145.48	5
696	09:06:03	145.56	126
695	09:06:03	145.56	126
694	09:06:03	145.60	11
693	09:06:03	145.60	37
692	09:05:57	145.68	28
691	09:05:57	145.70	35
690	09:05:57	145.70	12
689	09:05:57	145.68	173
688	09:05:57	145.68	134
687	09:05:57	145.70	288
686	09:05:57	145.68	21
685	09:05:57	145.70	79
684	09:05:51	145.86	9
683	09:05:51	145.86	79
682	09:05:51	145.80	33
681	09:05:51	145.78	35
680	09:05:50	145.68	1
679	09:05:50	145.68	24
678	09:05:47	145.68	5
677	09:05:43	145.68	2
676	09:05:40	145.72	10
675	09:05:39	145.72	90
674	09:05:38	145.76	17
673	09:05:38	145.74	50
672	09:05:33	145.82	67
671	09:05:33	145.78	191
670	09:05:33	145.78	105
669	09:05:33	145.78	9
668	09:05:33	145.80	10
667	09:05:33	145.80	100
666	09:05:20	145.84	93
665	09:05:20	145.86	88
664	09:05:20	145.84	176
663	09:05:19	145.86	88
662	09:05:19	145.84	84
661	09:05:19	145.86	90
660	09:05:18	145.90	188
659	09:05:18	145.90	36
658	09:05:18	145.90	36
657	09:05:18	145.90	200
656	09:05:18	145.86	74
655	09:05:18	145.86	68
654	09:05:18	145.88	7
653	09:05:18	145.88	36
652	09:05:18	145.88	36
651	09:05:18	145.88	100
650	09:05:18	145.88	179
649	09:05:18	145.86	92
648	09:05:17	145.82	20
647	09:05:17	145.82	17
646	09:05:17	145.82	66
645	09:05:17	145.84	44
644	09:05:17	145.84	21
643	09:05:17	145.84	107
642	09:05:17	145.86	232
641	09:05:17	145.86	75
640	09:05:17	145.86	88
639	09:05:17	145.94	1
638	09:05:13	146.12	16
637	09:05:13	146.12	5
636	09:05:13	146.12	13
635	09:05:11	146.12	3
634	09:05:09	145.88	20
633	09:05:05	145.90	173
632	09:05:05	145.90	5
631	09:05:02	145.86	5
630	09:05:00	146.12	1
629	09:05:00	146.12	6
628	09:04:52	145.84	4
627	09:04:49	145.84	1
626	09:04:44	146.12	1
625	09:04:44	146.12	1
624	09:04:44	146.00	5
623	09:04:38	145.86	20
622	09:04:38	145.86	20
621	09:04:31	145.86	80
620	09:04:25	146.00	1
619	09:04:23	145.86	88
618	09:04:23	145.78	113
617	09:04:23	145.84	87
616	09:04:23	145.92	149
615	09:04:22	145.86	43
614	09:04:22	145.86	72
613	09:04:22	145.88	17
612	09:04:22	145.88	40
611	09:04:22	145.88	123
610	09:04:22	145.90	8
609	09:04:22	145.90	105
608	09:04:22	145.90	339
607	09:04:22	145.90	1
606	09:04:14	145.92	100
605	09:04:09	145.90	10
604	09:04:06	146.00	23
603	09:04:06	146.00	10
602	09:04:06	146.00	15
601	09:04:06	146.00	10
600	09:04:06	146.00	1
599	09:04:06	146.00	100
598	09:04:06	146.00	10
597	09:04:06	146.00	3000
596	09:04:06	146.00	1
595	09:04:06	146.00	1000
594	09:04:06	146.00	10
593	09:04:06	146.00	10
592	09:04:06	146.00	9
591	09:04:06	146.00	400
590	09:04:06	146.00	8
589	09:04:06	146.00	2
588	09:04:06	146.00	50
587	09:04:06	146.00	500
586	09:04:06	146.00	50
585	09:04:06	146.00	210
584	09:04:06	146.00	21
583	09:04:06	146.00	50
582	09:04:06	146.00	7
581	09:04:06	146.00	10
580	09:04:06	146.00	7
579	09:04:06	146.00	7
578	09:04:06	146.00	7
577	09:04:06	146.00	1
576	09:04:06	146.00	12
575	09:04:06	146.00	7
574	09:04:06	146.00	10
573	09:04:06	146.00	50
572	09:04:06	146.00	33
571	09:04:06	146.00	500
570	09:04:06	146.00	10
569	09:04:06	146.00	8
568	09:04:06	146.00	150
567	09:04:06	146.00	10
566	09:04:06	146.00	50
565	09:04:06	146.00	3
564	09:04:06	146.00	50
563	09:04:06	145.98	10
562	09:04:06	145.98	2
561	09:04:05	145.90	20
560	09:03:57	145.94	38
559	09:03:57	145.94	4
558	09:03:57	145.94	1
557	09:03:56	145.78	1
556	09:03:56	145.78	34
555	09:03:51	145.90	38
554	09:03:51	145.90	5
553	09:03:51	145.84	15
552	09:03:45	145.96	4
551	09:03:45	145.96	9
550	09:03:45	145.96	1
549	09:03:45	145.94	38
548	09:03:45	145.94	84
547	09:03:45	145.94	2
546	09:03:42	145.78	100
545	09:03:41	145.80	100
544	09:03:39	145.90	5
543	09:03:39	145.90	50
542	09:03:39	145.90	29
541	09:03:39	145.90	1
540	09:03:37	145.88	39
539	09:03:37	145.88	5
538	09:03:35	145.78	36
537	09:03:35	145.80	64
536	09:03:35	145.86	39
535	09:03:35	145.86	1
534	09:03:35	145.80	87
533	09:03:34	145.78	1
532	09:03:34	145.84	126
531	09:03:34	145.84	115
530	09:03:34	145.84	43
529	09:03:34	145.68	15
528	09:03:31	145.82	39
527	09:03:31	145.82	1
526	09:03:31	145.76	86
525	09:03:31	145.80	193
524	09:03:31	145.80	7
523	09:03:31	145.78	3
522	09:03:29	145.66	1
521	09:03:28	145.72	100
520	09:03:28	145.70	86
519	09:03:27	145.74	63
518	09:03:27	145.74	5
517	09:03:27	145.74	2
516	09:03:26	145.72	40
515	09:03:26	145.72	10
514	09:03:26	145.72	1
513	09:03:26	145.72	1
512	09:03:16	145.58	40
511	09:03:15	145.54	7
510	09:03:15	145.54	40
509	09:03:15	145.40	10
508	09:03:15	145.50	87
507	09:03:15	145.54	3
506	09:03:15	145.52	107
505	09:03:15	145.40	17
504	09:03:15	145.46	189
503	09:03:15	145.52	100
502	09:03:15	145.52	26
501	09:03:15	145.54	70
500	09:03:15	145.54	122
499	09:03:15	145.56	31
498	09:03:15	145.56	88
497	09:03:15	145.58	90
496	09:03:09	145.72	3
495	09:03:07	145.58	1
494	09:03:07	145.58	1
493	09:03:05	145.72	41
492	09:03:04	145.72	61
491	09:03:04	145.68	41
490	09:02:57	145.54	40
489	09:02:57	145.54	10
488	09:02:50	145.52	145
487	09:02:50	145.52	77
486	09:02:50	145.52	78
485	09:02:46	145.52	5
484	09:02:44	145.52	5
483	09:02:40	145.52	1
482	09:02:40	145.52	1
481	09:02:39	145.52	10
480	09:02:38	145.72	38
479	09:02:38	145.72	4
478	09:02:38	145.72	50
477	09:02:34	145.70	42
476	09:02:34	145.70	3
475	09:02:34	145.70	9
474	09:02:34	145.70	43
473	09:02:34	145.54	200
472	09:02:28	145.64	40
471	09:02:28	145.64	1
470	09:02:19	145.46	1
469	09:02:18	145.46	5
468	09:02:15	145.46	5
467	09:02:11	145.50	155
466	09:02:11	145.50	45
465	09:02:11	145.50	100
464	09:02:11	145.50	5
463	09:02:11	145.50	23
462	09:02:11	145.52	77
461	09:02:10	145.54	200
460	09:02:10	145.54	95
459	09:02:10	145.40	88
458	09:02:10	145.40	105
457	09:02:10	145.40	7
456	09:02:10	145.50	300
455	09:02:10	145.40	15
454	09:02:10	145.40	187
453	09:02:10	145.42	54
452	09:02:10	145.44	54
451	09:02:10	145.50	105
450	09:02:10	145.50	12
449	09:02:10	145.52	88
448	09:02:10	145.52	27
447	09:02:10	145.54	73
446	09:02:09	145.50	5
445	09:02:09	145.52	95
444	09:02:09	145.70	8
443	09:02:09	145.70	68
442	09:02:09	145.68	43
441	09:02:09	145.70	64
440	09:02:09	145.68	100
439	09:02:09	145.64	43
438	09:02:09	145.64	5
437	09:02:08	145.64	10
436	09:02:07	145.50	23
435	09:02:07	145.52	77
434	09:02:07	145.50	629
433	09:02:07	145.50	90
432	09:02:07	145.50	50
431	09:02:07	145.50	75
430	09:02:07	145.50	34
429	09:02:07	145.50	117
428	09:02:06	145.48	42
427	09:02:06	145.48	160
426	09:02:06	145.48	2
425	09:02:06	145.48	1
424	09:02:06	145.46	43
423	09:02:06	145.46	11
422	09:02:06	145.46	1
421	09:02:06	145.36	5
420	09:01:59	145.34	14
419	09:01:59	145.34	7
418	09:01:59	145.28	3
417	09:01:59	145.26	92
416	09:01:57	145.48	1
415	09:01:55	145.36	173
414	09:01:55	145.36	77
413	09:01:55	145.36	1
412	09:01:55	145.36	2
411	09:01:53	145.20	81
410	09:01:53	145.20	92
409	09:01:52	145.30	105
408	09:01:52	145.30	5
407	09:01:52	145.30	1
406	09:01:52	145.30	44
405	09:01:41	145.16	11
404	09:01:41	145.22	149
403	09:01:41	145.24	41
402	09:01:41	145.24	95
401	09:01:41	145.24	5
400	09:01:40	145.24	176
399	09:01:40	145.26	104
398	09:01:40	145.26	120
397	09:01:39	145.28	8
396	09:01:39	145.28	92
395	09:01:39	145.28	100
394	09:01:33	145.48	2
393	09:01:30	145.28	1
392	09:01:30	145.28	10
391	09:01:25	145.24	25
390	09:01:24	145.50	3
389	09:01:24	145.50	1
388	09:01:24	145.48	50
387	09:01:24	145.44	54
386	09:01:24	145.40	54
385	09:01:24	145.34	44
384	09:01:24	145.34	73
383	09:01:23	145.34	1
382	09:01:23	145.34	38
381	09:01:23	145.34	31
380	09:01:23	145.16	100
379	09:01:23	145.16	92
378	09:01:23	145.16	74
377	09:01:23	145.18	8
376	09:01:23	145.18	92
375	09:01:22	145.26	100
374	09:01:22	145.26	44
373	09:01:22	145.26	84
372	09:01:22	145.26	6
371	09:01:22	145.26	3
370	09:01:20	145.14	34
369	09:01:14	145.00	12
368	09:01:13	145.26	1
367	09:01:13	145.12	87
366	09:01:13	145.12	79
365	09:01:13	145.12	4
364	09:01:13	145.12	6
363	09:01:12	144.96	8
362	09:01:12	145.00	100
361	09:01:12	145.02	92
360	09:01:12	145.00	300
359	09:01:08	145.00	45
358	09:01:08	145.00	40
357	09:01:08	145.00	114
356	09:01:08	145.00	22
355	09:01:08	145.00	81
354	09:01:05	144.88	103
353	09:01:05	144.76	102
352	09:01:05	144.76	99
351	09:01:05	144.78	99
350	09:01:05	144.92	108
349	09:01:05	144.92	232
348	09:01:05	144.92	1
347	09:01:05	144.92	3
346	09:01:05	144.92	95
345	09:01:04	144.72	84
344	09:01:04	144.72	80
343	09:01:04	144.72	136
342	09:01:04	144.72	1
341	09:00:52	144.98	1
340	09:00:52	144.96	85
339	09:00:52	144.92	42
338	09:00:52	144.92	94
337	09:00:48	144.74	100
336	09:00:46	144.76	45
335	09:00:46	144.78	88
334	09:00:46	144.80	73
333	09:00:46	144.80	97
332	09:00:46	144.82	97
331	09:00:44	144.90	9
330	09:00:42	144.74	300
329	09:00:42	144.74	16
328	09:00:42	144.92	13
327	09:00:42	144.92	71
326	09:00:42	144.92	19
325	09:00:42	144.94	81
324	09:00:41	144.94	26
323	09:00:41	144.94	74
322	09:00:41	144.94	14
321	09:00:41	144.94	86
320	09:00:41	144.96	27
319	09:00:41	144.96	73
318	09:00:41	144.96	27
317	09:00:41	144.96	73
316	09:00:38	145.08	81
315	09:00:38	144.98	42
314	09:00:36	145.08	172
313	09:00:36	145.08	160
312	09:00:36	145.02	45
311	09:00:36	145.02	76
310	09:00:36	145.02	45
309	09:00:36	145.02	8
308	09:00:36	145.02	105
307	09:00:33	145.04	86
306	09:00:33	145.02	14
305	09:00:33	145.00	45
304	09:00:33	145.00	33
303	09:00:33	145.02	20
302	09:00:13	144.84	1
301	09:00:12	144.94	8
300	09:00:12	144.88	73
299	09:00:12	144.88	100
298	09:00:09	144.78	124
297	09:00:09	144.64	99
296	09:00:09	144.84	71
295	09:00:09	144.84	86
294	09:00:09	144.84	6
293	09:00:09	144.88	79
292	09:00:09	144.90	28
291	09:00:09	144.90	57
290	09:00:09	144.90	31
289	09:00:09	144.90	54
288	09:00:03	144.90	141
287	09:00:03	144.90	59
286	09:00:03	144.90	34
285	09:00:03	144.94	66
284	09:00:03	144.96	39
283	09:00:03	144.96	61
282	09:00:03	145.26	62
281	09:00:03	145.22	10
280	09:00:03	144.96	27
279	09:00:03	144.98	73
278	09:00:03	145.00	100
277	09:00:02	145.26	28
276	09:00:02	145.22	147
275	09:00:02	145.22	25
274	09:00:02	144.90	100
273	09:00:02	145.20	105
272	09:00:02	145.20	1
271	09:00:02	145.18	158
270	09:00:02	145.18	105
269	09:00:02	145.18	73
268	09:00:02	144.68	26
267	09:00:02	144.72	74
266	09:00:02	144.72	1
265	09:00:02	144.72	1
264	09:00:02	144.72	1
263	09:00:02	145.18	36
262	09:00:01	145.12	52
261	09:00:01	145.10	200
260	09:00:01	145.10	3
259	09:00:01	145.12	100
258	09:00:01	144.82	100
257	09:00:00	144.60	1
256	09:00:00	144.60	30
255	09:00:00	145.00	27
254	09:00:00	145.00	4
253	09:00:00	145.10	3
252	09:00:00	145.10	25
251	09:00:00	145.12	3
250	09:00:00	145.12	16
249	09:00:00	145.12	10
248	09:00:00	145.12	1
247	09:00:00	145.12	10
246	09:00:00	145.12	5
245	09:00:00	145.12	5
244	09:00:00	145.12	9
243	09:00:00	145.12	7
242	09:00:00	145.12	2
241	09:00:00	145.12	4
240	09:00:00	145.12	2
239	09:00:00	145.12	33
238	09:00:00	145.12	4
237	09:00:00	145.12	2
236	09:00:00	145.22	25
235	09:00:00	145.20	20
234	09:00:00	145.20	18
233	09:00:00	145.16	1
232	09:00:00	145.12	20
231	09:00:00	145.12	2
230	09:00:00	145.12	40
229	09:00:00	145.12	2
228	09:00:00	145.12	58
227	09:00:00	145.12	7
226	09:00:00	145.12	5
225	09:00:00	145.12	137
224	09:00:00	145.12	6
223	09:00:00	145.12	54
222	09:00:00	145.12	6
221	09:00:00	145.12	21
220	09:00:00	145.12	2
219	09:00:00	145.12	30
218	09:00:00	145.12	1
217	09:00:00	145.12	3
216	09:00:00	145.12	30
215	09:00:00	145.12	75
214	09:00:00	145.12	15
213	09:00:00	145.12	50
212	09:00:00	145.12	5
211	09:00:00	145.12	31
210	09:00:00	145.12	39
209	09:00:00	145.12	25
208	09:00:00	145.12	2
207	09:00:00	145.12	1
206	09:00:00	145.12	4
205	09:00:00	145.12	4
204	09:00:00	145.12	5
203	09:00:00	145.12	6
202	09:00:00	145.12	70
201	09:00:00	145.12	12
200	09:00:00	145.12	22
199	09:00:00	145.12	5
198	09:00:00	145.12	47
197	09:00:00	145.12	26
196	09:00:00	145.12	7
195	09:00:00	145.12	10
194	09:00:00	145.12	19
193	09:00:00	145.12	30
192	09:00:00	145.12	24
191	09:00:00	145.12	45
190	09:00:00	145.12	230
189	09:00:00	145.12	50
188	09:00:00	145.12	10
187	09:00:00	145.12	50
186	09:00:00	145.12	255
185	09:00:00	145.12	90
184	09:00:00	145.12	16
183	09:00:00	145.12	6
182	09:00:00	145.12	2
181	09:00:00	145.12	85
180	09:00:00	145.12	40
179	09:00:00	145.12	10
178	09:00:00	145.12	39
177	09:00:00	145.12	1
176	09:00:00	145.12	65
175	09:00:00	145.12	12
174	09:00:00	145.12	1
173	09:00:00	145.12	15
172	09:00:00	145.12	33
171	09:00:00	145.12	7
170	09:00:00	145.12	24
169	09:00:00	145.12	3
168	09:00:00	145.12	5
167	09:00:00	145.12	25
166	09:00:00	145.12	190
165	09:00:00	145.12	80
164	09:00:00	145.12	5
163	09:00:00	145.12	2
162	09:00:00	145.12	19
161	09:00:00	145.12	1
160	09:00:00	145.12	3
159	09:00:00	145.12	1
158	09:00:00	145.12	88
157	09:00:00	145.12	1
156	09:00:00	145.12	1
155	09:00:00	145.12	5
154	09:00:00	145.12	45
153	09:00:00	145.12	28
152	09:00:00	145.12	36
151	09:00:00	145.12	1
150	09:00:00	145.12	2
149	09:00:00	145.12	30
148	09:00:00	145.12	62
147	09:00:00	145.12	106
146	09:00:00	145.12	32
145	09:00:00	145.12	5
144	09:00:00	145.12	3
143	09:00:00	145.12	8
142	09:00:00	145.12	13
141	09:00:00	145.12	135
140	09:00:00	145.12	30
139	09:00:00	145.12	20
138	09:00:00	145.12	2
137	09:00:00	145.12	2
136	09:00:00	145.12	7
135	09:00:00	145.12	53
134	09:00:00	145.12	49
133	09:00:00	145.12	300
132	09:00:00	145.12	23
131	09:00:00	145.12	12
130	09:00:00	145.12	53
129	09:00:00	145.12	145
128	09:00:00	145.12	50
127	09:00:00	145.12	2
126	09:00:00	145.12	67
125	09:00:00	145.12	1
124	09:00:00	145.12	18
123	09:00:00	145.12	15
122	09:00:00	145.12	18
121	09:00:00	145.12	61
120	09:00:00	145.12	10
119	09:00:00	145.12	6
118	09:00:00	145.12	13
117	09:00:00	145.12	121
116	09:00:00	145.12	1
115	09:00:00	145.12	150
114	09:00:00	145.12	127
113	09:00:00	145.12	16
112	09:00:00	145.12	3
111	09:00:00	145.12	3
110	09:00:00	145.12	8
109	09:00:00	145.12	3
108	09:00:00	145.12	3
107	09:00:00	145.12	1
106	09:00:00	145.12	7
105	09:00:00	145.12	3
104	09:00:00	145.12	3
103	09:00:00	145.12	2
102	09:00:00	145.12	13
101	09:00:00	145.12	2
100	09:00:00	145.12	1
99	09:00:00	145.12	1
98	09:00:00	145.12	1
97	09:00:00	145.12	4
96	09:00:00	145.12	1
95	09:00:00	145.12	3
94	09:00:00	145.12	1
93	09:00:00	145.12	1
92	09:00:00	145.12	2
91	09:00:00	145.12	2
90	09:00:00	145.12	2
89	09:00:00	145.12	6
88	09:00:00	145.12	1
87	09:00:00	145.12	2
86	09:00:00	145.12	1
85	09:00:00	145.12	1
84	09:00:00	145.12	1
83	09:00:00	145.12	1
82	09:00:00	145.12	50
81	09:00:00	145.12	3
80	09:00:00	145.12	5
79	09:00:00	145.12	4
78	09:00:00	145.12	1
77	09:00:00	145.12	4
76	09:00:00	145.12	1
75	09:00:00	145.12	1
74	09:00:00	145.12	3
73	09:00:00	145.12	2
72	09:00:00	145.12	41
71	09:00:00	145.12	2
70	09:00:00	145.12	2
69	09:00:00	145.12	2
68	09:00:00	145.12	5
67	09:00:00	145.12	7
66	09:00:00	145.12	2
65	09:00:00	145.12	1
64	09:00:00	145.12	1
63	09:00:00	145.12	2
62	09:00:00	145.12	1
61	09:00:00	145.12	1
60	09:00:00	145.12	2
59	09:00:00	145.12	11
58	09:00:00	145.12	1
57	09:00:00	145.12	19
56	09:00:00	145.12	2
55	09:00:00	145.12	1
54	09:00:00	145.12	2
53	09:00:00	145.12	1
52	09:00:00	145.12	1
51	09:00:00	145.12	2
50	09:00:00	145.12	2
49	09:00:00	145.12	2
48	09:00:00	145.12	10
47	09:00:00	145.12	1
46	09:00:00	145.12	3
45	09:00:00	145.12	2
44	09:00:00	145.12	3
43	09:00:00	145.12	1
42	09:00:00	145.12	2
41	09:00:00	145.12	6
40	09:00:00	145.12	1
39	09:00:00	145.12	1
38	09:00:00	145.12	2
37	09:00:00	145.12	13
36	09:00:00	145.12	3
35	09:00:00	145.12	2
34	09:00:00	145.12	1
33	09:00:00	145.12	34
32	09:00:00	145.12	1
31	09:00:00	145.12	13
30	09:00:00	145.12	1
29	09:00:00	145.12	1
28	09:00:00	145.12	9
27	09:00:00	145.12	1
26	09:00:00	145.12	6
25	09:00:00	145.12	20
24	09:00:00	145.12	1
23	09:00:00	145.12	1
22	09:00:00	145.12	3
21	09:00:00	145.12	1
20	09:00:00	145.12	1
19	09:00:00	145.12	3
18	09:00:00	145.12	3
17	09:00:00	145.12	18
16	09:00:00	145.12	1
15	09:00:00	145.12	1
14	09:00:00	145.12	2
13	09:00:00	145.12	1
12	09:00:00	145.12	2
11	09:00:00	145.12	1
10	09:00:00	145.12	1
9	09:00:00	145.12	3
8	09:00:00	145.12	6
7	09:00:00	145.12	3
6	09:00:00	145.12	3
5	09:00:00	145.12	1
4	09:00:00	145.12	1
3	09:00:00	145.12	2
2	09:00:00	145.12	4
1	09:00:00	145.12	1
0	09:00:00	145.12	1

Historia Transakcji spółki - PKN
Lp	Wolumen	Wartość	%
144.30	129	18,614.70	0.04 %
144.32	37	5,339.84	0.01 %
144.34	54	7,794.36	0.02 %
144.36	179	25,840.44	0.06 %
144.38	250	36,095.00	0.08 %
144.40	830	119,852.00	0.28 %
144.42	134	19,352.28	0.05 %
144.44	30	4,333.20	0.01 %
144.46	535	77,286.10	0.18 %
144.48	339	48,978.72	0.11 %
144.50	2892	417,894.00	0.97 %
144.52	561	81,075.72	0.19 %
144.54	772	111,584.88	0.26 %
144.56	321	46,403.76	0.11 %
144.58	893	129,109.94	0.30 %
144.60	1542	222,973.20	0.52 %
144.62	1560	225,607.20	0.53 %
144.64	1894	273,948.16	0.64 %
144.66	981	141,911.46	0.33 %
144.68	1138	164,645.84	0.38 %
144.70	3571	516,723.70	1.20 %
144.72	1005	145,443.60	0.34 %
144.74	1752	253,584.48	0.59 %
144.76	894	129,415.44	0.30 %
144.78	926	134,066.28	0.31 %
144.80	2518	364,606.40	0.85 %
144.82	819	118,607.58	0.28 %
144.84	762	110,368.08	0.26 %
144.86	1547	224,098.42	0.52 %
144.88	1831	265,275.28	0.62 %
144.90	2808	406,879.20	0.95 %
144.92	1549	224,481.08	0.52 %
144.94	1059	153,491.46	0.36 %
144.96	1436	208,162.56	0.49 %
144.98	243	35,230.14	0.08 %
145.00	17460	2,531,700.00	5.90 %
145.02	1661	240,878.22	0.56 %
145.04	1977	286,744.08	0.67 %
145.06	1781	258,351.86	0.60 %
145.08	2998	434,949.84	1.01 %
145.10	4330	628,283.00	1.46 %
145.12	7798	1,131,645.76	2.64 %
145.14	4805	697,397.70	1.63 %
145.16	3860	560,317.60	1.31 %
145.18	2140	310,685.20	0.72 %
145.20	6597	957,884.40	2.23 %
145.22	4849	704,171.78	1.64 %
145.24	2622	380,819.28	0.89 %
145.26	3259	473,402.34	1.10 %
145.28	17758	2,579,882.24	6.01 %
145.30	19265	2,799,204.50	6.53 %
145.32	7718	1,121,579.76	2.61 %
145.34	6787	986,422.58	2.30 %
145.36	4028	585,510.08	1.36 %
145.38	2433	353,709.54	0.82 %
145.40	7744	1,125,977.60	2.62 %
145.42	3574	519,731.08	1.21 %
145.44	2995	435,592.80	1.02 %
145.46	3274	476,236.04	1.11 %
145.48	3641	529,692.68	1.23 %
145.50	14658	2,132,739.00	4.97 %
145.52	5466	795,412.32	1.85 %
145.54	4680	681,127.20	1.59 %
145.56	3269	475,835.64	1.11 %
145.58	4290	624,538.20	1.46 %
145.60	10291	1,498,369.60	3.49 %
145.62	6602	961,383.24	2.24 %
145.64	2519	366,867.16	0.86 %
145.66	3016	439,310.56	1.02 %
145.68	5558	809,689.44	1.89 %
145.70	7579	1,104,260.30	2.57 %
145.72	2466	359,345.52	0.84 %
145.74	2787	406,177.38	0.95 %
145.76	1980	288,604.80	0.67 %
145.78	4311	628,457.58	1.47 %
145.80	4128	601,862.40	1.40 %
145.82	2146	312,929.72	0.73 %
145.84	3433	500,668.72	1.17 %
145.86	4157	606,340.02	1.41 %
145.88	3933	573,746.04	1.34 %
145.90	4459	650,568.10	1.52 %
145.92	1560	227,635.20	0.53 %
145.94	2039	297,571.66	0.69 %
145.96	124	18,099.04	0.04 %
145.98	63	9,196.74	0.02 %
146.00	6428	938,488.00	2.19 %
146.12	46	6,721.52	0.02 %
Razem:	295133	42895789.56	100 %

GPW	Świat	Waluty

Notowania GPW
WIG	133219.8	-0.10%	12:33
WIG20	3603.7	-0.18%	12:48
WIG20 Fut	3558.0	-0.36%	12:33
WIG20USD	987.0	-0.28%	12:33
mWIG40	9267.8	+0.57%	12:33
sWIG80	31003.6	+0.66%	12:33

Notowania Świat
US BlueChip	49686.1	+0.32%	05-18
S&P500 Fut	7392.8	-0.44%	12:38
Nikkei	60550.6	-0.44%	8:45
DAX	24656.3	+1.43%	12:33
Ropa WTI	103.5	-0.87%	12:48
Złoto	4532.4	-0.74%	12:48

Notowania Waluty
EUR/PLN	4.24019	-0.02%	12:48
CHF/PLN	4.63476	-0.07%	12:48
USD/PLN	3.65002	+0.35%	12:48
EUR/USD	1.16169	-0.37%	12:48
GBP/USD	1.34026	-0.22%	12:48
USD/JPY	159.137	+0.23%	12:48

Forum
» Prośba o dodanie MADNETIC [0]
» Prośba o dodanie EDITEL SA [0]
» CREOTECH QUANTUM S.A - prośba o... [1]
» Prośba o usunięcie QRT [0][QRT]
» Realizacja zlecenia zakupu o... [0][ING]
» Brak danych [0]
» Zmiana nazwy spółki [0][SPL]
» Prośba o dodanie Creotech... [0][CRI]
» Prośba o dodanie KOLEJKOWO SA [0]
» Prośba o dodanie ENERGY S. A. [2]

Wzrosty	Spadki	Staty
COGNOR	6.16	9.61%
CLOUD	69.60	9.09%
CELTIC	1.40	8.11%
APATOR	26.00	7.22%
POLTREG	19.05	5.83%
Więcej ...
IFCAPITAL	0.25	-95.25%
IDMSAPL	0.46	-8.80%
GENOMTEC	5.51	-7.24%
ERG	40.00	-6.98%
LSISOFT	42.70	-6.56%
Więcej ...
Rośnie:		150 Spółek
Bez zmian:		55 Spółek
Spada:		148 Spółek
Obrót:		690,973,290 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