暗号資産価格データベース bitFlyer:BTC/JPY 2020/06/27

2020年06月27日
bitFlyer:BTC/JPY

1日分の始値、高値、安値、終値、出来高、vwapを閲覧できます。タイムスタンプは受信サーバー基準の時刻です。取引所の公開する取引所基準の値とは異なります。

時刻	始値	高値	安値	終値	出来高	VWAP
00:00:00	976300	976559	975499	975556	5.28100000	975934
00:00:30	976008	976559	976008	976450	2.47809734	976351
00:01:00	976450	980835	976450	980835	16.96121783	979073
00:01:30	981000	985975	979194	984392	43.45105860	982224
00:02:00	984712	986000	982740	985485	32.04274343	984960
00:02:30	985484	986000	984977	986000	12.16500626	985469
00:03:00	986167	989000	986000	988668	12.23209487	987635
00:03:30	988003	988864	987237	988000	24.19987202	988511
00:04:00	988000	988000	986336	986793	11.73360557	987564
00:04:30	986942	987172	986663	986900	1.10026351	986866
00:05:00	986900	987412	986400	987097	12.63979282	987035
00:05:30	986524	986524	985170	985690	10.41499662	985607
00:06:00	986120	986249	985089	985690	32.99670000	985174
00:06:30	985720	985720	985027	985027	2.43091075	985543
00:07:00	985000	985415	984391	985415	6.32364033	985082
00:07:30	985312	985415	985312	985415	2.94000000	985395
00:08:00	-
00:08:30	985415	985479	985415	985478	0.77520344	985475
00:09:00	985161	985661	984500	984569	2.02169000	985274
00:09:30	984172	984568	983778	983778	1.58785820	984049
00:10:00	983778	984474	983778	983964	2.71800200	984097
00:10:30	984234	984234	982740	983970	8.80793982	983176
00:11:00	983187	983192	983187	983192	0.16000000	983192
00:11:30	983876	983876	983092	983092	0.03360000	983839
00:12:00	983192	983192	982739	982739	4.26299075	982757
00:12:30	982500	982532	982178	982178	0.21300000	982430
00:13:00	982280	982776	982276	982776	5.62000000	982661
00:13:30	982355	982603	982355	982603	0.34200000	982509
00:14:00	982603	983330	982603	983000	3.32215619	982907
00:14:30	983001	983520	983001	983520	2.50000000	983408
00:15:00	983640	984412	983640	984412	1.30000013	983813
00:15:30	983641	983641	983451	983451	3.19799998	983506
00:16:00	983698	983698	983451	983520	0.72000000	983480
00:16:30	983200	983200	981900	981900	3.38000007	982687
00:17:00	981600	981974	980540	981048	5.92306572	981314
00:17:30	981505	981700	981300	981300	0.51793076	981537
00:18:00	981821	981829	981300	981304	3.95395800	981641
00:18:30	981300	981304	981080	981080	1.45288501	981088
00:19:00	981200	981616	981200	981308	1.20101349	981320
00:19:30	981479	981800	980203	981184	30.38327060	980986
00:20:00	981184	981184	981184	981184	4.34200052	981184
00:20:30	981184	981184	980057	980474	5.67400000	980803
00:21:00	981176	981181	981176	981178	0.12398838	981178
00:21:30	981183	981183	981183	981183	0.04000000	981183
00:22:00	981151	981151	980544	980544	0.23000000	981013
00:22:30	980393	980393	980388	980388	1.10000000	980388
00:23:00	980500	980698	980000	980578	2.43630203	980320
00:23:30	980609	981169	980580	981169	0.11685000	980602
00:24:00	981164	981529	981164	981528	6.99624554	981208
00:24:30	981696	982000	981696	982000	1.11200000	981884
00:25:00	981637	982000	981637	982000	0.12863292	981904
00:25:30	982141	982147	980761	980761	2.50079999	981517
00:26:00	980760	980889	979750	980400	2.60137793	980508
00:26:30	980730	981548	980730	981119	2.14273114	980942
00:27:00	-
00:27:30	980949	980950	980703	980703	1.25914871	980928
00:28:00	980703	981770	980703	981770	1.51998800	981144
00:28:30	981074	981074	980334	980948	1.19611299	980669
00:29:00	980654	980654	979956	980544	1.04969300	980123
00:29:30	-
00:30:00	981030	981095	981030	981095	1.06999999	981046
00:30:30	981631	981638	981631	981637	0.35000000	981637
00:31:00	981636	981770	981630	981770	0.59300000	981652
00:31:30	981770	982563	981770	982023	2.75800000	982082
00:32:00	-
00:32:30	982235	982470	982235	982470	0.60600146	982461
00:33:00	981795	981795	981794	981794	0.25980508	981794
00:33:30	981500	981500	980907	980907	0.10900000	981076
00:34:00	981473	981479	980765	980798	0.72600000	980894
00:34:30	981504	981657	981000	981000	1.35999999	981236
00:35:00	-
00:35:30	981000	981609	980976	981290	1.45453552	981018
00:36:00	981186	981187	981186	981187	0.20000000	981187
00:36:30	981187	981187	981187	981187	1.00000000	981187
00:37:00	981190	981190	981190	981190	0.01000000	981190
00:37:30	981740	981740	981740	981740	0.01530000	981740
00:38:00	-
00:38:30	981733	982440	981733	982440	1.01999997	982085
00:39:00	982883	983100	982883	983100	0.23175267	983012
00:39:30	982855	982855	982854	982854	0.91298937	982854
00:40:00	982975	982975	981995	981995	1.02000000	982911
00:40:30	982723	982723	982723	982723	1.00000000	982723
00:41:00	982723	982866	982723	982800	1.21000000	982798
00:41:30	982724	982724	982456	982456	1.24499999	982665
00:42:00	982092	982123	982092	982123	0.50000000	982119
00:42:30	982025	982123	982025	982123	0.67000000	982117
00:43:00	983000	983000	983000	983000	1.65500000	983000
00:43:30	-
00:44:00	982500	982500	982500	982500	0.01000000	982500
00:44:30	982391	982391	982391	982391	0.01000000	982391
00:45:00	982259	982260	982259	982260	0.20000000	982260
00:45:30	981697	981697	981500	981500	0.07260000	981670
00:46:00	981570	981570	981500	981500	0.41900000	981553
00:46:30	-
00:47:00	981500	981500	981500	981500	0.01000000	981500
00:47:30	981500	981524	981500	981524	0.21000000	981523
00:48:00	981524	981524	981524	981524	0.01000000	981524
00:48:30	981524	981524	981524	981524	0.02500000	981524
00:49:00	981524	981524	981524	981524	0.05500000	981524
00:49:30	980842	980842	980784	980784	0.57599999	980814
00:50:00	-
00:50:30	980544	980544	980000	980000	1.88500011	980084
00:51:00	980000	981425	980000	981425	1.41000000	980566
00:51:30	981225	981225	981129	981129	0.03000000	981161
00:52:00	981128	981129	981128	981129	0.22000000	981128
00:52:30	-
00:53:00	981000	981319	980777	980777	0.13170000	981036
00:53:30	980970	980970	980970	980970	0.01000000	980970
00:54:00	980970	980970	980970	980970	0.05000000	980970
00:54:30	-
00:55:00	980970	980970	980970	980970	0.00100000	980970
00:55:30	980947	980947	980947	980947	0.01000000	980947
00:56:00	980970	980970	980937	980937	0.20000000	980941
00:56:30	980937	981547	980937	981547	1.94100000	981122
00:57:00	981230	981544	981230	981544	0.20000000	981417
00:57:30	981566	982000	981544	981544	0.39999800	981803
00:58:00	981544	981544	981544	981544	0.05000000	981544
00:58:30	-
00:59:00	981968	981968	981968	981968	0.00400000	981968
00:59:30	-
01:00:00	982347	982347	982347	982347	0.05079000	982347
01:00:30	981895	981895	981500	981540	0.70999999	981734
01:01:00	980971	980971	980970	980970	0.61000000	980970
01:01:30	981023	981493	981023	981492	0.42003974	981479
01:02:00	982000	982500	982000	982500	1.22636372	982103
01:02:30	-
01:03:00	982500	982500	982060	982060	0.72104980	982063
01:03:30	982039	982039	981500	981500	0.21000000	982013
01:04:00	981930	981930	981930	981930	0.30000000	981930
01:04:30	982372	982372	981337	981337	3.94655680	982084
01:05:00	981658	981658	981495	981652	0.53400000	981645
01:05:30	-
01:06:00	981652	981652	981126	981126	0.20000000	981389
01:06:30	981546	981546	981150	981150	0.34055800	981463
01:07:00	980518	980518	980070	980070	2.01210011	980365
01:07:30	980070	980070	979500	979880	2.70499990	979972
01:08:00	979819	979819	979819	979819	0.25000000	979819
01:08:30	979150	979440	979020	979030	0.41500013	979196
01:09:00	979064	979837	979064	979326	1.02330000	979523
01:09:30	979000	979000	978500	978829	0.55192029	978731
01:10:00	978967	979329	978873	978873	0.25842100	978900
01:10:30	978659	979329	978633	979327	1.56944415	979275
01:11:00	979128	979329	979123	979329	0.35000000	979271
01:11:30	979734	979735	979585	979585	0.25100000	979646
01:12:00	979585	979735	979337	979735	1.01003000	979670
01:12:30	979728	979728	979571	979571	0.11600000	979724
01:13:00	-
01:13:30	979571	979571	979533	979533	0.23100000	979533
01:14:00	979009	979009	979000	979000	0.19998000	979004
01:14:30	978816	978816	978204	978491	2.00459334	978423
01:15:00	978796	978796	978386	978386	0.05550000	978574
01:15:30	-
01:16:00	978254	979008	978224	979008	2.09450001	978264
01:16:30	978978	979009	978978	979008	1.11900000	979008
01:17:00	978599	978599	978151	978151	0.20600001	978165
01:17:30	978150	978151	978150	978151	0.10400000	978150
01:18:00	978000	978000	977931	977931	0.13100005	977999
01:18:30	977574	977574	976309	976309	4.54100201	976829
01:19:00	976658	976889	975411	976889	2.43351599	976371
01:19:30	975900	975957	975313	975313	1.66330000	975604
01:20:00	975311	976000	975311	976000	0.17875200	975383
01:20:30	975505	976077	975505	976077	0.19724800	975799
01:21:00	976000	976721	976000	976721	0.79999998	976489
01:21:30	976610	976610	976000	976000	1.24000000	976099
01:22:00	976000	976000	976000	976000	0.11100000	976000
01:22:30	975998	975998	975998	975998	0.03000000	975998
01:23:00	975998	977250	975703	977250	4.82314417	976978
01:23:30	976727	976874	976703	976874	0.76210000	976779
01:24:00	977209	977209	977209	977209	0.00900000	977209
01:24:30	977486	977486	977410	977410	0.55100000	977485
01:25:00	977367	977367	977367	977367	0.00204660	977367
01:25:30	977483	977483	977481	977481	0.22500000	977481
01:26:00	977500	978262	977500	977790	1.08889871	977796
01:26:30	977790	977790	977790	977790	0.05950000	977790
01:27:00	977790	980091	977790	979383	4.92330213	979120
01:27:30	979862	981330	979395	980853	5.92592266	980369
01:28:00	980896	980896	980144	980144	2.11611400	980850
01:28:30	980144	980177	980000	980177	1.15000000	980023
01:29:00	980000	980000	980000	980000	0.01000000	980000
01:29:30	-
01:30:00	980000	980000	980000	980000	0.10000000	980000
01:30:30	979950	979981	979919	979919	0.30000000	979966
01:31:00	-
01:31:30	979919	979919	979919	979919	0.04100000	979919
01:32:00	979919	980000	979500	979860	0.17450000	979807
01:32:30	979789	979907	979233	979907	0.22850000	979778
01:33:00	979907	980177	979833	980177	1.59149997	979942
01:33:30	-
01:34:00	979998	979998	979556	979556	0.05021142	979774
01:34:30	979912	979912	979912	979912	0.03000000	979912
01:35:00	980278	980650	980049	980316	0.43685697	980446
01:35:30	980045	980045	980045	980045	0.10000000	980045
01:36:00	980045	980045	980045	980045	0.05000000	980045
01:36:30	980045	980045	980045	980045	0.20000000	980045
01:37:00	980045	980045	980045	980045	0.18000000	980045
01:37:30	980045	980045	979566	979566	0.25000000	979643
01:38:00	979563	979713	979562	979712	0.74100000	979672
01:38:30	979895	979990	979895	979990	0.51000000	979988
01:39:00	979967	979967	979967	979967	0.15000000	979967
01:39:30	-
01:40:00	-
01:40:30	979905	979905	979842	979842	0.53999998	979873
01:41:00	979866	979866	979866	979866	0.01000000	979866
01:41:30	979901	979901	979866	979866	0.50000000	979877
01:42:00	979926	979926	979926	979926	0.18000000	979926
01:42:30	979926	979926	979926	979926	0.01000000	979926
01:43:00	979926	979926	979500	979500	0.56100000	979880
01:43:30	979471	979471	979471	979471	0.19000000	979471
01:44:00	-
01:44:30	979470	979470	979470	979470	0.28000000	979470
01:45:00	979435	979450	979435	979450	0.93603939	979439
01:45:30	979450	979450	979450	979450	0.00700000	979450
01:46:00	979450	979576	979450	979576	0.89300000	979490
01:46:30	979750	979750	979576	979576	0.20000000	979663
01:47:00	-
01:47:30	979576	979576	979576	979576	0.50000000	979576
01:48:00	979960	980770	979960	980770	0.84890000	980066
01:48:30	980770	980944	980567	980715	2.17997261	980700
01:49:00	980813	980944	980813	980939	0.06000000	980881
01:49:30	980697	980697	980423	980423	0.80979128	980488
01:50:00	980423	980423	980423	980423	0.20100000	980423
01:50:30	980422	980422	980417	980422	0.24500000	980421
01:51:00	980423	980423	980423	980423	0.20000000	980423
01:51:30	980136	980136	980136	980136	0.00100000	980136
01:52:00	979985	979985	979835	979956	0.18467000	979917
01:52:30	-
01:53:00	-
01:53:30	980423	980950	980423	980949	0.46227033	980484
01:54:00	980691	980691	980691	980691	0.01000000	980691
01:54:30	980584	980584	980584	980584	0.03200000	980584
01:55:00	-
01:55:30	980509	980509	980509	980509	0.01000000	980509
01:56:00	-
01:56:30	980597	980598	980595	980595	0.26710000	980597
01:57:00	-
01:57:30	980300	980509	980300	980509	0.56700000	980407
01:58:00	-
01:58:30	-
01:59:00	980595	981101	980595	981101	0.54489800	980919
01:59:30	981172	981370	980862	980862	0.91304363	981157
02:00:00	981105	981105	980500	980500	0.04500000	980786
02:00:30	-
02:01:00	981400	982310	981400	982209	4.84220953	982005
02:01:30	982500	982500	982500	982500	0.01000200	982500
02:02:00	982495	982495	982209	982209	0.11200000	982469
02:02:30	-
02:03:00	-
02:03:30	982001	982001	982001	982001	0.02000000	982001
02:04:00	982003	982003	982003	982003	0.50000000	982003
02:04:30	982001	982001	982000	982001	0.23000200	982001
02:05:00	982001	982001	982001	982001	0.27999800	982001
02:05:30	982160	982160	982160	982160	0.20000000	982160
02:06:00	982265	982265	982001	982001	0.99089801	982262
02:06:30	982500	982850	982500	982850	0.11099800	982530
02:07:00	982850	983350	982850	983022	1.50599900	983036
02:07:30	983121	983350	983020	983035	0.45570000	983094
02:08:00	983350	983500	983350	983500	0.08795900	983380
02:08:30	983500	983720	983388	983388	1.39644885	983427
02:09:00	-
02:09:30	982850	982850	982691	982691	0.03400100	982710
02:10:00	982834	982836	982834	982836	0.11000200	982836
02:10:30	983094	983095	983094	983095	0.30000013	983095
02:11:00	983000	983000	983000	983000	0.20000000	983000
02:11:30	982828	982829	982828	982829	1.01000000	982828
02:12:00	982500	982500	982131	982131	0.01999800	982316
02:12:30	-
02:13:00	982216	982221	982216	982221	0.24000000	982220
02:13:30	982224	982224	982224	982224	0.03200000	982224
02:14:00	982224	982224	982224	982224	0.20000000	982224
02:14:30	-
02:15:00	982224	982432	982224	982224	0.18300000	982292
02:15:30	982006	982594	982006	982594	0.61000200	982019
02:16:00	982600	982600	982600	982600	0.19000000	982600
02:16:30	-
02:17:00	982594	982594	982594	982594	0.19000000	982594
02:17:30	-
02:18:00	982504	982594	982011	982022	1.41999800	982560
02:18:30	982399	982400	982399	982400	0.31055753	982400
02:19:00	982430	982430	982430	982430	0.20000000	982430
02:19:30	-
02:20:00	982588	982600	982588	982600	1.35000000	982599
02:20:30	982621	982621	982621	982621	0.01000000	982621
02:21:00	983000	983160	983000	983073	2.42601763	983069
02:21:30	983072	983072	983072	983072	0.01000000	983072
02:22:00	983072	983072	982777	982777	1.03600000	983062
02:22:30	982745	982745	982745	982745	0.01000000	982745
02:23:00	983000	983000	983000	983000	0.14510240	983000
02:23:30	983000	983000	983000	983000	0.05489760	983000
02:24:00	983400	983400	983400	983400	0.19692791	983400
02:24:30	983400	983400	983400	983400	0.23379500	983400
02:25:00	-
02:25:30	983400	983400	983205	983205	0.39984097	983303
02:26:00	983202	983202	983202	983202	0.10100000	983202
02:26:30	982621	982621	982400	982400	0.02200000	982546
02:27:00	982437	982469	982437	982469	0.06000200	982442
02:27:30	982005	982005	982000	982000	0.14200200	982000
02:28:00	982000	982000	982000	982000	0.11802160	982000
02:28:30	-
02:29:00	981616	981616	981615	981615	0.50000000	981616
02:29:30	981773	981773	981773	981773	0.01000000	981773
02:30:00	-
02:30:30	982000	982000	982000	982000	0.10000000	982000
02:31:00	982250	982418	982250	982417	0.96000000	982285
02:31:30	982830	982834	982417	982417	0.18000000	982763
02:32:00	-
02:32:30	-
02:33:00	-
02:33:30	-
02:34:00	982417	982417	982417	982417	0.01000000	982417
02:34:30	-
02:35:00	982393	982393	982393	982393	0.20000000	982393
02:35:30	982393	982393	982393	982393	0.05000000	982393
02:36:00	-
02:36:30	982196	982196	982196	982196	0.01000200	982196
02:37:00	982196	982196	982196	982196	0.07999800	982196
02:37:30	-
02:38:00	-
02:38:30	-
02:39:00	-
02:39:30	982196	982197	982196	982197	0.01999800	982196
02:40:00	-
02:40:30	982245	982245	981905	981905	1.73900000	982202
02:41:00	-
02:41:30	-
02:42:00	981500	981904	981500	981904	0.03000200	981769
02:42:30	-
02:43:00	-
02:43:30	981904	981905	981904	981905	0.23000000	981905
02:44:00	-
02:44:30	981904	981906	981904	981906	0.25717847	981905
02:45:00	981906	981906	981906	981906	0.05646437	981906
02:45:30	-
02:46:00	982210	982210	982209	982209	0.20000000	982210
02:46:30	982316	982316	981741	981741	1.06353363	982310
02:47:00	-
02:47:30	981500	982187	981400	982187	3.01000200	981426
02:48:00	-
02:48:30	982047	982048	982047	982048	0.16000000	982047
02:49:00	-
02:49:30	-
02:50:00	981997	981998	981997	981998	0.20000000	981998
02:50:30	-
02:51:00	-
02:51:30	-
02:52:00	981498	981498	981201	981201	0.32199800	981489
02:52:30	981201	981201	981201	981201	0.10000000	981201
02:53:00	981101	981101	981101	981101	0.01999800	981101
02:53:30	981201	981201	981201	981201	0.20000000	981201
02:54:00	980950	981094	980913	981094	0.05000000	980972
02:54:30	-
02:55:00	-
02:55:30	-
02:56:00	981420	981420	980656	980656	0.32005774	980842
02:56:30	980609	980609	980514	980514	0.03740000	980528
02:57:00	-
02:57:30	980616	980616	980616	980616	0.01000000	980616
02:58:00	981031	981060	981031	981060	0.31802560	981049
02:58:30	981060	981160	981060	981160	0.05445600	981151
02:59:00	981160	981160	981160	981160	0.96491891	981160
02:59:30	-
03:00:00	981160	981160	981160	981160	0.20000000	981160
03:00:30	980878	980878	980875	980875	1.19993351	980876
03:01:00	-
03:01:30	-
03:02:00	980865	980865	980134	980631	0.16999800	980608
03:02:30	-
03:03:00	980631	980631	980631	980631	0.00800000	980631
03:03:30	-
03:04:00	-
03:04:30	-
03:05:00	980946	981543	980946	981543	0.02000200	981245
03:05:30	-
03:06:00	981359	981359	981359	981359	0.01000000	981359
03:06:30	981390	981390	980655	980655	0.20999800	981355
03:07:00	-
03:07:30	-
03:08:00	981962	981962	981962	981962	0.01000200	981962
03:08:30	982070	982157	981681	981681	1.11410000	982068
03:09:00	981752	982187	981752	981883	0.14586027	981922
03:09:30	-
03:10:00	981904	981904	981904	981904	0.01300000	981904
03:10:30	982126	982126	981504	981535	0.21599800	981544
03:11:00	981539	982108	981539	981558	0.04899800	981700
03:11:30	982109	982109	981700	981700	0.02599492	981905
03:12:00	-
03:12:30	-
03:13:00	981505	981505	981028	981028	0.16099999	981064
03:13:30	981598	981598	981598	981598	0.07450000	981598
03:14:00	-
03:14:30	981598	981849	981598	981849	0.23550000	981695
03:15:00	982187	982508	982187	982508	0.14999998	982343
03:15:30	982547	982547	982238	982238	0.18628740	982261
03:16:00	981986	981986	981981	981981	0.26000200	981984
03:16:30	981981	983056	981981	982512	2.84119816	982283
03:17:00	982755	982760	982556	982556	0.12719800	982741
03:17:30	982760	982760	982301	982301	0.08440000	982360
03:18:00	982360	982360	982357	982357	0.20000000	982359
03:18:30	982759	982759	982759	982759	0.00749946	982759
03:19:00	982760	982901	982683	982901	2.48003437	982708
03:19:30	983400	983500	983400	983500	0.39927709	983407
03:20:00	983721	984482	983721	983801	4.66691211	983934
03:20:30	-
03:21:00	983801	984479	983675	983675	1.01099800	984263
03:21:30	984049	984049	983800	983801	1.06004397	983876
03:22:00	983801	983801	983801	983801	1.38915619	983801
03:22:30	983814	983814	983814	983814	0.20000000	983814
03:23:00	984000	984000	983814	983814	0.19900000	983907
03:23:30	983701	983701	983701	983701	0.03000000	983701
03:24:00	-
03:24:30	983813	983814	983813	983814	0.28450200	983814
03:25:00	983814	984081	983814	984081	0.02549800	983919
03:25:30	984183	984183	984183	984183	0.01000000	984183
03:26:00	984483	984500	984483	984500	0.08100000	984498
03:26:30	984345	984345	984344	984344	0.55090946	984344
03:27:00	984010	984010	984010	984010	0.32000000	984010
03:27:30	984010	984341	983497	984341	1.11499800	983892
03:28:00	-
03:28:30	984264	984294	984264	984294	0.20000000	984285
03:29:00	983858	983858	983493	983493	0.73600000	983742
03:29:30	983117	983117	982967	982967	0.03200040	983108
03:30:00	-
03:30:30	982966	982967	982966	982967	0.34890000	982967
03:31:00	-
03:31:30	983064	983064	983064	983064	0.19000000	983064
03:32:00	983400	983400	983400	983400	0.03000000	983400
03:32:30	-
03:33:00	-
03:33:30	983400	983400	983400	983400	0.52000000	983400
03:34:00	-
03:34:30	-
03:35:00	983399	983510	983370	983370	0.64824560	983406
03:35:30	983370	983370	983321	983321	0.20000000	983321
03:36:00	983320	983320	983320	983320	0.50000000	983320
03:36:30	982888	982888	982357	982357	0.44500000	982437
03:37:00	982481	982481	982481	982481	0.25000000	982481
03:37:30	982001	982001	982000	982000	0.11830011	982001
03:38:00	-
03:38:30	-
03:39:00	982355	982355	982152	982152	0.20000000	982304
03:39:30	981700	981806	981500	981806	0.73210200	981507
03:40:00	981999	982000	981999	982000	0.68899800	982000
03:40:30	981965	981965	981965	981965	0.20000000	981965
03:41:00	-
03:41:30	981698	981698	981698	981698	0.00999800	981698
03:42:00	981698	981698	981000	981679	1.55000398	981254
03:42:30	981359	981359	981359	981359	0.20000000	981359
03:43:00	981359	981359	981359	981359	0.00100000	981359
03:43:30	981358	981359	981358	981359	0.29900000	981358
03:44:00	-
03:44:30	-
03:45:00	-
03:45:30	-
03:46:00	981245	981245	981245	981245	0.01000000	981245
03:46:30	981097	981097	981097	981097	0.20000000	981097
03:47:00	-
03:47:30	-
03:48:00	-
03:48:30	-
03:49:00	-
03:49:30	-
03:50:00	981097	981097	981097	981097	0.00100000	981097
03:50:30	981433	981433	981433	981433	0.15000000	981433
03:51:00	981394	981394	981394	981394	0.21000000	981394
03:51:30	-
03:52:00	-
03:52:30	-
03:53:00	-
03:53:30	-
03:54:00	-
03:54:30	981412	981412	981412	981412	0.20000000	981412
03:55:00	981469	981469	981394	981394	3.70100000	981469
03:55:30	981349	981349	981349	981349	0.20000000	981349
03:56:00	-
03:56:30	981469	981469	980770	980770	0.12169400	981355
03:57:00	980671	980671	980500	980500	0.31000000	980665
03:57:30	-
03:58:00	980500	981036	980500	981036	0.01100200	980987
03:58:30	980034	980457	980003	980159	0.41374749	980094
03:59:00	980190	980190	980190	980190	0.10000000	980190
03:59:30	-
04:00:00	-
04:00:30	-
04:01:00	-
04:01:30	-
04:02:00	-
04:02:30	-
04:03:00	-
04:03:30	-
04:04:00	-
04:04:30	-
04:05:00	-
04:05:30	-
04:06:00	-
04:06:30	-
04:07:00	-
04:07:30	-
04:08:00	-
04:08:30	-
04:09:00	-
04:09:30	-
04:10:00	-
04:10:30	-
04:11:00	-
04:11:30	-
04:12:00	-
04:12:30	980906	980906	980906	980906	0.20000000	980906
04:13:00	981324	981329	981324	981329	0.20100000	981329
04:13:30	982250	982250	982250	982250	0.30000013	982250
04:14:00	982250	982250	982065	982065	1.54999987	982148
04:14:30	982500	983135	982500	983135	0.17000000	982715
04:15:00	983110	983110	982670	982670	1.61408000	982765
04:15:30	-
04:16:00	982777	982777	982772	982772	0.37410000	982774
04:16:30	982640	982640	982640	982640	0.00610000	982640
04:17:00	-
04:17:30	982500	982500	982207	982207	0.22209800	982225
04:18:00	-
04:18:30	-
04:19:00	-
04:19:30	982079	982646	982079	982646	0.03000200	982268
04:20:00	982663	982670	982663	982670	0.21000000	982668
04:20:30	982670	982743	982670	982743	0.12999600	982681
04:21:00	982771	982771	982771	982771	0.20000000	982771
04:21:30	982587	982587	982587	982587	0.01000000	982587
04:22:00	982549	982549	982549	982549	0.20000000	982549
04:22:30	982098	982098	982097	982097	0.76750045	982097
04:23:00	982207	982441	982207	982441	0.01000200	982207
04:23:30	-
04:24:00	982310	982310	982310	982310	0.01000000	982310
04:24:30	982098	982098	982097	982097	0.43249955	982097
04:25:00	982097	982097	981713	981713	0.03000000	981969
04:25:30	-
04:26:00	981734	981734	981734	981734	0.01000000	981734
04:26:30	981734	981734	981312	981323	0.41190000	981413
04:27:00	981643	981644	981643	981644	0.25000000	981644
04:27:30	981920	981920	981920	981920	1.20000000	981920
04:28:00	981364	981364	981205	981205	0.28119999	981211
04:28:30	981307	981307	981305	981305	0.20000000	981306
04:29:00	981820	981820	981820	981820	0.26999999	981820
04:29:30	-
04:30:00	981985	981985	981891	981918	0.22000000	981907
04:30:30	981139	981139	981139	981139	0.93987902	981139
04:31:00	981187	981187	981187	981187	0.01000000	981187
04:31:30	981142	981142	981085	981085	0.06312098	981138
04:32:00	980905	980905	980852	980852	0.04300000	980871
04:32:30	981000	981128	980673	981128	0.16599800	980998
04:33:00	980926	980926	980331	980331	0.67800000	980683
04:33:30	980361	981315	980361	980996	0.53820400	981066
04:34:00	980554	980554	980554	980554	0.03000000	980554
04:34:30	-
04:35:00	-
04:35:30	980407	980407	980000	980100	0.06600000	980106
04:36:00	-
04:36:30	980070	980185	980070	980185	0.17000000	980171
04:37:00	980218	980218	980000	980000	0.91778945	980052
04:37:30	980103	980103	980000	980000	0.62000000	980002
04:38:00	980000	980000	979250	979916	1.29100948	979650
04:38:30	980540	980540	980540	980540	1.07000000	980540
04:39:00	981000	981000	981000	981000	0.01020000	981000
04:39:30	981000	981000	981000	981000	0.00240000	981000
04:40:00	980540	980540	980500	980500	0.03000000	980527
04:40:30	-
04:41:00	980506	980506	980506	980506	0.01000000	980506
04:41:30	980924	981500	980924	981500	1.02000000	980994
04:42:00	-
04:42:30	981748	981748	981717	981747	0.24100000	981741
04:43:00	981151	981151	981151	981151	0.01000000	981151
04:43:30	-
04:44:00	981646	981950	981646	981950	0.41000000	981806
04:44:30	982000	982365	982000	982365	0.36100006	982032
04:45:00	982433	983140	982433	982500	0.59212368	982738
04:45:30	982595	982712	982595	982712	0.21200000	982615
04:46:00	982988	982988	982390	982390	0.31000013	982969
04:46:30	-
04:47:00	-
04:47:30	-
04:48:00	982890	982960	982890	982960	1.14000000	982905
04:48:30	-
04:49:00	-
04:49:30	982934	982934	982020	982020	0.20999800	982890
04:50:00	982551	982551	982551	982551	0.15000000	982551
04:50:30	-
04:51:00	983104	983104	983104	983104	0.10000000	983104
04:51:30	982792	982848	982792	982834	0.60000000	982833
04:52:00	982942	983286	982942	983286	0.20000000	983106
04:52:30	982996	982997	982996	982997	0.26000000	982997
04:53:00	982997	982997	982997	982997	0.10000000	982997
04:53:30	982972	982975	982937	982975	0.12000000	982956
04:54:00	982937	982937	982774	982774	0.01300000	982899
04:54:30	-
04:55:00	-
04:55:30	982803	982803	982803	982803	0.01000000	982803
04:56:00	982804	982804	982804	982804	0.14199900	982804
04:56:30	982792	982793	982792	982793	0.20000000	982792
04:57:00	982279	982279	982278	982278	0.46000000	982278
04:57:30	-
04:58:00	982415	982960	982413	982960	0.21000200	982440
04:58:30	982962	982963	982962	982963	1.04689190	982963
04:59:00	982963	983740	982963	983740	0.58313798	983410
04:59:30	983215	983215	983215	983215	0.10000000	983215
05:00:00	983221	984950	983221	984950	2.60400002	984580
05:00:30	984950	986440	984803	985634	8.64790083	985482
05:01:00	985475	985475	985400	985400	0.03000000	985450
05:01:30	985394	985394	985394	985394	0.32000000	985394
05:02:00	985634	986308	985625	986201	2.01246102	985846
05:02:30	985917	985917	985917	985917	0.01000000	985917
05:03:00	-
05:03:30	-
05:04:00	986200	987071	986200	987071	2.11299999	986673
05:04:30	987171	987500	986752	986805	3.73300000	987217
05:05:00	986731	988300	986731	988300	4.84053132	987929
05:05:30	988300	988319	987103	987403	1.92651204	987456
05:06:00	987425	987425	987100	987100	0.30000000	987316
05:06:30	986750	986750	986500	986690	0.32000000	986645
05:07:00	986223	986223	986170	986170	4.52292238	986209
05:07:30	986170	986170	985992	985992	1.29802004	986136
05:08:00	-
05:08:30	985992	985992	985992	985992	0.05000000	985992
05:09:00	-
05:09:30	985870	985917	985689	985689	0.51452800	985892
05:10:00	-
05:10:30	985500	985500	985197	985259	0.49000000	985244
05:11:00	985739	985739	985739	985739	0.02000000	985739
05:11:30	-
05:12:00	985800	986223	985800	986223	2.16155762	986159
05:12:30	986280	986280	986280	986280	0.28176349	986280
05:13:00	-
05:13:30	986424	986424	986318	986322	0.21000000	986326
05:14:00	-
05:14:30	986325	986325	986325	986325	0.21000000	986325
05:15:00	985893	985893	985893	985893	0.10200000	985893
05:15:30	985927	985927	985466	985466	0.38010000	985752
05:16:00	985150	985150	984999	984999	0.36240000	985041
05:16:30	984602	984602	984602	984602	0.03000000	984602
05:17:00	984830	984830	984823	984823	0.12140995	984824
05:17:30	985054	985059	985042	985043	0.26000000	985045
05:18:00	985043	985043	985043	985043	0.02960000	985043
05:18:30	985111	985111	984570	984570	0.41000000	984904
05:19:00	984972	984972	984950	984950	0.26000000	984955
05:19:30	984548	984548	984500	984500	0.21000000	984507
05:20:00	984424	984705	984350	984705	0.08000000	984617
05:20:30	984889	984950	984889	984950	0.07000000	984941
05:21:00	984944	984945	984944	984945	0.20000000	984945
05:21:30	984942	984942	984350	984350	0.16100000	984571
05:22:00	984204	984204	984204	984204	0.02000000	984204
05:22:30	984603	984603	984182	984183	0.08000000	984498
05:23:00	984820	984950	984820	984950	0.35000000	984835
05:23:30	984959	984959	984937	984937	0.20000000	984950
05:24:00	985338	985338	985338	985338	0.30000013	985338
05:24:30	984996	984996	984996	984996	0.05000000	984996
05:25:00	-
05:25:30	-
05:26:00	985338	985338	985338	985338	1.44401801	985338
05:26:30	985338	986344	985338	986344	4.05598199	985454
05:27:00	985928	985928	985900	985900	1.52000000	985908
05:27:30	986310	986310	985680	985680	0.25000000	986265
05:28:00	986193	986193	986193	986193	3.00000000	986193
05:28:30	985915	985915	985915	985915	0.20000000	985915
05:29:00	-
05:29:30	985915	985915	985910	985910	0.23600000	985914
05:30:00	985915	985915	985915	985915	3.06535031	985915
05:30:30	985915	985915	985914	985915	2.29300350	985915
05:31:00	985915	985915	985900	985900	0.06000000	985910
05:31:30	985915	985915	985914	985914	1.37533216	985915
05:32:00	985915	985915	985717	985717	2.89873068	985722
05:32:30	985685	985915	985508	985914	0.19600000	985731
05:33:00	985915	985915	985915	985915	0.20000000	985915
05:33:30	985915	985915	985915	985915	0.00600000	985915
05:34:00	985915	985915	985915	985915	0.00600000	985915
05:34:30	985915	985915	985642	985642	0.19999900	985710
05:35:00	985500	985850	985215	985624	0.48830683	985324
05:35:30	985549	985549	985549	985549	0.04565000	985549
05:36:00	-
05:36:30	-
05:37:00	985493	985493	985493	985493	0.01000000	985493
05:37:30	985225	985225	985225	985225	0.08160000	985225
05:38:00	984967	984967	984919	984919	0.10980000	984963
05:38:30	984980	985499	984693	985499	1.33070065	984887
05:39:00	-
05:39:30	985499	985500	985499	985500	0.21200000	985499
05:40:00	985499	985500	985499	985500	1.05600000	985500
05:40:30	985550	986720	985550	986720	6.46487723	986036
05:41:00	986500	987100	986500	987100	1.78000000	986982
05:41:30	987500	987580	987105	987134	1.67100000	987286
05:42:00	-
05:42:30	-
05:43:00	987251	987448	987251	987448	0.29090000	987356
05:43:30	987448	987616	987101	987104	1.10500013	987153
05:44:00	987107	987108	987107	987108	0.22000000	987108
05:44:30	986978	986978	986978	986978	0.02000000	986978
05:45:00	987075	987221	987044	987221	0.11110000	987122
05:45:30	987547	987547	987421	987451	0.25949100	987455
05:46:00	-
05:46:30	987432	987432	986905	986905	0.04000000	987037
05:47:00	-
05:47:30	987451	987451	987451	987451	0.02000000	987451
05:48:00	987446	987450	987446	987450	0.20000000	987449
05:48:30	986759	986759	986759	986759	0.03000000	986759
05:49:00	-
05:49:30	986860	986860	986860	986860	0.01000000	986860
05:50:00	987450	987450	987450	987450	0.02000000	987450
05:50:30	987449	987449	987449	987449	0.20000000	987449
05:51:00	-
05:51:30	987449	987449	987449	987449	0.47350000	987449
05:52:00	987449	987449	987449	987449	1.87027469	987449
05:52:30	987449	987620	987449	987620	0.39172531	987460
05:53:00	987650	987894	987452	987829	1.51101902	987803
05:53:30	987840	987870	987840	987870	0.02400000	987853
05:54:00	987650	987870	987482	987482	0.56300000	987675
05:54:30	987482	987755	987482	987735	0.04499640	987588
05:55:00	987483	987513	987483	987513	0.01900000	987497
05:55:30	987513	987513	987513	987513	0.00900000	987513
05:56:00	987802	987802	987451	987451	1.76100000	987497
05:56:30	987451	987451	987212	987212	0.30000000	987282
05:57:00	-
05:57:30	-
05:58:00	987212	987212	987000	987000	0.10101000	987002
05:58:30	986987	986987	986987	986987	0.10400000	986987
05:59:00	986986	986987	986955	986955	0.51100000	986986
05:59:30	986934	986935	986577	986577	0.82000000	986846
06:00:00	986673	986673	986544	986544	0.30790000	986591
06:00:30	986760	987070	986760	987070	0.55000000	987042
06:01:00	-
06:01:30	987070	987070	987065	987065	0.35000000	987066
06:02:00	-
06:02:30	-
06:03:00	987065	987065	987065	987065	0.12000000	987065
06:03:30	-
06:04:00	-
06:04:30	987074	987074	987074	987074	0.01000000	987074
06:05:00	987093	987093	987063	987063	0.44080000	987084
06:05:30	-
06:06:00	987760	987760	987760	987760	0.01300000	987760
06:06:30	987881	987881	987760	987760	0.31000200	987877
06:07:00	987760	987760	987760	987760	0.00399800	987760
06:07:30	987898	987899	987898	987899	0.58308640	987899
06:08:00	987900	987900	987900	987900	0.73300000	987900
06:08:30	987901	988000	987901	988000	0.24280000	987972
06:09:00	988000	988000	987899	987899	2.34409999	987950
06:09:30	988000	988010	988000	988010	0.13990006	988004
06:10:00	-
06:10:30	988000	988000	987982	988000	0.04600000	987992
06:11:00	987982	988010	987982	987982	0.08000000	987989
06:11:30	988000	988000	987951	987982	0.38286925	987956
06:12:00	987982	987982	987982	987982	0.17000000	987982
06:12:30	987982	987982	987982	987982	0.04000000	987982
06:13:00	987982	988000	987982	988000	0.04400000	987985
06:13:30	987982	988000	987982	988000	0.22000000	988000
06:14:00	988000	988010	988000	988010	0.17390000	988002
06:14:30	-
06:15:00	988010	988010	988010	988010	0.00500000	988010
06:15:30	987702	987702	987693	987693	0.30500000	987696
06:16:00	987693	987693	987693	987693	0.00500000	987693
06:16:30	987695	987695	987694	987694	0.50000000	987694
06:17:00	987998	987998	987998	987998	0.01630700	987998
06:17:30	987998	988000	987998	988000	0.22000000	988000
06:18:00	988000	988000	988000	988000	0.02000000	988000
06:18:30	988000	988000	988000	988000	0.44000000	988000
06:19:00	988000	988000	987995	988000	0.35000000	987999
06:19:30	987995	988000	987995	988000	0.29781100	987998
06:20:00	988000	988000	987693	987693	0.10999800	987972
06:20:30	987693	987693	987297	987297	1.88230200	987611
06:21:00	987320	987320	987297	987297	0.30200000	987313
06:21:30	987297	987297	987288	987288	0.23770000	987297
06:22:00	987240	987240	986800	987073	0.62293313	986808
06:22:30	986807	986807	986500	986500	0.18366687	986663
06:23:00	986403	986500	986403	986500	0.20510000	986499
06:23:30	-
06:24:00	986500	986500	986500	986500	0.30000013	986500
06:24:30	986500	986836	986500	986836	3.42000013	986731
06:25:00	986836	987050	986836	987050	1.21600000	987012
06:25:30	986836	986836	986836	986836	0.79400000	986836
06:26:00	-
06:26:30	-
06:27:00	-
06:27:30	986885	986885	986704	986704	0.88999987	986707
06:28:00	986500	986500	986333	986333	0.30599987	986495
06:28:30	-
06:29:00	986000	986000	985965	985965	0.33000006	985973
06:29:30	985965	985965	985965	985965	0.20600000	985965
06:30:00	985965	986510	985965	986510	0.70433313	986293
06:30:30	-
06:31:00	986511	986511	986511	986511	0.16000000	986511
06:31:30	-
06:32:00	986511	986511	986510	986510	0.21000000	986510
06:32:30	986510	986510	986510	986510	0.70000000	986510
06:33:00	986510	986510	986510	986510	0.06000000	986510
06:33:30	986510	986510	986510	986510	0.43599995	986510
06:34:00	986510	986510	986510	986510	1.33400005	986510
06:34:30	-
06:35:00	986507	986507	986507	986507	0.01100000	986507
06:35:30	986386	986387	986386	986387	0.47000000	986387
06:36:00	986290	986290	986290	986290	0.01000000	986290
06:36:30	986280	986280	986169	986169	0.01200000	986263
06:37:00	986093	986094	986093	986094	0.20000000	986094
06:37:30	-
06:38:00	985997	986094	985997	986094	0.94440000	986014
06:38:30	985997	986000	985900	985900	0.64400000	985934
06:39:00	985900	986051	985900	986032	0.32000000	986003
06:39:30	985862	985862	985147	985147	0.99900000	985390
06:40:00	985348	985348	985348	985348	0.07250000	985348
06:40:30	985147	985147	984953	984953	0.18400000	985081
06:41:00	985146	985146	985146	985146	0.02257261	985146
06:41:30	984999	985000	984999	985000	0.23403679	985000
06:42:00	985000	985000	985000	985000	0.17000000	985000
06:42:30	984867	984867	984867	984867	0.20130000	984867
06:43:00	984867	984867	984715	984867	1.59470000	984819
06:43:30	985000	985000	984714	984714	0.85930200	984810
06:44:00	984714	984714	984714	984714	0.18130000	984714
06:44:30	984714	984714	984714	984714	0.22000000	984714
06:45:00	984714	984714	984714	984714	0.77870000	984714
06:45:30	984714	985000	984395	984395	0.05330000	984588
06:46:00	984700	984700	984700	984700	0.01563000	984700
06:46:30	984700	984700	984700	984700	0.18100000	984700
06:47:00	984429	984700	984429	984700	0.22220150	984699
06:47:30	984700	984700	984700	984700	0.08236850	984700
06:48:00	985000	985000	985000	985000	0.22300000	985000
06:48:30	985000	985000	985000	985000	0.02000000	985000
06:49:00	985000	985000	985000	985000	1.12779060	985000
06:49:30	-
06:50:00	985126	985167	985126	985167	0.26422380	985157
06:50:30	985568	985608	985559	985608	0.22400000	985561
06:51:00	985610	985610	985271	985271	0.01500000	985384
06:51:30	-
06:52:00	985271	985271	985271	985271	0.20000000	985271
06:52:30	-
06:53:00	985271	985271	985271	985271	0.20000000	985271
06:53:30	985167	985167	985167	985167	0.00500000	985167
06:54:00	-
06:54:30	985166	985197	985166	985197	0.23000000	985190
06:55:00	985197	985197	985197	985197	1.00000000	985197
06:55:30	984700	984705	984700	984705	0.18673217	984705
06:56:00	984705	984705	984700	984700	0.23000000	984701
06:56:30	984700	984700	984700	984700	0.20000000	984700
06:57:00	984700	984700	984700	984700	0.01000000	984700
06:57:30	-
06:58:00	984700	985206	984700	985206	0.25020000	984721
06:58:30	-
06:59:00	985101	985101	985101	985101	0.21000000	985101
06:59:30	-
07:00:00	985101	985101	985101	985101	0.10000000	985101
07:00:30	985461	985823	985461	985823	1.40500000	985610
07:01:00	985827	986311	985827	986288	0.69600000	986024
07:01:30	986499	986900	986499	986900	5.39490000	986565
07:02:00	986900	986900	986900	986900	0.10000000	986900
07:02:30	-
07:03:00	986900	986900	986900	986900	1.41186800	986900
07:03:30	986900	986900	986900	986900	0.34400000	986900
07:04:00	986900	986900	986900	986900	0.17000000	986900
07:04:30	987100	987106	987100	987106	0.16500000	987102
07:05:00	987100	987100	987100	987100	0.08111000	987100
07:05:30	987106	987147	987106	987147	0.14877600	987106
07:06:00	-
07:06:30	987388	987388	987364	987364	0.00400000	987376
07:07:00	-
07:07:30	-
07:08:00	987364	987364	987335	987335	0.88500000	987364
07:08:30	987360	987361	987360	987361	0.23000000	987360
07:09:00	987361	987361	987361	987361	0.00300000	987361
07:09:30	987364	987364	987002	987256	0.30000000	987165
07:10:00	-
07:10:30	987225	987226	987225	987226	0.17000000	987225
07:11:00	987215	987215	987211	987211	0.01100000	987211
07:11:30	987173	987173	987154	987154	0.29100000	987160
07:12:00	987000	987000	986900	987000	0.75500000	986986
07:12:30	986990	987000	986990	986990	1.01200000	986990
07:13:00	986990	987000	986990	987000	2.40000000	987000
07:13:30	987000	987000	987000	987000	0.23400000	987000
07:14:00	987000	987000	987000	987000	2.45800000	987000
07:14:30	986997	986997	986995	986995	0.12234000	986995
07:15:00	986999	986999	986513	986995	0.22000000	986977
07:15:30	-
07:16:00	986823	986823	986500	986500	0.21000000	986808
07:16:30	986470	986995	986470	986995	0.20998574	986495
07:17:00	-
07:17:30	986995	986998	986995	986998	0.21000000	986997
07:18:00	-
07:18:30	986673	986673	986672	986672	0.30000000	986673
07:19:00	-
07:19:30	-
07:20:00	-
07:20:30	986672	986672	986672	986672	1.01200000	986672
07:21:00	-
07:21:30	986672	986672	986237	986237	1.19500000	986311
07:22:00	986421	986421	986421	986421	0.20000000	986421
07:22:30	-
07:23:00	986440	986440	986440	986440	0.01000000	986440
07:23:30	986866	986886	986866	986886	0.34350000	986874
07:24:00	986997	986997	986866	986866	0.61200000	986994
07:24:30	-
07:25:00	986866	986866	986866	986866	0.01000000	986866
07:25:30	986866	986866	986866	986866	0.01000000	986866
07:26:00	986866	986866	986500	986500	0.06402000	986860
07:26:30	986421	986454	986421	986454	0.16300000	986423
07:27:00	986655	986691	986655	986691	2.00000000	986664
07:27:30	986665	986665	986434	986434	0.25055800	986642
07:28:00	986434	986434	985400	985665	2.03931200	985648
07:28:30	-
07:29:00	985289	985522	985289	985522	0.20000000	985499
07:29:30	984995	984995	984260	984260	1.12276782	984749
07:30:00	984571	984572	984571	984572	0.31000000	984572
07:30:30	984572	984807	984572	984807	0.03110000	984679
07:31:00	984820	984820	984267	984360	0.41000000	984597
07:31:30	984360	984360	984130	984130	0.46558201	984343
07:32:00	984000	984000	983815	983815	0.55680005	983938
07:32:30	983642	984126	983227	984126	1.62000200	983584
07:33:00	984323	984323	984323	984323	0.00100000	984323
07:33:30	984360	984360	984200	984200	0.36441799	984233
07:34:00	984711	984711	984682	984682	0.20000000	984689
07:34:30	985177	985177	985173	985174	0.04200000	985175
07:35:00	985209	985209	984642	985039	0.23880000	985134
07:35:30	-
07:36:00	984767	984767	984761	984761	0.05000000	984766
07:36:30	-
07:37:00	984710	984712	984710	984712	0.08200000	984712
07:37:30	984706	984713	984706	984713	0.20000000	984708
07:38:00	984713	984713	984713	984713	0.01000000	984713
07:38:30	-
07:39:00	984713	984713	984713	984713	0.01650000	984713
07:39:30	-
07:40:00	984717	984717	984717	984717	0.01000000	984717
07:40:30	984713	984713	984385	984385	0.03999800	984631
07:41:00	984383	984383	984383	984383	0.20000000	984383
07:41:30	984883	984883	984883	984883	1.00000000	984883
07:42:00	-
07:42:30	-
07:43:00	984883	985530	984883	985528	0.04000200	985199
07:43:30	-
07:44:00	985551	985551	985551	985551	0.01000000	985551
07:44:30	-
07:45:00	-
07:45:30	985589	985589	985589	985589	0.01000000	985589
07:46:00	-
07:46:30	985713	985713	985713	985713	0.00999900	985713
07:47:00	985713	985713	985713	985713	0.00000100	985713
07:47:30	985968	985968	985940	985940	0.01200000	985954
07:48:00	985970	985970	985713	985713	1.05017516	985715
07:48:30	985743	986000	985743	985743	0.02400120	985808
07:49:00	985999	985999	985714	985714	0.20000000	985821
07:49:30	986000	986000	986000	986000	0.00101420	986000
07:50:00	985999	986000	985970	985970	0.06900000	985983
07:50:30	985383	985969	985383	985968	0.11800000	985596
07:51:00	985945	985949	985945	985949	0.31000000	985948
07:51:30	985949	985949	985949	985949	0.10000000	985949
07:52:00	-
07:52:30	985600	985621	985248	985407	0.30500100	985370
07:53:00	-
07:53:30	-
07:54:00	-
07:54:30	985600	985789	985600	985789	0.51000000	985660
07:55:00	985826	985826	985826	985826	0.01000000	985826
07:55:30	985731	985732	985731	985732	0.20000000	985731
07:56:00	985400	985400	985400	985400	0.20200000	985400
07:56:30	985035	985035	984500	984500	2.51924544	984732
07:57:00	984532	984532	984347	984373	2.06075456	984374
07:57:30	984466	984466	984450	984450	0.58200000	984454
07:58:00	984450	984450	984450	984450	0.02000000	984450
07:58:30	984450	984450	984373	984373	0.15000000	984399
07:59:00	984347	984347	984347	984347	0.03000000	984347
07:59:30	984347	984347	983846	983846	0.30600000	983863
08:00:00	984735	984735	984735	984735	0.02000000	984735
08:00:30	-
08:01:00	984735	984735	984735	984735	0.55000000	984735
08:01:30	-
08:02:00	984809	984809	984671	984671	0.02000000	984740
08:02:30	984552	984552	984552	984552	0.04000000	984552
08:03:00	984331	984331	983678	983678	0.16000000	983719
08:03:30	984051	984051	984051	984051	0.01100000	984051
08:04:00	983951	983951	983256	983256	0.26500000	983885
08:04:30	983536	983536	983256	983533	0.24100000	983501
08:05:00	-
08:05:30	983561	983563	982993	982993	0.32000000	983351
08:06:00	983426	983426	982866	983000	0.08320000	982955
08:06:30	983000	983000	982347	982347	0.48283383	982650
08:07:00	982347	982347	982000	982000	0.62850002	982153
08:07:30	982445	982568	981935	982030	0.04489536	982348
08:08:00	982290	982590	982290	982590	0.28415440	982400
08:08:30	-
08:09:00	982922	982922	982922	982922	0.01000000	982922
08:09:30	-
08:10:00	-
08:10:30	982925	983277	982925	983277	0.25300000	982943
08:11:00	983277	983277	983132	983132	0.02600000	983204
08:11:30	-
08:12:00	982994	983062	982994	983062	0.34000000	983042
08:12:30	-
08:13:00	983062	983062	983062	983062	0.10000000	983062
08:13:30	983062	983062	982922	982922	0.22400000	982985
08:14:00	982919	982919	982500	982500	0.21000000	982899
08:14:30	982542	982560	982542	982560	0.15000000	982548
08:15:00	-
08:15:30	982749	982749	982749	982749	0.01000000	982749
08:16:00	983000	983000	983000	983000	0.20000000	983000
08:16:30	-
08:17:00	983002	983002	983001	983001	0.20000000	983002
08:17:30	983002	983002	983000	983000	0.35500000	983001
08:18:00	-
08:18:30	-
08:19:00	983081	983678	983080	983678	0.30100000	983281
08:19:30	-
08:20:00	983678	983876	983193	983193	1.00099800	983769
08:20:30	-
08:21:00	983194	983194	983194	983194	0.01000000	983194
08:21:30	983193	983858	983193	983858	0.27118423	983218
08:22:00	983769	983769	983769	983769	0.20000000	983769
08:22:30	-
08:23:00	983800	983800	983800	983800	0.01000000	983800
08:23:30	983168	983174	983168	983174	0.34400000	983172
08:24:00	-
08:24:30	-
08:25:00	983299	983299	983299	983299	0.03600000	983299
08:25:30	-
08:26:00	983807	983807	983544	983544	0.19000000	983599
08:26:30	983807	983807	983807	983807	0.00999800	983807
08:27:00	-
08:27:30	984000	984000	984000	984000	0.02050000	984000
08:28:00	984000	984109	984000	984109	0.06000000	984055
08:28:30	-
08:29:00	-
08:29:30	984109	984109	984109	984109	0.18189179	984109
08:30:00	984109	984109	984109	984109	0.20000000	984109
08:30:30	984109	984109	984109	984109	0.20140821	984109
08:31:00	984185	984185	984185	984185	0.00991642	984185
08:31:30	983888	984163	983888	984163	0.01509800	983981
08:32:00	984087	984087	984080	984080	0.22200000	984081
08:32:30	984283	984500	984283	984500	0.34910000	984309
08:33:00	984540	984540	984539	984539	0.88666783	984540
08:33:30	984543	984543	984543	984543	0.20000000	984543
08:34:00	-
08:34:30	984862	984862	984841	984842	0.22100000	984842
08:35:00	984842	984842	984842	984842	0.29995182	984842
08:35:30	-
08:36:00	-
08:36:30	-
08:37:00	984844	984844	984844	984844	0.01000000	984844
08:37:30	985062	985242	985062	985242	2.00000000	985241
08:38:00	985245	985245	985245	985245	0.20000000	985245
08:38:30	984845	985108	984845	985108	0.37000000	985072
08:39:00	-
08:39:30	-
08:40:00	985108	985108	985108	985108	0.22000000	985108
08:40:30	985108	985108	985108	985108	0.00500000	985108
08:41:00	-
08:41:30	-
08:42:00	-
08:42:30	-
08:43:00	985108	985108	985108	985108	0.01000000	985108
08:43:30	985108	985108	984842	984842	0.82466218	984878
08:44:00	984543	984543	984439	984439	0.30000000	984476
08:44:30	984576	984576	984576	984576	0.00600000	984576
08:45:00	984500	985080	984500	984772	0.03000000	984757
08:45:30	-
08:46:00	984772	984772	984084	984084	0.57200000	984569
08:46:30	984314	984314	984000	984204	0.34500000	984164
08:47:00	-
08:47:30	984036	984036	983830	983830	0.22100000	983844
08:48:00	-
08:48:30	983500	983530	983035	983530	0.26500000	983401
08:49:00	983319	983530	983319	983500	0.05400000	983353
08:49:30	-
08:50:00	983696	985121	983242	984023	54.65559621	984385
08:50:30	984023	984242	984023	984242	1.10759337	984038
08:51:00	984320	984320	984073	984073	0.20200000	984214
08:51:30	984074	984753	984060	984060	34.70809219	984650
08:52:00	984024	984039	984023	984023	0.81698092	984024
08:52:30	984023	984031	983591	983591	6.86689869	984010
08:53:00	983618	983620	983618	983620	0.01700000	983620
08:53:30	983656	984270	983627	984270	1.26000013	983914
08:54:00	983983	983983	983505	983505	0.04000000	983625
08:54:30	983735	984059	983532	983982	2.35700000	983838
08:55:00	983777	983944	983777	983877	0.26400000	983873
08:55:30	983777	983857	983777	983857	0.03300000	983822
08:56:00	984270	984270	983989	984130	1.36098000	984215
08:56:30	-
08:57:00	984130	984130	984130	984130	0.60892000	984130
08:57:30	984130	984130	984130	984130	0.23000000	984130
08:58:00	984130	984130	984130	984130	0.17000000	984130
08:58:30	984130	984350	983645	983645	2.91916380	984147
08:59:00	983978	983990	983978	983990	1.15000000	983988
08:59:30	-
09:00:00	984270	984556	984269	984512	2.20200000	984415
09:00:30	984512	984512	984512	984512	0.03700000	984512
09:01:00	984512	984512	983923	983923	0.02700000	984197
09:01:30	983793	983793	983155	983155	0.93479573	983493
09:02:00	983155	983155	982000	982000	11.96071034	983090
09:02:30	982000	982294	981922	981922	0.10900000	982004
09:03:00	982136	982294	982136	982293	1.26885164	982167
09:03:30	982262	982672	982262	982373	1.61980300	982431
09:04:00	982373	982556	981500	982095	0.98049906	981988
09:04:30	981922	981922	981710	981710	1.32404766	981828
09:05:00	981789	981789	981000	981000	1.16410098	981407
09:05:30	980950	981210	980825	981210	2.37000000	981062
09:06:00	980655	981164	980111	981164	2.09518466	980488
09:06:30	-
09:07:00	981164	981164	981164	981164	0.55400000	981164
09:07:30	981165	981165	981165	981165	0.19000000	981165
09:08:00	981200	981200	981200	981200	0.01000000	981200
09:08:30	981500	981629	981500	981629	0.16776300	981508
09:09:00	982095	982095	981750	981875	1.08001661	981765
09:09:30	982213	982213	981632	981632	0.69099700	982003
09:10:00	981917	981917	981917	981917	0.00800000	981917
09:10:30	981922	981923	980808	980808	1.50437771	981595
09:11:00	980756	980899	980756	980899	0.21662229	980888
09:11:30	981029	981160	981024	981024	11.21005119	981042
09:12:00	-
09:12:30	981244	981244	981244	981244	0.01809300	981244
09:13:00	981244	982490	981244	982490	10.98190700	981346
09:13:30	982391	982500	982388	982420	0.89140000	982413
09:14:00	982420	982420	981505	981505	2.63000000	982082
09:14:30	981501	981501	981461	981461	0.17000000	981484
09:15:00	-
09:15:30	981463	981463	981462	981462	0.14771000	981463
09:16:00	981500	981500	981500	981500	0.04200000	981500
09:16:30	981462	981462	981461	981461	0.52540000	981461
09:17:00	981244	981476	981244	981476	0.20033800	981455
09:17:30	981312	981345	980752	980752	0.24000000	981258
09:18:00	981127	981127	980933	980933	0.50100000	980933
09:18:30	980504	980504	980500	980500	0.15500000	980501
09:19:00	980729	980752	980723	980752	0.08670000	980735
09:19:30	980501	980501	980500	980501	1.06110000	980500
09:20:00	980501	980501	980501	980501	0.00300000	980501
09:20:30	980501	980501	980501	980501	0.30080000	980501
09:21:00	980501	980880	980501	980880	2.34020000	980517
09:21:30	980879	980880	980878	980878	0.24100000	980880
09:22:00	980879	980879	979100	979100	4.94028476	979911
09:22:30	979656	979718	979654	979687	0.60993312	979674
09:23:00	979500	979500	979500	979500	1.00000000	979500
09:23:30	-
09:24:00	-
09:24:30	979789	979856	979693	979856	6.41640740	979849
09:25:00	979856	979856	979856	979856	3.12363461	979856
09:25:30	979857	979867	979857	979867	0.17000000	979860
09:26:00	979856	979856	979856	979856	0.10000000	979856
09:26:30	979856	979856	979491	979491	0.53000000	979843
09:27:00	979496	979496	979496	979496	0.01000000	979496
09:27:30	979528	979528	979528	979528	0.01000000	979528
09:28:00	-
09:28:30	979559	979856	979559	979856	0.13000000	979833
09:29:00	-
09:29:30	-
09:30:00	979724	979724	979251	979251	2.49000013	979536
09:30:30	979700	979806	979700	979806	0.01956400	979779
09:31:00	979805	979806	979805	979806	0.20000000	979806
09:31:30	979805	979805	979805	979805	0.00100000	979805
09:32:00	979805	979805	979804	979804	0.01210000	979804
09:32:30	979804	979804	979418	979418	0.09000000	979718
09:33:00	979419	979805	979412	979805	1.06663000	979567
09:33:30	979805	979805	979805	979805	0.21000000	979805
09:34:00	979500	979804	979500	979804	0.16000000	979795
09:34:30	979789	979789	979789	979789	0.06000000	979789
09:35:00	-
09:35:30	979669	979670	979669	979670	0.21000000	979669
09:36:00	979670	979670	979670	979670	0.01020000	979670
09:36:30	979412	979412	979412	979412	0.20999800	979412
09:37:00	979412	979412	979254	979254	1.40300200	979398
09:37:30	979255	979255	979255	979255	0.10000000	979255
09:38:00	979000	979000	978850	978850	1.14000000	978918
09:38:30	978850	978850	978850	978850	0.01000000	978850
09:39:00	-
09:39:30	978850	978850	978800	978800	1.02000000	978849
09:40:00	978800	979203	978800	979203	1.52655113	979062
09:40:30	978802	979042	978802	979042	1.06170000	979031
09:41:00	979065	979065	979065	979065	0.01000000	979065
09:41:30	979105	979105	979105	979105	0.01000000	979105
09:42:00	979065	979065	979042	979042	0.02400000	979052
09:42:30	979042	979042	979042	979042	0.18599800	979042
09:43:00	979042	979043	978800	978800	0.17080200	978867
09:43:30	978800	978800	978500	978500	0.75744887	978641
09:44:00	-
09:44:30	978500	978500	978500	978500	0.60250000	978500
09:45:00	978551	978920	978551	978920	1.11000000	978917
09:45:30	979041	979780	979040	979780	5.51641400	979044
09:46:00	979802	979804	979800	979804	0.57100001	979801
09:46:30	979804	979805	979804	979805	0.94369999	979805
09:47:00	979910	980270	979910	980270	1.20000000	980210
09:47:30	980271	980271	980271	980271	0.18000000	980271
09:48:00	980276	980276	980271	980271	0.20000000	980275
09:48:30	-
09:49:00	980291	980291	980271	980271	0.20000000	980272
09:49:30	980500	980650	980500	980650	0.05000000	980620
09:50:00	980673	980901	980673	980901	0.06500000	980691
09:50:30	980273	980323	980273	980323	0.01300200	980311
09:51:00	980272	980323	980102	980323	1.22000000	980204
09:51:30	980323	980323	980323	980323	0.07000000	980323
09:52:00	980323	980323	980323	980323	0.05599800	980323
09:52:30	-
09:53:00	980323	980323	980323	980323	0.01000000	980323
09:53:30	980323	980323	980323	980323	0.01000000	980323
09:54:00	980323	980323	980323	980323	0.06710000	980323
09:54:30	980323	980323	980323	980323	0.00300000	980323
09:55:00	980323	980323	980323	980323	0.01000000	980323
09:55:30	-
09:56:00	980323	980323	980323	980323	0.08700000	980323
09:56:30	980323	980323	980323	980323	0.00300000	980323
09:57:00	-
09:57:30	980131	981290	980131	981290	4.22480018	980914
09:58:00	-
09:58:30	981500	981660	981500	981659	0.12000000	981647
09:59:00	981500	981500	981191	981191	0.82499800	981247
09:59:30	981276	981500	981276	981500	0.01407500	981341
10:00:00	981488	981765	981488	981765	0.00400080	981488
10:00:30	981677	982289	981308	981310	9.40399770	982136
10:01:00	981957	982055	981452	981452	0.19290000	981954
10:01:30	981538	982153	981451	982062	0.79137200	981637
10:02:00	-
10:02:30	-
10:03:00	982062	982062	981630	981630	0.83699800	981852
10:03:30	981631	981730	981308	981308	2.86030180	981507
10:04:00	981308	981308	981308	981308	21.24280494	981308
10:04:30	981308	981360	981308	981360	7.37470000	981320
10:05:00	981595	981595	981595	981595	0.10997051	981595
10:05:30	-
10:06:00	981314	981683	981308	981664	1.75000065	981355
10:06:30	981313	981313	981308	981308	0.62000026	981309
10:07:00	981308	981308	980941	981147	14.23758323	981274
10:07:30	980763	980763	979805	979805	7.39823875	980220
10:08:00	979805	980880	979498	980865	4.70514979	979998
10:08:30	980276	980276	980276	980276	0.01701540	980276
10:09:00	980000	980270	980000	980267	2.17000000	980258
10:09:30	980241	980244	980241	980241	0.62000000	980241
10:10:00	980276	980276	980276	980276	0.10000000	980276
10:10:30	980266	980266	980266	980266	0.01000000	980266
10:11:00	980835	980865	980835	980835	0.08120000	980839
10:11:30	980298	980298	980298	980298	0.71900000	980298
10:12:00	980298	980298	980266	980266	0.08080000	980286
10:12:30	980010	980010	979887	979887	1.15000000	979997
10:13:00	979880	979880	979670	979670	0.32600000	979708
10:13:30	979580	979580	979512	979512	0.07000000	979561
10:14:00	979670	980010	979512	980010	1.00650300	979645
10:14:30	980010	980010	980010	980010	0.18349700	980010
10:15:00	979890	979890	979890	979890	0.80000000	979890
10:15:30	979500	979780	979500	979780	0.91000000	979777
10:16:00	979777	979780	979777	979780	0.01100000	979777
10:16:30	979774	979774	979261	979261	1.22600000	979452
10:17:00	979170	979170	978100	978480	8.96483512	978656
10:17:30	978580	978889	978580	978889	1.21326323	978792
10:18:00	978889	979780	978889	979396	3.52847939	979269
10:18:30	979434	979500	979434	979500	0.86000000	979447
10:19:00	979459	979459	979459	979459	0.01000000	979459
10:19:30	979500	979500	979500	979500	1.32300000	979500
10:20:00	979496	979496	979496	979496	0.01000000	979496
10:20:30	-
10:21:00	979460	979460	979460	979460	0.15000000	979460
10:21:30	979569	979569	979569	979569	0.00100290	979569
10:22:00	-
10:22:30	979568	979568	979460	979460	0.31000000	979530
10:23:00	979460	979850	979460	979850	0.68600200	979609
10:23:30	979850	979850	979850	979850	0.00058803	979850
10:24:00	979850	979850	979583	979583	0.26400000	979729
10:24:30	980000	980820	980000	980788	4.04540200	980304
10:25:00	980789	980832	980789	980832	0.22000000	980820
10:25:30	-
10:26:00	980832	980832	980832	980832	0.02000000	980832
10:26:30	-
10:27:00	980928	980928	980928	980928	0.02040000	980928
10:27:30	980736	980736	980736	980736	0.16000000	980736
10:28:00	980723	980723	980021	980493	0.43500000	980398
10:28:30	980493	980524	980493	980524	0.20000000	980522
10:29:00	980591	980654	980591	980654	0.03600000	980626
10:29:30	-
10:30:00	980736	981500	980736	981454	2.96500000	981054
10:30:30	981746	981746	981670	981670	1.19000200	981671
10:31:00	981863	982133	981863	981899	2.32200023	982011
10:31:30	981899	981899	981899	981899	0.50000000	981899
10:32:00	981944	981944	981944	981944	0.15000000	981944
10:32:30	981729	981729	980963	980963	0.02545911	981595
10:33:00	981016	981705	980905	980905	0.30800000	981237
10:33:30	-
10:34:00	981016	981016	980939	980939	0.20000000	980941
10:34:30	981207	981207	981203	981203	1.02000000	981205
10:35:00	-
10:35:30	-
10:36:00	-
10:36:30	981317	981317	981317	981317	0.01000000	981317
10:37:00	981565	981565	981565	981565	0.24000000	981565
10:37:30	981565	981565	981565	981565	0.07000000	981565
10:38:00	981565	981565	981565	981565	0.01000000	981565
10:38:30	-
10:39:00	981588	981588	981588	981588	0.01000000	981588
10:39:30	981904	981904	981904	981904	0.02500000	981904
10:40:00	981904	981904	981904	981904	0.20000000	981904
10:40:30	982245	982245	981906	981906	0.21553889	981923
10:41:00	982284	982500	982284	982491	2.46789276	982419
10:41:30	982284	982284	982000	982000	1.09910724	982282
10:42:00	982000	982000	981904	981999	0.37500000	981928
10:42:30	-
10:43:00	981647	981647	981647	981647	0.01000000	981647
10:43:30	981647	981647	981565	981565	0.02400000	981569
10:44:00	-
10:44:30	981565	981565	981284	981284	0.42000000	981557
10:45:00	981250	981250	981250	981250	0.18000000	981250
10:45:30	981457	981457	981137	981137	0.50100000	981168
10:46:00	981450	982000	981450	982000	3.05690000	981836
10:46:30	981814	982153	981813	982153	1.08120000	981835
10:47:00	982080	982153	982080	982153	0.87190000	982082
10:47:30	982080	982080	982080	982080	0.06000000	982080
10:48:00	982080	982080	982080	982080	0.20000000	982080
10:48:30	982080	982080	982080	982080	0.02000000	982080
10:49:00	982050	982050	981569	982017	0.05199800	981948
10:49:30	981609	982018	981507	982018	0.26608038	981554
10:50:00	982018	982048	981530	981530	0.03000200	981693
10:50:30	981515	981515	981514	981514	0.18000000	981515
10:51:00	982046	982046	982046	982046	0.00200872	982046
10:51:30	-
10:52:00	982045	982046	982045	982046	0.31000013	982046
10:52:30	982046	982080	982046	982080	8.05939204	982069
10:53:00	982080	982460	982080	982460	1.24210783	982402
10:53:30	982530	982530	982460	982460	1.34545534	982461
10:54:00	-
10:54:30	982460	982460	981731	982460	1.26134723	982330
10:55:00	982780	982780	982721	982721	0.82800000	982779
10:55:30	982743	982743	982743	982743	0.01000000	982743
10:56:00	982756	982756	982756	982756	0.01000000	982756
10:56:30	982780	982780	982756	982756	0.01100000	982758
10:57:00	982743	982743	982520	982524	0.93418203	982645
10:57:30	-
10:58:00	982685	982686	982685	982685	0.44050000	982685
10:58:30	982685	982685	982685	982685	0.20000000	982685
10:59:00	-
10:59:30	982679	982680	982617	982617	0.22000000	982676
11:00:00	982685	982686	982680	982680	1.51418861	982685
11:00:30	-
11:01:00	983000	983000	983000	983000	0.01200000	983000
11:01:30	-
11:02:00	983000	983011	982680	982680	0.53000000	982811
11:02:30	982645	982673	982645	982673	0.19000000	982669
11:03:00	982815	982847	982815	982847	0.31000000	982827
11:03:30	982715	982745	982715	982745	0.18000000	982737
11:04:00	982378	982745	981854	981854	2.47866218	982422
11:04:30	981863	982000	981862	982000	0.30000000	981909
11:05:00	981791	982110	981791	981856	1.22031000	982089
11:05:30	981857	981857	981764	981764	0.13000000	981785
11:06:00	981501	981501	981250	981250	1.38986063	981484
11:06:30	981250	981250	981250	981250	0.05000000	981250
11:07:00	981250	981250	981250	981250	0.84200000	981250
11:07:30	981250	981250	981250	981250	0.00600000	981250
11:08:00	-
11:08:30	-
11:09:00	981452	981486	981452	981486	0.21000000	981454
11:09:30	981486	981486	981486	981486	0.02000200	981486
11:10:00	981486	981874	981486	981874	0.17999800	981508
11:10:30	981745	981748	981745	981748	0.22000000	981747
11:11:00	981000	981000	980524	980524	2.61352944	980940
11:11:30	980524	980905	980524	980780	1.22203263	980750
11:12:00	-
11:12:30	980780	981370	980780	981370	1.21750000	980934
11:13:00	981370	981370	981370	981370	0.22000000	981370
11:13:30	981369	981369	981369	981369	0.30000000	981369
11:14:00	-
11:14:30	981369	981369	981369	981369	0.01000000	981369
11:15:00	981369	982000	981369	982000	1.76159789	981629
11:15:30	981999	982045	981999	982045	0.20000000	982014
11:16:00	982141	982141	982141	982141	0.01630000	982141
11:16:30	982130	982205	981700	981709	6.75405800	982121
11:17:00	981701	982045	981700	981700	1.62748000	981711
11:17:30	981700	981702	981700	981701	0.97299800	981700
11:18:00	981700	982099	981700	981751	1.91980000	981784
11:18:30	981700	981700	981469	981471	0.21020385	981474
11:19:00	-
11:19:30	-
11:20:00	-
11:20:30	-
11:21:00	-
11:21:30	981515	981517	981245	981245	0.40000000	981380
11:22:00	980780	980780	980653	980653	0.31954978	980695
11:22:30	-
11:23:00	980765	980765	980765	980765	0.32000000	980765
11:23:30	-
11:24:00	-
11:24:30	-
11:25:00	980765	980765	980765	980765	0.10000000	980765
11:25:30	980982	980982	980974	980974	0.01100000	980975
11:26:00	980969	980970	980969	980970	0.20000000	980970
11:26:30	980982	980982	980982	980982	0.01000000	980982
11:27:00	-
11:27:30	980524	980524	980384	980384	0.10413693	980515
11:28:00	980403	980403	980403	980403	0.01525100	980403
11:28:30	-
11:29:00	980403	980403	980403	980403	0.02000000	980403
11:29:30	-
11:30:00	980403	980403	980403	980403	3.20000000	980403
11:30:30	980403	980403	980403	980403	0.01000000	980403
11:31:00	980400	980400	980284	980284	0.31000200	980293
11:31:30	980050	980050	979954	979957	0.72500000	979978
11:32:00	980000	980000	979965	979965	1.75000000	979995
11:32:30	-
11:33:00	-
11:33:30	979965	979965	979965	979965	0.05000000	979965
11:34:00	980192	980192	979850	979857	0.03399800	979993
11:34:30	979859	979965	979850	979850	0.20100200	979882
11:35:00	979935	979935	979935	979935	0.01000000	979935
11:35:30	-
11:36:00	979990	979990	979990	979990	0.15000000	979990
11:36:30	-
11:37:00	-
11:37:30	980129	980129	980129	980129	0.05000200	980129
11:38:00	980129	980226	979875	979878	0.41999800	980008
11:38:30	979878	979878	979747	979747	1.07000200	979779
11:39:00	979746	979747	979500	979746	1.78916193	979625
11:39:30	979746	979747	979746	979747	0.58488579	979746
11:40:00	979746	979747	979746	979747	0.35111100	979746
11:40:30	979747	979748	979470	979470	0.28770000	979682
11:41:00	979460	979460	979450	979450	0.23000000	979456
11:41:30	979450	979748	979450	979451	0.73000000	979454
11:42:00	-
11:42:30	979461	979461	979460	979460	0.20000000	979461
11:43:00	979461	979461	979460	979460	0.20000000	979461
11:43:30	979460	979460	979460	979460	1.21478500	979460
11:44:00	979460	979470	979460	979460	0.92500000	979461
11:44:30	979748	979748	979460	979460	0.03499900	979542
11:45:00	979460	979460	979450	979450	3.15990001	979452
11:45:30	979450	979450	979450	979450	0.01000000	979450
11:46:00	979450	979647	979450	979647	0.73231899	979476
11:46:30	979867	979867	979855	979855	0.12840000	979858
11:47:00	979957	979957	979793	979793	0.26110000	979850
11:47:30	979793	979883	979231	979883	0.11029800	979736
11:48:00	979844	979844	979650	979650	1.16000000	979677
11:48:30	979837	979837	979640	979640	1.01986423	979644
11:49:00	979835	979852	979620	979620	1.09290000	979673
11:49:30	979799	979802	979620	979620	0.03260000	979796
11:50:00	979811	979811	979809	979809	0.17900000	979809
11:50:30	-
11:51:00	979791	979791	979690	979690	0.22500000	979701
11:51:30	979500	979500	979500	979500	0.59990000	979500
11:52:00	979500	979690	979500	979690	1.94010000	979690
11:52:30	979672	979672	979672	979672	0.20000000	979672
11:53:00	979647	979647	979647	979647	0.17000000	979647
11:53:30	-
11:54:00	979646	979649	979646	979649	0.18534194	979646
11:54:30	979500	979500	979500	979500	0.70390000	979500
11:55:00	979500	979500	979469	979469	0.10110000	979500
11:55:30	979469	979469	979451	979451	0.08094000	979467
11:56:00	979650	979650	979650	979650	0.01000200	979650
11:56:30	979650	979799	979650	979799	0.02867500	979702
11:57:00	979897	980563	979897	980563	4.67701421	979926
11:57:30	-
11:58:00	981024	981024	981024	981024	0.01000000	981024
11:58:30	981500	981555	981500	981555	0.30000013	981553
11:59:00	-
11:59:30	981700	981700	981700	981700	0.50000000	981700
12:00:00	981990	982073	981563	982073	0.46259542	981931
12:00:30	982000	982000	981560	981560	0.79983600	981582
12:01:00	981560	981560	981390	981390	1.74306600	981457
12:01:30	981390	981390	981281	981281	0.11000000	981291
12:02:00	981445	981445	981160	981272	0.04249800	981233
12:02:30	-
12:03:00	981354	981389	981354	981389	0.35520000	981373
12:03:30	980990	981378	980990	981378	0.19589800	981357
12:04:00	981381	981381	980961	980961	0.36000000	981050
12:04:30	981462	981462	981462	981462	0.06980000	981462
12:05:00	981403	981403	981338	981338	0.26890000	981395
12:05:30	981309	981309	981309	981309	0.05870000	981309
12:06:00	981376	981376	981307	981308	0.23140000	981325
12:06:30	981309	981309	981309	981309	0.06200000	981309
12:07:00	-
12:07:30	-
12:08:00	980966	981309	980966	981309	0.68500000	981039
12:08:30	-
12:09:00	981309	981309	981309	981309	0.20000000	981309
12:09:30	981308	981308	981308	981308	0.10590000	981308
12:10:00	981309	981309	981309	981309	0.20000000	981309
12:10:30	981309	981309	981309	981309	0.03000000	981309
12:11:00	981309	981309	981309	981309	0.07000000	981309
12:11:30	981308	981308	981308	981308	0.01000000	981308
12:12:00	981499	981543	981499	981543	0.41000000	981502
12:12:30	981542	981542	981542	981542	0.15000000	981542
12:13:00	981542	981542	981542	981542	0.00200000	981542
12:13:30	981540	981541	981540	981541	0.20000000	981540
12:14:00	981543	981543	981543	981543	0.00500000	981543
12:14:30	981543	981543	981543	981543	1.58100000	981543
12:15:00	981543	981740	981543	981740	2.50230000	981544
12:15:30	981740	981740	981740	981740	0.01000000	981740
12:16:00	982073	982073	982073	982073	0.19000000	982073
12:16:30	982200	982740	982180	982740	2.17100000	982288
12:17:00	-
12:17:30	982920	982950	982920	982950	0.01500000	982940
12:18:00	982943	983094	982943	983094	0.54800000	983068
12:18:30	983094	983094	983094	983094	0.02100200	983094
12:19:00	983094	983322	983094	983322	0.62000000	983115
12:19:30	983322	983922	983322	983922	7.11013975	983811
12:20:00	984000	985322	984000	985322	32.22997058	984146
12:20:30	985425	985849	984598	984978	7.93318225	985565
12:21:00	984902	984903	984510	984510	0.68980000	984686
12:21:30	984299	984953	984299	984950	0.45300000	984879
12:22:00	984909	984909	984909	984909	0.01000000	984909
12:22:30	984836	984836	984071	984351	1.05960000	984266
12:23:00	984351	986500	984055	986295	17.09703396	985368
12:23:30	986500	986500	984850	985728	1.54708303	985260
12:24:00	985727	985727	985442	985442	0.01800000	985569
12:24:30	985705	985705	985705	985705	0.01000000	985705
12:25:00	985727	986253	985164	985500	64.28615521	986229
12:25:30	985284	985549	985284	985500	0.22000000	985496
12:26:00	985500	985500	985105	985105	0.80953256	985120
12:26:30	985105	985105	984448	984448	1.33533753	984703
12:27:00	984448	984448	984448	984448	0.10000000	984448
12:27:30	984660	984900	984448	984448	0.97500000	984696
12:28:00	984448	984448	984448	984448	0.03500000	984448
12:28:30	984285	984448	984200	984200	0.82000000	984223
12:29:00	-
12:29:30	984200	984200	984057	984057	0.21709339	984068
12:30:00	984057	984500	984055	984500	1.36498000	984386
12:30:30	984500	985010	984500	985010	2.62500000	984797
12:31:00	985010	985010	984693	984693	0.03689931	984753
12:31:30	-
12:32:00	984500	984884	984500	984884	0.22285000	984823
12:32:30	985105	985500	984929	984930	2.19000000	985257
12:33:00	985230	985230	985163	985163	0.72269554	985229
12:33:30	985500	986178	985500	986000	1.70010000	985666
12:34:00	986119	986120	985598	985617	4.10000000	985739
12:34:30	985733	985733	984913	984913	0.24000000	985609
12:35:00	985059	985406	985059	985406	1.07715000	985256
12:35:30	985499	985499	985400	985400	0.90037122	985444
12:36:00	985499	985499	985300	985300	0.67500000	985344
12:36:30	985334	985334	984827	984827	0.12000000	984912
12:37:00	984827	985269	984827	985269	0.06000000	984901
12:37:30	985165	985165	985165	985165	0.10000000	985165
12:38:00	985269	985269	985269	985269	0.60000000	985269
12:38:30	985268	985269	985260	985265	0.98110000	985266
12:39:00	984694	984697	984326	984599	1.35308824	984655
12:39:30	984629	984629	984629	984629	0.01000000	984629
12:40:00	984639	984767	984639	984767	0.35000000	984694
12:40:30	984940	984940	984507	984507	0.15988301	984913
12:41:00	984507	984507	984507	984507	0.20000000	984507
12:41:30	984507	984507	984507	984507	0.01000000	984507
12:42:00	984409	984409	984409	984409	0.20000000	984409
12:42:30	984120	984120	984074	984074	1.08856000	984116
12:43:00	984074	984385	984074	984385	1.51206254	984118
12:43:30	-
12:44:00	984120	984120	984120	984120	1.00000000	984120
12:44:30	984120	984120	984120	984120	0.01000000	984120
12:45:00	-
12:45:30	984087	984087	984086	984086	0.69000000	984086
12:46:00	984402	984501	984402	984404	0.07150000	984416
12:46:30	984404	984404	984404	984404	0.24000000	984404
12:47:00	984150	984150	984150	984150	2.00000000	984150
12:47:30	984062	984100	984055	984055	20.02682352	984055
12:48:00	984055	984061	983500	984061	10.24198328	983986
12:48:30	-
12:49:00	983981	984022	983981	984022	0.27300000	983992
12:49:30	983444	983610	983397	983610	1.50000000	983551
12:50:00	983923	984027	983923	984022	0.74200000	983979
12:50:30	983923	984397	983791	984397	0.48430000	984036
12:51:00	984397	984397	984397	984397	0.05000000	984397
12:51:30	984444	984444	984444	984444	0.01000000	984444
12:52:00	984397	984397	984397	984397	0.16200000	984397
12:52:30	984000	984000	983992	983993	0.32376000	983995
12:53:00	983986	983986	983986	983986	0.03000000	983986
12:53:30	-
12:54:00	983900	983901	983900	983901	0.72364000	983900
12:54:30	983901	983901	983901	983901	0.01009899	983901
12:55:00	983900	983900	983473	983900	0.32187881	983776
12:55:30	983900	983900	983900	983900	0.02410499	983900
12:56:00	983650	983650	983619	983619	1.01000000	983650
12:56:30	984000	984356	983693	983693	0.60200000	984243
12:57:00	983693	983693	983500	983500	0.89790000	983534
12:57:30	-
12:58:00	983900	983900	983500	983500	0.35500000	983883
12:58:30	-
12:59:00	983443	983443	983320	983329	0.04000000	983325
12:59:30	984014	984014	983456	983456	0.05499950	983963
13:00:00	983564	984550	983563	984550	1.87000000	984375
13:00:30	984330	984861	984106	984106	2.25999500	984552
13:01:00	984450	984450	984450	984450	0.80827763	984450
13:01:30	984640	984640	984640	984640	1.00000000	984640
13:02:00	984640	984850	984640	984850	0.80000026	984798
13:02:30	-
13:03:00	-
13:03:30	985000	985130	985000	985130	1.43000000	985066
13:04:00	985130	985130	985130	985130	0.15000000	985130
13:04:30	985000	985000	984766	984766	1.01403850	984846
13:05:00	984772	984772	984755	984755	0.26000000	984766
13:05:30	984755	984755	984755	984755	0.00610000	984755
13:06:00	984755	984755	984755	984755	0.20000000	984755
13:06:30	984500	984500	984500	984500	0.53000000	984500
13:07:00	984500	984500	984500	984500	0.00370000	984500
13:07:30	-
13:08:00	984500	984500	984500	984500	0.03040000	984500
13:08:30	-
13:09:00	984502	984502	984318	984318	1.18000000	984387
13:09:30	984318	985250	984318	985250	1.99000252	984979
13:10:00	985250	985923	985250	985500	1.28093961	985378
13:10:30	985548	985775	985548	985775	0.32000000	985697
13:11:00	-
13:11:30	985169	985169	984837	984837	0.12000000	985114
13:12:00	984837	984837	984837	984837	0.01000000	984837
13:12:30	984837	984837	984837	984837	0.10200000	984837
13:13:00	984500	984500	984500	984500	0.01000000	984500
13:13:30	-
13:14:00	984548	984548	983646	983646	0.74399879	983872
13:14:30	983502	983646	983364	983502	2.22100000	983493
13:15:00	983502	983866	983502	983861	1.73000013	983830
13:15:30	983862	984355	983862	984050	1.32070000	984090
13:16:00	984310	984430	984158	984430	2.75928669	984393
13:16:30	984429	984739	984429	984685	3.01430000	984468
13:17:00	984430	984659	984158	984158	0.54900000	984198
13:17:30	984050	984050	984017	984017	0.25000000	984024
13:18:00	983500	983500	983500	983500	0.01000000	983500
13:18:30	-
13:19:00	983595	983595	983564	983564	0.20000000	983580
13:19:30	984318	984650	984230	984230	2.31090000	984463
13:20:00	-
13:20:30	984230	984230	984230	984230	0.05090000	984230
13:21:00	983890	984001	983890	984001	0.89990000	983902
13:21:30	983890	983890	983890	983890	0.00989901	983890
13:22:00	984000	984000	983700	983700	0.18031674	983878
13:22:30	983565	983565	983274	983480	2.10580000	983443
13:23:00	983250	983250	982875	983000	1.52286000	982982
13:23:30	983000	983050	983000	983050	2.57601915	983038
13:24:00	983033	983033	983000	983000	1.97741792	983001
13:24:30	983000	983000	982965	982968	1.21000000	982995
13:25:00	982968	983000	982968	983000	0.22000000	982986
13:25:30	983000	983000	983000	983000	0.88000000	983000
13:26:00	983000	983581	983000	983568	0.22258208	983532
13:26:30	983516	983546	983479	983514	0.25800000	983527
13:27:00	-
13:27:30	983508	983513	982884	983513	0.33600000	983443
13:28:00	983503	983503	983503	983503	0.01010000	983503
13:28:30	983513	983513	982927	982927	0.75554950	982952
13:29:00	983508	983514	982780	982782	1.48327252	983325
13:29:30	982927	982927	982700	982700	0.06200000	982738
13:30:00	982609	982609	982254	982284	1.29989001	982482
13:30:30	982284	982284	981700	981700	3.73025667	982003
13:31:00	981700	981700	981308	981308	0.34470999	981481
13:31:30	981339	981340	981339	981339	0.05000000	981340
13:32:00	981339	981936	981100	981936	2.20692700	981260
13:32:30	-
13:33:00	-
13:33:30	982000	982030	981778	982000	1.75510000	981921
13:34:00	982020	982020	982020	982020	0.24151792	982020
13:34:30	-
13:35:00	982000	982020	982000	982000	1.56050000	982013
13:35:30	-
13:36:00	981820	982000	981820	982000	0.07090000	981949
13:36:30	982242	982370	982242	982370	1.76500000	982306
13:37:00	982340	982552	982340	982552	0.36010199	982481
13:37:30	982552	982552	982552	982552	0.74550000	982552
13:38:00	-
13:38:30	982554	982554	982553	982553	0.16000000	982554
13:39:00	982553	982553	982552	982552	0.32000000	982553
13:39:30	-
13:40:00	982590	982590	982590	982590	0.01000000	982590
13:40:30	982304	982334	982304	982334	0.23000000	982333
13:41:00	982323	982329	982323	982329	0.20000000	982327
13:41:30	982332	982332	982332	982332	0.15000000	982332
13:42:00	982332	982332	982332	982332	0.13000000	982332
13:42:30	982663	982663	981941	981941	0.01999950	982479
13:43:00	982344	982344	982344	982344	0.17000000	982344
13:43:30	-
13:44:00	982440	982770	982435	982770	0.26000200	982464
13:44:30	-
13:45:00	-
13:45:30	982809	982809	982809	982809	0.20000000	982809
13:46:00	982789	982789	982789	982789	0.21000000	982789
13:46:30	982332	982332	982332	982332	0.02000000	982332
13:47:00	-
13:47:30	-
13:48:00	982332	982332	982332	982332	0.03000000	982332
13:48:30	982469	982877	982332	982332	1.68499950	982697
13:49:00	982332	982332	982332	982332	0.00500050	982332
13:49:30	982735	982735	982735	982735	0.02250000	982735
13:50:00	982710	982710	982710	982710	0.00100000	982710
13:50:30	-
13:51:00	982855	982934	982855	982934	0.06100000	982904
13:51:30	982924	983000	982924	982934	0.04200000	982964
13:52:00	982990	983000	982990	983000	0.07628000	983000
13:52:30	982980	983000	982980	983000	0.00672000	982997
13:53:00	983000	983000	983000	983000	0.01000000	983000
13:53:30	983000	983000	983000	983000	0.23000000	983000
13:54:00	982980	982980	982980	982980	0.00100000	982980
13:54:30	983170	983170	983128	983128	0.84000026	983160
13:55:00	983129	983129	983128	983128	0.37000000	983128
13:55:30	983176	983198	983128	983198	0.02400040	983177
13:56:00	983178	983212	983178	983212	0.00499960	983202
13:56:30	983181	983181	983181	983181	0.02000000	983181
13:57:00	-
13:57:30	983181	983284	983181	983284	0.23429000	983269
13:58:00	-
13:58:30	983285	983690	983284	983690	1.23200000	983635
13:59:00	983589	983589	983500	983500	0.85100000	983569
13:59:30	983779	983779	983500	983500	0.02500160	983589
14:00:00	983500	983500	983500	983500	0.24000000	983500
14:00:30	983959	984001	983959	984001	1.13500008	983961
14:01:00	984001	984001	984001	984001	0.50000000	984001
14:01:30	984000	984000	983651	983651	0.20500000	983821
14:02:00	983670	983670	983663	983663	0.20000000	983668
14:02:30	983680	983680	983680	983680	0.01000000	983680
14:03:00	983650	983650	983650	983650	0.01452655	983650
14:03:30	983650	983650	983650	983650	0.01000000	983650
14:04:00	983501	983501	983500	983500	2.12727170	983500
14:04:30	983550	983550	983550	983550	1.10000000	983550
14:05:00	983550	983550	983550	983550	0.50000013	983550
14:05:30	983550	983550	983550	983550	0.01000000	983550
14:06:00	983550	983550	983550	983550	0.08379151	983550
14:06:30	983550	983550	983550	983550	0.01000000	983550
14:07:00	983556	983557	983500	983500	0.82483666	983540
14:07:30	983285	983285	983008	983008	0.21000000	983272
14:08:00	982994	982994	982994	982994	0.01000000	982994
14:08:30	982850	982850	982815	982815	0.06000000	982821
14:09:00	-
14:09:30	982778	982778	982745	982745	0.02000000	982762
14:10:00	982745	982745	982745	982745	0.09000000	982745
14:10:30	982745	982745	982700	982700	0.06401760	982744
14:11:00	983039	983039	983039	983039	0.01000200	983039
14:11:30	-
14:12:00	982745	982745	982600	982600	0.30920013	982604
14:12:30	982600	982600	982500	982500	1.74549987	982599
14:13:00	982500	982500	982500	982500	0.01000000	982500
14:13:30	-
14:14:00	-
14:14:30	982439	982439	982139	982139	0.20300000	982435
14:15:00	982437	982511	982437	982511	0.08399640	982438
14:15:30	-
14:16:00	-
14:16:30	982202	982202	982202	982202	0.01000000	982202
14:17:00	982202	982202	982073	982073	0.02000000	982138
14:17:30	982073	982073	982073	982073	0.02100000	982073
14:18:00	982073	982269	982073	982195	3.19900000	982086
14:18:30	983098	983098	983098	983098	0.00500000	983098
14:19:00	983095	983096	983095	983096	0.20000000	983095
14:19:30	982836	982974	982836	982974	0.23000000	982860
14:20:00	982974	982974	982974	982974	0.03500000	982974
14:20:30	982942	982974	982887	982887	0.21000000	982962
14:21:00	-
14:21:30	982899	982899	982887	982887	0.19240000	982899
14:22:00	-
14:22:30	982900	982900	982900	982900	0.24900700	982900
14:23:00	982900	982900	982900	982900	1.10000039	982900
14:23:30	982900	982900	982900	982900	0.22000000	982900
14:24:00	982900	982900	982900	982900	0.02000000	982900
14:24:30	982900	982900	982900	982900	0.52000013	982900
14:25:00	982900	983000	982900	983000	0.01000000	982990
14:25:30	982813	983000	982700	983000	1.31000000	982937
14:26:00	983127	983127	982620	983000	0.07571900	983077
14:26:30	983000	983000	983000	983000	0.20940000	983000
14:27:00	983000	983000	983000	983000	0.16000000	983000
14:27:30	982992	982992	982668	982668	0.01500000	982884
14:28:00	982530	983000	982530	982631	0.10130200	982615
14:28:30	982589	982589	982588	982588	0.20000000	982589
14:29:00	982667	983260	982667	983260	0.42089154	982998
14:29:30	983039	983039	983039	983039	0.05900000	983039
14:30:00	983610	983647	983610	983633	2.01100000	983628
14:30:30	983680	983680	983481	983481	0.35996000	983612
14:31:00	983508	983508	983508	983508	0.17000000	983508
14:31:30	983649	983649	983500	983500	0.25000000	983512
14:32:00	983505	983505	983482	983482	0.20000000	983499
14:32:30	-
14:33:00	983481	983481	983481	983481	0.05000000	983481
14:33:30	983482	983482	983482	983482	0.00100000	983482
14:34:00	983482	983482	983482	983482	0.01000000	983482
14:34:30	983679	983870	983679	983870	0.01000000	983797
14:35:00	984215	984215	983950	983951	1.84610337	983995
14:35:30	983951	983951	983951	983951	0.01499800	983951
14:36:00	983951	983951	983812	983812	0.20500000	983815
14:36:30	983811	983811	983811	983811	0.06046000	983811
14:37:00	-
14:37:30	983825	983825	983260	983260	0.02000000	983554
14:38:00	983689	983933	983689	983899	0.51000200	983847
14:38:30	984289	984290	984289	984290	2.10000000	984290
14:39:00	984284	984284	983866	983866	0.06989601	983986
14:39:30	984340	984340	984340	984340	0.02000000	984340
14:40:00	984500	984500	984370	984370	0.10000000	984487
14:40:30	984679	984950	984500	984500	1.56309657	984603
14:41:00	984500	984500	984500	984500	0.01000000	984500
14:41:30	-
14:42:00	984500	984500	983965	984440	0.97845000	984114
14:42:30	984529	984970	984529	984970	0.23999800	984949
14:43:00	984935	984935	984807	984859	0.36000000	984887
14:43:30	-
14:44:00	984859	984859	984859	984859	0.02000000	984859
14:44:30	-
14:45:00	984905	984945	984859	984859	0.11061000	984902
14:45:30	984811	984811	984811	984811	0.15000000	984811
14:46:00	984659	984659	984659	984659	0.00620000	984659
14:46:30	984659	984659	984659	984659	0.00300000	984659
14:47:00	-
14:47:30	984569	984572	984530	984572	0.40000000	984561
14:48:00	984572	984572	984529	984529	0.11400000	984533
14:48:30	984469	984537	984469	984537	0.21000000	984534
14:49:00	-
14:49:30	984945	985000	984945	985000	0.45000000	984993
14:50:00	985000	985000	985000	985000	0.70000000	985000
14:50:30	984816	984816	984816	984816	0.00500000	984816
14:51:00	984840	985000	984840	985000	0.03000000	984947
14:51:30	985000	985000	984935	985000	0.21500000	984998
14:52:00	985000	985000	984936	984936	0.02821900	984959
14:52:30	984936	984936	984669	984669	0.06500000	984900
14:53:00	984469	984469	984211	984211	0.11100000	984235
14:53:30	984050	984050	983982	984013	0.26000000	983986
14:54:00	984033	984033	984033	984033	0.20000000	984033
14:54:30	984284	984284	984284	984284	0.54870000	984284
14:55:00	984568	984578	984562	984562	1.42000000	984571
14:55:30	984029	984100	983951	984100	0.30000000	983969
14:56:00	-
14:56:30	984099	984099	984099	984099	0.20000000	984099
14:57:00	984100	984100	984100	984100	0.22000000	984100
14:57:30	983856	984100	983850	984100	1.01000000	983853
14:58:00	984100	984284	984100	984284	0.40220000	984165
14:58:30	-
14:59:00	984284	984284	984284	984284	0.24000000	984284
14:59:30	984284	984284	984284	984284	0.09100000	984284
15:00:00	984284	984284	984284	984284	0.02000000	984284
15:00:30	984284	984284	984284	984284	0.11900000	984284
15:01:00	984500	984500	984500	984500	0.05000000	984500
15:01:30	-
15:02:00	984500	984500	984500	984500	0.00679549	984500
15:02:30	-
15:03:00	984511	984969	984511	984568	0.25599947	984536
15:03:30	-
15:04:00	984617	985076	984617	985076	2.27901091	984987
15:04:30	984735	984735	984735	984735	0.00799853	984735
15:05:00	985067	985068	985067	985068	0.50240000	985067
15:05:30	984932	984932	984932	984932	0.01000000	984932
15:06:00	984959	984960	984959	984960	0.15000000	984959
15:06:30	984500	984500	984500	984500	5.00000000	984500
15:07:00	-
15:07:30	984670	984670	983800	984095	2.52728247	983945
15:08:00	984063	984100	984063	984100	0.59000000	984074
15:08:30	983800	984076	983800	983800	7.94985609	983802
15:09:00	983800	983800	983500	983500	1.06763891	983794
15:09:30	983247	983502	982903	982903	0.24499950	983477
15:10:00	983422	983422	983422	983422	0.02000000	983422
15:10:30	983468	983468	983468	983468	0.23000000	983468
15:11:00	983900	983900	983900	983900	0.22328075	983900
15:11:30	983900	983900	983479	983479	0.77671925	983629
15:12:00	983435	983435	983007	983007	0.02000000	983221
15:12:30	983063	983694	983063	983694	0.10570000	983670
15:13:00	983839	983839	983591	983625	0.55340000	983727
15:13:30	983583	983584	983583	983584	0.70000000	983583
15:14:00	983582	983582	983582	983582	0.20000000	983582
15:14:30	-
15:15:00	983582	984110	983582	983968	3.20100000	983891
15:15:30	983962	984189	983315	984189	4.19996000	984085
15:16:00	984167	984168	984144	984144	0.30060000	984162
15:16:30	984069	984069	984069	984069	0.02000000	984069
15:17:00	983715	983715	983253	983262	0.57000000	983624
15:17:30	983229	983641	983201	983201	0.05000000	983300
15:18:00	983202	983202	983201	983201	0.05809000	983202
15:18:30	983015	983015	982799	983015	0.81209429	982990
15:19:00	982976	983577	982976	983577	0.39200000	983487
15:19:30	983578	983578	983578	983578	0.05000000	983578
15:20:00	983439	983439	983439	983439	0.46390000	983439
15:20:30	983439	983439	983438	983438	0.20996000	983439
15:21:00	-
15:21:30	983438	983438	983438	983438	0.02000000	983438
15:22:00	983642	983755	983642	983725	0.20120000	983745
15:22:30	983822	984105	983699	984105	0.30700000	983729
15:23:00	983825	984179	983825	984137	0.00900000	984125
15:23:30	984122	984122	984122	984122	0.23000000	984122
15:24:00	-
15:24:30	984122	984122	984122	984122	0.01200000	984122
15:25:00	-
15:25:30	984122	984122	983928	983928	1.16000000	984106
15:26:00	983804	984320	983804	984320	0.02000200	984062
15:26:30	984199	984199	983510	983510	0.55900000	983526
15:27:00	-
15:27:30	983800	983865	983800	983865	1.20000000	983811
15:28:00	-
15:28:30	984350	984409	984277	984400	14.22039800	984392
15:29:00	984400	984409	984400	984403	1.44200000	984400
15:29:30	984433	984930	984423	984930	0.43740000	984614
15:30:00	984869	984950	984830	984950	2.01380000	984890
15:30:30	985000	985000	985000	985000	1.14140000	985000
15:31:00	985000	985380	985000	985380	1.02800000	985289
15:31:30	985380	985621	985380	985450	3.77931800	985430
15:32:00	985650	987137	985650	986667	11.84517904	986425
15:32:30	986797	987100	986088	986088	1.66089201	986906
15:33:00	986087	986087	986086	986086	0.20000000	986087
15:33:30	986797	987300	986797	986990	1.20499900	987094
15:34:00	986645	986645	986634	986634	1.77000000	986640
15:34:30	986541	986541	986500	986500	0.04000000	986531
15:35:00	986546	986899	986342	986899	2.21400000	986436
15:35:30	986899	986900	986675	986675	0.63106000	986863
15:36:00	986472	987450	986195	986790	7.16784000	986924
15:36:30	986003	986109	986003	986109	0.44448034	986010
15:37:00	986109	986109	986109	986109	0.10000000	986109
15:37:30	-
15:38:00	-
15:38:30	986076	986076	986000	986000	0.05500000	986014
15:39:00	986411	986411	986411	986411	0.01000200	986411
15:39:30	986883	986900	986364	986900	0.44779672	986424
15:40:00	986958	986958	986769	986769	0.04000000	986911
15:40:30	986362	986362	986361	986361	1.07520328	986361
15:41:00	986392	986420	985931	986420	1.58089950	986402
15:41:30	986420	986420	986419	986419	0.92010000	986419
15:42:00	986347	986347	985649	985649	1.02999715	986322
15:42:30	986204	986209	985623	985623	0.24999800	986161
15:43:00	985700	985700	985700	985700	0.20000000	985700
15:43:30	985733	986249	985731	986249	1.94647934	985984
15:44:00	986249	986249	986249	986249	0.01000000	986249
15:44:30	986249	986479	986111	986111	0.18452066	986183
15:45:00	986111	986111	986111	986111	0.01000000	986111
15:45:30	986011	986011	986011	986011	0.03080000	986011
15:46:00	986037	986038	986037	986038	0.20000000	986037
15:46:30	985910	985910	985534	985534	1.97000000	985838
15:47:00	985500	985627	985500	985626	0.10110000	985538
15:47:30	985430	985430	985430	985430	0.57517134	985430
15:48:00	985534	985626	985534	985626	1.20963000	985534
15:48:30	985538	985538	985534	985534	0.78000000	985538
15:49:00	985535	985535	985535	985535	0.01000000	985535
15:49:30	985598	985598	985598	985598	0.00800000	985598
15:50:00	985999	986776	985955	985955	2.96100013	986308
15:50:30	986000	986042	986000	986042	0.30000000	986028
15:51:00	986010	986041	985962	986041	0.82713174	985993
15:51:30	985993	985993	985534	985534	0.74000000	985627
15:52:00	-
15:52:30	985340	985340	985340	985340	0.12000000	985340
15:53:00	985101	985400	985101	985400	0.21587600	985385
15:53:30	985400	985400	985400	985400	0.75395400	985400
15:54:00	985140	985140	985111	985111	0.17600000	985115
15:54:30	985370	985370	985370	985370	0.01300000	985370
15:55:00	985400	985400	985400	985400	0.20000000	985400
15:55:30	985400	985400	985370	985370	0.21000000	985399
15:56:00	985400	985400	985197	985197	0.02000000	985299
15:56:30	985231	985400	985231	985231	2.01487000	985312
15:57:00	985837	985837	985802	985802	0.11000000	985805
15:57:30	-
15:58:00	-
15:58:30	-
15:59:00	985802	985802	985802	985802	0.01000000	985802
15:59:30	-
16:00:00	986172	986923	985921	986923	3.58000000	986328
16:00:30	986398	986859	986398	986508	1.76590000	986809
16:01:00	986390	986390	986390	986390	0.02799720	986390
16:01:30	986390	986507	986390	986507	0.19940280	986406
16:02:00	985802	985849	985390	985390	0.36330000	985461
16:02:30	-
16:03:00	-
16:03:30	986006	986007	985670	986007	1.47380881	985778
16:04:00	986007	986007	985940	985940	0.47498919	986006
16:04:30	985880	986207	985786	985786	1.23000000	985824
16:05:00	985785	985785	985784	985784	0.21000000	985785
16:05:30	-
16:06:00	-
16:06:30	-
16:07:00	985784	985784	985784	985784	0.20500000	985784
16:07:30	985784	986045	985784	986045	0.71000000	986038
16:08:00	986042	986042	986042	986042	0.00500000	986042
16:08:30	986037	986038	986037	986038	0.20000000	986038
16:09:00	986019	986019	985585	985585	0.24000000	986001
16:09:30	985585	985585	985199	985199	1.29000000	985411
16:10:00	985200	985200	985199	985199	0.20000000	985199
16:10:30	985240	985240	985240	985240	0.24000000	985240
16:11:00	985201	985201	985197	985199	0.06518800	985197
16:11:30	-
16:12:00	985172	985172	985165	985165	0.05000000	985169
16:12:30	985172	985172	985172	985172	0.72000000	985172
16:13:00	-
16:13:30	985172	985498	985172	985498	0.23000000	985186
16:14:00	985498	985498	985498	985498	0.10200000	985498
16:14:30	-
16:15:00	985498	985586	985498	985586	0.02522073	985533
16:15:30	985492	985497	985492	985497	0.05856800	985496
16:16:00	985497	985498	985497	985498	1.55633455	985498
16:16:30	985498	985498	985498	985498	3.47683264	985498
16:17:00	985498	986165	985498	986165	0.05026440	985727
16:17:30	-
16:18:00	-
16:18:30	985800	986165	985800	986165	0.11000000	985833
16:19:00	986200	986200	986200	986200	0.01450000	986200
16:19:30	986199	986199	986199	986199	0.01000000	986199
16:20:00	986199	986199	986199	986199	0.20000000	986199
16:20:30	986199	986199	986199	986199	0.01000000	986199
16:21:00	-
16:21:30	985512	985512	985172	985187	0.74000000	985457
16:22:00	985500	985501	985500	985501	0.21000000	985501
16:22:30	985300	985800	985300	985522	1.15000000	985519
16:23:00	985000	985000	984500	984859	0.66000000	984848
16:23:30	984859	984913	984517	984913	0.22000000	984874
16:24:00	984913	984913	984913	984913	0.09000000	984913
16:24:30	984812	984812	984400	984400	1.17777000	984577
16:25:00	984401	984401	984400	984400	0.50000000	984400
16:25:30	984400	984400	984400	984400	0.69450000	984400
16:26:00	984334	984334	984334	984334	0.01000000	984334
16:26:30	984375	984375	984000	984000	0.41322603	984201
16:27:00	984229	984229	984229	984229	0.01000000	984229
16:27:30	983876	984059	983876	984059	0.02000000	983967
16:28:00	983774	983774	983774	983774	0.03000000	983774
16:28:30	984110	984110	984110	984110	0.38458304	984110
16:29:00	984110	985083	984110	985083	5.02000000	984926
16:29:30	984484	984681	984067	984681	0.30000000	984590
16:30:00	984655	984659	984399	984399	0.23000000	984624
16:30:30	984500	984500	984111	984111	0.31079800	984175
16:31:00	-
16:31:30	984068	984068	984068	984068	0.19000000	984068
16:32:00	984068	984515	984068	984515	0.21000000	984089
16:32:30	984438	984439	984438	984439	0.19000000	984438
16:33:00	984067	984249	984059	984249	1.22920000	984067
16:33:30	984085	984085	984085	984085	0.01000000	984085
16:34:00	984085	984085	984085	984085	0.01300060	984085
16:34:30	984085	984227	984085	984227	0.33669940	984173
16:35:00	984227	984227	984227	984227	0.01514000	984227
16:35:30	984227	985057	984227	985057	3.54229078	984545
16:36:00	985073	985104	985073	985104	0.20000000	985095
16:36:30	985177	985177	985113	985113	0.23000000	985121
16:37:00	985113	985113	985113	985113	0.12000000	985113
16:37:30	985209	985209	985209	985209	0.01000200	985209
16:38:00	985209	985209	985209	985209	0.42250000	985209
16:38:30	985209	985209	985209	985209	0.01479800	985209
16:39:00	985209	985209	985209	985209	1.20000000	985209
16:39:30	985198	985198	985198	985198	0.21000000	985198
16:40:00	985204	985204	985204	985204	0.05000000	985204
16:40:30	-
16:41:00	985214	985399	985204	985399	0.13000000	985247
16:41:30	985334	985613	985334	985613	1.50000000	985464
16:42:00	985514	985514	985514	985514	0.20000000	985514
16:42:30	985262	985262	985262	985262	0.01000000	985262
16:43:00	985260	985260	984522	984629	0.18249800	984598
16:43:30	985346	985346	984815	984873	0.38900000	984883
16:44:00	-
16:44:30	984876	984878	984876	984878	0.24220000	984878
16:45:00	985310	985310	985310	985310	0.01700000	985310
16:45:30	985309	985310	985309	985310	0.29000000	985310
16:46:00	985310	985310	985310	985310	0.20000000	985310
16:46:30	985310	985310	985310	985310	0.01020000	985310
16:47:00	985310	985310	984879	985301	1.19208444	984922
16:47:30	984878	984878	984878	984878	0.20999800	984878
16:48:00	985287	985287	985287	985287	0.01070000	985287
16:48:30	985279	985279	984873	984873	0.30000000	985144
16:49:00	984873	985281	984873	985280	1.35100000	985066
16:49:30	985281	985281	984873	984873	0.26500200	985181
16:50:00	985249	985249	985225	985226	0.24200000	985225
16:50:30	985187	985187	985187	985187	0.01000000	985187
16:51:00	-
16:51:30	985263	985690	985263	985511	1.21107020	985647
16:52:00	985800	985800	985512	985512	0.03000000	985608
16:52:30	-
16:53:00	985869	985869	985869	985869	0.01000200	985869
16:53:30	985869	985884	985858	985858	0.07786400	985878
16:54:00	985869	985869	985500	985500	0.10100000	985504
16:54:30	-
16:55:00	-
16:55:30	-
16:56:00	985881	985930	985881	985915	0.04560000	985895
16:56:30	985868	985888	985868	985888	0.10000000	985882
16:57:00	985881	985881	985881	985881	0.20000000	985881
16:57:30	985798	985798	985798	985798	0.01000000	985798
16:58:00	985798	985799	985798	985799	0.20000000	985799
16:58:30	985793	985793	985700	985700	0.04438000	985721
16:59:00	985700	985800	985700	985798	0.23450000	985750
16:59:30	985800	985800	985800	985800	0.03112000	985800
17:00:00	-
17:00:30	985798	985798	985798	985798	0.00300000	985798
17:01:00	-
17:01:30	985881	985915	985881	985903	2.01000000	985912
17:02:00	-
17:02:30	985886	985886	985886	985886	0.21000000	985886
17:03:00	985861	985861	985861	985861	0.01000000	985861
17:03:30	985844	985845	985844	985845	0.20000000	985845
17:04:00	985854	985854	985842	985842	0.00300000	985848
17:04:30	985833	985833	985828	985828	0.21100000	985828
17:05:00	985828	985833	985828	985833	0.35200000	985833
17:05:30	985833	985915	985767	985915	2.24400000	985835
17:06:00	985915	986051	985915	986051	0.20739000	985962
17:06:30	986051	986051	986051	986051	0.03700004	986051
17:07:00	986200	986380	986200	986380	1.91740219	986285
17:07:30	986380	986380	986202	986380	0.13100660	986377
17:08:00	986380	986380	986380	986380	0.14304980	986380
17:08:30	986380	986380	986202	986202	0.99999321	986230
17:09:00	986202	986380	986202	986380	0.41042000	986379
17:09:30	-
17:10:00	986380	986380	986380	986380	0.10000000	986380
17:10:30	986453	986465	986000	986223	1.28912705	986248
17:11:00	985692	986217	985692	986217	0.30000000	986168
17:11:30	986212	986212	986212	986212	0.01000000	986212
17:12:00	-
17:12:30	986212	986212	986212	986212	0.05000000	986212
17:13:00	986211	986216	986211	986216	0.22000000	986215
17:13:30	-
17:14:00	986156	986212	986156	986203	0.41284279	986200
17:14:30	985694	985694	985694	985694	0.00999800	985694
17:15:00	986198	986198	986198	986198	0.00100000	986198
17:15:30	985697	985701	985697	985701	0.02000000	985699
17:16:00	985709	986204	985709	986204	0.04600000	986096
17:16:30	-
17:17:00	986202	986204	986202	986204	0.20203000	986202
17:17:30	986204	986208	986204	986208	0.32100000	986204
17:18:00	986203	986203	986203	986203	0.20000000	986203
17:18:30	-
17:19:00	985731	985732	985703	985703	0.21000000	985723
17:19:30	-
17:20:00	985836	985836	985836	985836	0.21000000	985836
17:20:30	985998	985998	985998	985998	0.24000200	985998
17:21:00	986000	986000	986000	986000	0.17000000	986000
17:21:30	985998	985998	985998	985998	0.20000000	985998
17:22:00	-
17:22:30	985999	985999	985998	985998	0.16000000	985999
17:23:00	985811	986200	985808	986200	1.01000000	985813
17:23:30	986204	986204	986000	986204	0.31492099	986168
17:24:00	986198	986204	986198	986204	1.78007901	986198
17:24:30	986209	986217	986198	986217	0.78750672	986209
17:25:00	-
17:25:30	986198	986217	986198	986217	1.25229522	986212
17:26:00	-
17:26:30	986217	986217	986217	986217	0.17009806	986217
17:27:00	-
17:27:30	986220	986507	986219	986507	1.40199603	986466
17:28:00	986507	986640	986477	986577	0.92285683	986567
17:28:30	986770	986800	986770	986800	1.30810000	986777
17:29:00	986800	986800	986800	986800	0.20289200	986800
17:29:30	986851	986851	986486	986486	0.03620000	986744
17:30:00	986869	987170	986572	987170	0.28700000	986702
17:30:30	987200	987420	986901	987420	0.15840000	987158
17:31:00	987414	987419	987010	987010	0.42908000	987352
17:31:30	987010	987010	987002	987002	0.17000000	987004
17:32:00	987418	987419	987418	987419	0.19130000	987419
17:32:30	987419	988022	987219	987219	8.23894936	987778
17:33:00	987219	987219	987001	987001	0.68793156	987180
17:33:30	987001	987498	986656	987498	1.28000000	986871
17:34:00	987000	987000	987000	987000	0.01000000	987000
17:34:30	987000	987000	987000	987000	0.14000000	987000
17:35:00	986886	986886	986500	986500	0.22000000	986868
17:35:30	-
17:36:00	986500	986500	986500	986500	0.02000000	986500
17:36:30	986007	986007	986000	986000	2.07800008	986007
17:37:00	986000	986000	986000	986000	0.08000000	986000
17:37:30	986000	986000	986000	986000	0.02720000	986000
17:38:00	986000	986000	985980	985980	0.39899661	985994
17:38:30	985970	985999	985702	985702	0.20500000	985971
17:39:00	985702	985702	985702	985702	0.28500000	985702
17:39:30	985500	985768	985000	985718	1.21020000	985183
17:40:00	985687	985703	985474	985703	0.24050000	985680
17:40:30	985374	985500	985374	985500	0.20100000	985375
17:41:00	985499	985499	985499	985499	0.20000000	985499
17:41:30	985490	985499	985490	985499	0.52000000	985494
17:42:00	985498	985499	985497	985497	0.20500000	985499
17:42:30	985490	985490	985399	985399	0.11902147	985407
17:43:00	985399	985399	985398	985398	0.13550000	985399
17:43:30	985398	985500	985398	985500	3.10200000	985472
17:44:00	985500	986000	985145	985156	9.41928437	985716
17:44:30	985925	985925	985925	985925	0.20000000	985925
17:45:00	985140	985140	985005	985005	0.01000000	985019
17:45:30	985000	985348	985000	985105	0.64790272	985104
17:46:00	985142	985352	985140	985352	0.21848784	985286
17:46:30	985352	985352	985352	985352	0.15000000	985352
17:47:00	985096	985390	985096	985390	0.16000000	985372
17:47:30	985352	985352	985352	985352	0.15000000	985352
17:48:00	985352	985352	985001	985111	0.36500013	985099
17:48:30	985352	985495	985000	985000	5.28145635	985008
17:49:00	984741	985000	984510	985000	0.57880000	984622
17:49:30	984997	985000	984997	985000	0.30000000	984999
17:50:00	985000	985000	985000	985000	0.95000000	985000
17:50:30	985000	985000	985000	985000	0.17460000	985000
17:51:00	984674	984674	984500	984500	1.14480013	984515
17:51:30	984500	984500	983015	983336	2.74028695	983765
17:52:00	983946	983946	983727	983730	2.12134249	983729
17:52:30	983736	983736	983736	983736	0.15000000	983736
17:53:00	-
17:53:30	983729	983730	983729	983730	0.13000000	983730
17:54:00	983964	983965	983730	983800	1.80404300	983789
17:54:30	984039	984263	984010	984263	0.87587694	984041
17:55:00	984329	984330	984329	984330	2.00692398	984330
17:55:30	984330	984330	983855	984000	1.53692602	983980
17:56:00	-
17:56:30	983985	983990	983985	983990	0.17000000	983985
17:57:00	983663	983663	983663	983663	1.00000000	983663
17:57:30	983676	983676	983676	983676	0.01000000	983676
17:58:00	-
17:58:30	983685	983699	983568	983568	2.24620000	983583
17:59:00	983733	983733	983532	983561	3.81000026	983584
17:59:30	983733	983825	983733	983825	0.20575600	983736
18:00:00	983825	984075	983825	984075	0.23524374	983888
18:00:30	984012	984075	984012	984075	0.31590000	984019
18:01:00	984037	984075	984000	984075	1.59043998	984010
18:01:30	984075	984460	984000	984029	0.99152500	984070
18:02:00	984059	984063	983908	983908	1.05560000	984051
18:02:30	984060	984060	984060	984060	0.43790000	984060
18:03:00	984059	984060	983837	984060	0.55600000	984038
18:03:30	983830	984030	983824	984030	0.13200000	983850
18:04:00	983807	983960	982836	983153	2.39283600	983545
18:04:30	983159	983384	983159	983384	0.18526000	983272
18:05:00	983368	983383	983368	983383	0.23000000	983383
18:05:30	-
18:06:00	983220	983242	983220	983242	0.20000000	983225
18:06:30	983242	983242	982749	982778	0.47499800	982781
18:07:00	983234	983270	983234	983270	1.19009818	983268
18:07:30	983268	983268	983268	983268	0.20000000	983268
18:08:00	983268	983268	983268	983268	0.02000000	983268
18:08:30	983267	983384	983265	983384	4.36781793	983367
18:09:00	-
18:09:30	983383	983383	983383	983383	0.24000000	983383
18:10:00	983384	983384	983384	983384	0.70100193	983384
18:10:30	983384	983640	983384	983640	0.60414921	983448
18:11:00	-
18:11:30	-
18:12:00	-
18:12:30	983640	983958	983446	983471	0.06390000	983608
18:13:00	983478	983478	983478	983478	0.00790000	983478
18:13:30	984030	984069	984030	984069	0.68790000	984069
18:14:00	984069	984069	984069	984069	0.08000000	984069
18:14:30	-
18:15:00	983804	984069	983804	984069	0.51000000	983825
18:15:30	984061	984061	984061	984061	0.01000000	984061
18:16:00	983999	983999	983400	983400	1.71019000	983733
18:16:30	983199	983202	983198	983198	1.14017700	983200
18:17:00	983198	983198	982859	982859	0.04100000	983004
18:17:30	982500	983089	982500	983088	0.21140000	983032
18:18:00	-
18:18:30	982740	982740	982500	982629	0.32000000	982512
18:19:00	-
18:19:30	-
18:20:00	982600	982677	982600	982677	0.30000000	982652
18:20:30	-
18:21:00	982716	983240	982716	983240	3.32300000	983103
18:21:30	983255	983470	983104	983329	2.27980000	983373
18:22:00	983144	983144	983143	983143	0.32000000	983144
18:22:30	-
18:23:00	982871	982871	982871	982871	0.10200000	982871
18:23:30	982895	982901	982895	982901	0.21000000	982895
18:24:00	-
18:24:30	983026	983026	983025	983025	0.20000000	983026
18:25:00	982906	982906	982906	982906	0.02890000	982906
18:25:30	982906	983054	982906	983054	0.21000000	982913
18:26:00	983479	983479	983479	983479	0.03000000	983479
18:26:30	983479	983479	982907	982907	0.21910000	983354
18:27:00	982907	982907	982888	982888	0.22000000	982902
18:27:30	982860	982860	982860	982860	0.01000000	982860
18:28:00	983054	983054	983053	983053	0.50000000	983054
18:28:30	983096	983096	983096	983096	0.22000000	983096
18:29:00	983710	983800	983195	983723	1.28051934	983623
18:29:30	983790	983790	983330	983330	0.23100000	983372
18:30:00	983723	983723	983723	983723	0.35000000	983723
18:30:30	-
18:31:00	983723	983723	983723	983723	0.07000000	983723
18:31:30	-
18:32:00	983997	983997	983997	983997	0.01000000	983997
18:32:30	983937	983939	983937	983939	0.20000000	983938
18:33:00	983939	983939	983293	983293	0.40499900	983613
18:33:30	-
18:34:00	983294	983308	983294	983308	0.15100000	983294
18:34:30	-
18:35:00	983407	983407	983405	983405	0.20000000	983406
18:35:30	984050	984050	984050	984050	0.01000200	984050
18:36:00	984050	984087	984050	984087	0.67000026	984059
18:36:30	984087	984088	984087	984088	0.23199774	984088
18:37:00	984098	984098	984092	984092	0.20000000	984096
18:37:30	984440	984440	984440	984440	0.61460026	984440
18:38:00	984440	984440	984440	984440	0.01117300	984440
18:38:30	984437	984437	984088	984088	0.03099800	984099
18:39:00	984088	984088	984087	984087	0.11200000	984088
18:39:30	984087	984439	984087	984301	1.11250000	984319
18:40:00	984087	984285	984050	984050	1.92400426	984068
18:40:30	-
18:41:00	984050	984050	983924	984048	0.50000000	984037
18:41:30	984153	984153	984148	984148	0.01100000	984148
18:42:00	-
18:42:30	983969	983999	983969	983995	0.18000000	983998
18:43:00	-
18:43:30	983706	983993	983500	983993	0.12000200	983613
18:44:00	983514	983970	983514	983970	0.05000000	983788
18:44:30	983396	983397	983193	983370	0.43616978	983350
18:45:00	983370	983664	983052	983052	0.77022022	983304
18:45:30	983052	983052	983052	983052	0.01000000	983052
18:46:00	-
18:46:30	983052	983052	983052	983052	0.17000000	983052
18:47:00	983052	983052	982679	982679	2.93800000	983030
18:47:30	982679	982679	982500	982524	2.36830200	982581
18:48:00	-
18:48:30	982524	982524	982523	982523	0.21300000	982524
18:49:00	982523	982524	982523	982524	0.24000000	982524
18:49:30	982425	982522	982425	982491	0.54947400	982430
18:50:00	982212	982491	982123	982491	0.19000000	982307
18:50:30	982491	982524	982491	982524	0.20600000	982523
18:51:00	982523	982825	982523	982825	0.42900000	982613
18:51:30	982710	983036	982656	983036	0.71999800	982760
18:52:00	982936	982936	982645	982645	0.10074810	982674
18:52:30	982524	982524	982524	982524	0.00999800	982524
18:53:00	982524	982524	982523	982523	0.34200000	982524
18:53:30	982523	982523	982523	982523	0.20000000	982523
18:54:00	982523	982792	982523	982792	0.01300000	982585
18:54:30	982790	982790	982790	982790	0.01000000	982790
18:55:00	982790	982790	982790	982790	0.16000000	982790
18:55:30	-
18:56:00	982790	982790	982790	982790	2.64000000	982790
18:56:30	982555	982555	981941	982033	3.08044010	982392
18:57:00	982033	982100	981878	981878	0.33599900	982090
18:57:30	981878	982167	981800	982167	1.34599913	982160
18:58:00	982167	982167	982137	982137	2.20000000	982164
18:58:30	-
18:59:00	982249	982250	982249	982250	0.26312506	982249
18:59:30	982250	982751	982250	982751	0.30500000	982660
19:00:00	982632	982632	982138	982138	0.20019800	982607
19:00:30	982419	982419	981786	981786	1.29996469	981822
19:01:00	981999	981999	981999	981999	3.23000000	981999
19:01:30	981999	982634	981999	982634	0.25000000	982553
19:02:00	-
19:02:30	982860	982860	982857	982857	0.11200000	982860
19:03:00	983209	983349	982837	982837	2.40999800	983271
19:03:30	982837	982837	982837	982837	0.01000000	982837
19:04:00	982837	982837	982700	982700	0.49000000	982773
19:04:30	982634	983434	982634	983434	5.00716500	983159
19:05:00	982745	982745	982745	982745	0.01000000	982745
19:05:30	982574	982574	982501	982501	0.04000000	982556
19:06:00	-
19:06:30	982501	982501	982500	982500	0.30000000	982501
19:07:00	982411	982411	982394	982399	0.22040000	982399
19:07:30	982100	982100	982100	982100	0.05000000	982100
19:08:00	982132	982797	982101	982797	0.21000200	982142
19:08:30	982520	982520	982520	982520	0.00999800	982520
19:09:00	982805	982805	982805	982805	0.01000000	982805
19:09:30	-
19:10:00	982945	983467	982805	982805	0.54260813	982973
19:10:30	982805	982805	982732	982732	0.02200000	982739
19:11:00	-
19:11:30	982732	982732	982732	982732	0.00200000	982732
19:12:00	-
19:12:30	-
19:13:00	-
19:13:30	-
19:14:00	982520	982700	982520	982691	0.34645000	982678
19:14:30	-
19:15:00	982725	982725	982333	982333	0.28000200	982361
19:15:30	982100	982100	982100	982100	0.05000000	982100
19:16:00	982100	982100	982100	982100	0.05002500	982100
19:16:30	982001	982001	982000	982000	0.78360000	982000
19:17:00	-
19:17:30	982100	982100	981707	981707	0.11000200	981756
19:18:00	-
19:18:30	981700	981700	981700	981700	0.24000000	981700
19:19:00	-
19:19:30	982100	982100	982073	982073	0.45027300	982087
19:20:00	982376	982523	982073	982074	4.18000400	982327
19:20:30	982074	982074	982074	982074	0.02000000	982074
19:21:00	982074	982279	982074	982279	0.11001601	982242
19:21:30	982399	982400	982399	982400	0.88998599	982400
19:22:00	982719	982719	982719	982719	0.10000000	982719
19:22:30	982720	982720	982720	982720	0.01000000	982720
19:23:00	-
19:23:30	-
19:24:00	982720	982720	982720	982720	0.00300000	982720
19:24:30	982793	983210	982793	983210	0.31000000	982995
19:25:00	983210	983749	983019	983749	30.02099800	983707
19:25:30	983340	983859	983180	983859	3.61000200	983608
19:26:00	-
19:26:30	983859	983859	983859	983859	0.01650000	983859
19:27:00	983020	983859	983020	983859	1.31979744	983853
19:27:30	-
19:28:00	983903	983903	983903	983903	0.20000000	983903
19:28:30	-
19:29:00	983951	983990	983941	983990	0.25065100	983949
19:29:30	-
19:30:00	983903	983903	983466	983814	0.03619901	983647
19:30:30	983798	983798	983217	983608	1.72000000	983618
19:31:00	983217	983217	983000	983003	0.50320000	983125
19:31:30	983098	983098	983066	983066	0.20000000	983084
19:32:00	983033	983033	983033	983033	0.01827400	983033
19:32:30	983006	983006	983006	983006	0.01000000	983006
19:33:00	983004	983033	983002	983033	0.34300000	983019
19:33:30	983402	983402	983384	983384	0.20300000	983401
19:34:00	983378	983384	983378	983384	2.09990000	983383
19:34:30	983384	983384	983000	983000	0.00910000	983004
19:35:00	-
19:35:30	983000	983000	983000	983000	0.22000000	983000
19:36:00	983000	983454	982887	983454	0.43496000	983211
19:36:30	983434	983434	983434	983434	0.01000000	983434
19:37:00	-
19:37:30	983561	983649	983561	983649	0.41000000	983592
19:38:00	983603	983995	983603	983995	0.06200000	983679
19:38:30	983999	984415	983999	984415	4.74982740	984093
19:39:00	984099	984099	984099	984099	0.21000000	984099
19:39:30	984415	984415	984415	984415	1.01445117	984415
19:40:00	984415	984415	984400	984400	0.80100000	984409
19:40:30	984415	984720	984415	984720	0.53400000	984596
19:41:00	-
19:41:30	984720	984720	984720	984720	1.00000000	984720
19:42:00	984818	984818	984818	984818	0.02000000	984818
19:42:30	984786	984818	984786	984818	0.20000000	984810
19:43:00	984787	984818	984401	984401	0.23430000	984589
19:43:30	984401	984401	984400	984400	0.89700000	984400
19:44:00	-
19:44:30	984400	984544	984400	984544	0.02020000	984473
19:45:00	984541	984560	984541	984560	0.28915073	984547
19:45:30	984541	984541	984100	984100	0.21000000	984520
19:46:00	984100	984100	984099	984099	0.37000000	984099
19:46:30	984119	984119	984119	984119	0.18000000	984119
19:47:00	-
19:47:30	984018	984018	984012	984012	0.22000000	984012
19:48:00	983605	983991	983605	983988	0.43090013	983677
19:48:30	983954	983954	983954	983954	0.01000000	983954
19:49:00	983951	983951	983950	983950	0.06000000	983951
19:49:30	-
19:50:00	983943	983943	983943	983943	0.01000000	983943
19:50:30	-
19:51:00	983920	983920	983920	983920	0.19000000	983920
19:51:30	983909	983909	983454	983454	1.99709987	983633
19:52:00	983434	983434	983016	983016	0.37999999	983036
19:52:30	983008	983050	982661	982661	0.57990002	982998
19:53:00	983045	983045	982660	982660	0.01100000	982695
19:53:30	982625	982625	982625	982625	0.05000000	982625
19:54:00	982660	982660	982500	982500	0.05000000	982533
19:54:30	982554	982554	982500	982500	2.09998549	982505
19:55:00	982500	982500	982059	982059	0.00991352	982060
19:55:30	982362	982499	982362	982463	2.25610400	982413
19:56:00	982415	982415	982415	982415	0.01000000	982415
19:56:30	982414	982427	982414	982427	1.44539891	982422
19:57:00	982427	982427	982001	982001	1.66839891	982300
19:57:30	982006	982006	982001	982001	0.16000000	982003
19:58:00	982001	982001	982001	982001	0.30000000	982001
19:58:30	982001	982176	982001	982176	0.59100000	982028
19:59:00	982180	982180	982012	982039	1.30570000	982145
19:59:30	-
20:00:00	982060	982209	982000	982000	1.01120001	982003
20:00:30	982000	982010	981800	981800	0.77180013	981922
20:01:00	981700	981850	981500	981500	1.13100200	981666
20:01:30	981502	981720	981500	981720	0.07100010	981507
20:02:00	981881	981882	981876	981876	0.11185000	981881
20:02:30	981960	981960	981876	981959	0.22100000	981919
20:03:00	981530	981551	981530	981530	0.45000000	981537
20:03:30	981959	981959	981959	981959	0.01000000	981959
20:04:00	981959	981960	981511	981511	0.76500000	981740
20:04:30	981553	981553	981500	981500	1.55934484	981507
20:05:00	981405	981405	981405	981405	0.31000013	981405
20:05:30	981404	981405	981374	981374	0.17400002	981377
20:06:00	981374	981376	981243	981243	0.27076302	981319
20:06:30	981496	981530	981496	981530	4.15065516	981503
20:07:00	-
20:07:30	-
20:08:00	-
20:08:30	981506	981506	981506	981506	0.20000000	981506
20:09:00	981532	981532	981532	981532	0.20000000	981532
20:09:30	981596	981596	981596	981596	0.00100001	981596
20:10:00	981550	981550	981496	981500	0.74750001	981505
20:10:30	981499	981499	981499	981499	0.02000000	981499
20:11:00	-
20:11:30	981244	981499	981244	981499	0.44170000	981441
20:12:00	-
20:12:30	981498	981498	981243	981243	0.03000000	981414
20:13:00	981243	981243	981204	981204	0.20000000	981216
20:13:30	981224	981522	981204	981522	0.11000000	981471
20:14:00	981204	981204	981204	981204	0.30623703	981204
20:14:30	981204	981204	981204	981204	0.00330000	981204
20:15:00	981131	981204	981111	981112	0.25000000	981127
20:15:30	-
20:16:00	981524	981524	981524	981524	0.06900000	981524
20:16:30	-
20:17:00	981847	981847	981242	981242	0.04539800	981714
20:17:30	981267	981267	981267	981267	0.20000000	981267
20:18:00	-
20:18:30	981524	981524	981524	981524	0.10240000	981524
20:19:00	981298	981298	981261	981261	0.23096001	981298
20:19:30	981517	982102	981517	982013	0.27936200	981677
20:20:00	982073	982451	982073	982451	3.00000000	982258
20:20:30	982178	982182	982178	982182	0.35560000	982180
20:21:00	982180	982181	982179	982179	0.19710000	982180
20:21:30	982166	982167	982166	982167	0.22000000	982166
20:22:00	981573	981573	981573	981573	0.01578700	981573
20:22:30	-
20:23:00	-
20:23:30	981573	981577	981303	981303	0.61876000	981570
20:24:00	981304	981304	980850	981123	1.24869800	981158
20:24:30	980854	981533	980854	981464	0.44540000	981299
20:25:00	981511	981511	981511	981511	0.01000000	981511
20:25:30	981641	981641	981641	981641	0.20000000	981641
20:26:00	982337	982337	981337	981337	3.46655776	981580
20:26:30	981754	981754	981750	981751	0.29800200	981751
20:27:00	-
20:27:30	-
20:28:00	-
20:28:30	981716	981716	981716	981716	0.01000000	981716
20:29:00	981789	981789	981789	981789	0.20000000	981789
20:29:30	982306	982621	982306	982579	0.32984535	982479
20:30:00	982565	982568	982565	982568	0.30200000	982566
20:30:30	-
20:31:00	982582	982583	981781	981866	0.32899800	982449
20:31:30	981866	981866	981866	981866	0.01000000	981866
20:32:00	982552	982568	982552	982568	0.08142330	982562
20:32:30	981791	981794	981791	981794	0.21000000	981794
20:33:00	-
20:33:30	981796	981796	981794	981794	0.20000000	981795
20:34:00	-
20:34:30	981795	981795	981795	981795	0.01000000	981795
20:35:00	-
20:35:30	981805	982755	981805	982725	0.17000000	982673
20:36:00	982753	982994	982753	982994	1.20710000	982836
20:36:30	-
20:37:00	-
20:37:30	-
20:38:00	-
20:38:30	982994	982994	982994	982994	0.10000000	982994
20:39:00	982995	982995	982995	982995	0.03000000	982995
20:39:30	983374	984500	983374	984255	1.30490002	983890
20:40:00	984255	984255	983949	983949	0.14729000	984047
20:40:30	984500	984895	984500	984807	1.84019465	984654
20:41:00	984391	984391	984390	984390	0.11064842	984391
20:41:30	984724	985780	984500	985780	4.71500000	985458
20:42:00	985643	986500	985175	985175	10.69856831	986189
20:42:30	985827	985828	985024	985388	1.65105000	985426
20:43:00	985751	985760	985210	985210	1.31100000	985338
20:43:30	985000	985000	985000	985000	0.05770000	985000
20:44:00	985000	985000	984865	984865	0.64680000	984992
20:44:30	984930	985000	984800	984900	0.06615000	984858
20:45:00	984920	984997	984920	984997	0.32800000	984951
20:45:30	984783	984997	984711	984997	1.12000000	984778
20:46:00	984999	985200	984999	985181	3.31829661	985024
20:46:30	985263	985999	985263	985990	1.31000000	985872
20:47:00	985381	985446	985381	985446	0.13760000	985444
20:47:30	985445	985446	985445	985446	0.27750000	985446
20:48:00	985696	985713	985696	985713	0.13000000	985699
20:48:30	985688	985688	985634	985639	0.30200000	985670
20:49:00	985642	985642	985012	985372	0.33999800	985520
20:49:30	985012	985012	984750	984750	1.43000200	984841
20:50:00	984846	985002	984710	984710	1.07000000	984726
20:50:30	984673	984673	984673	984673	0.20000000	984673
20:51:00	-
20:51:30	-
20:52:00	-
20:52:30	984501	984501	984440	984440	1.97000000	984470
20:53:00	984440	984440	984440	984440	0.21976200	984440
20:53:30	984443	984443	984443	984443	0.09900000	984443
20:54:00	-
20:54:30	984443	984443	984440	984440	0.51000000	984440
20:55:00	-
20:55:30	984440	984440	984290	984290	0.33023800	984431
20:56:00	-
20:56:30	984673	984689	984673	984689	0.01250000	984686
20:57:00	984560	984560	984506	984506	0.20000000	984549
20:57:30	984120	984120	983500	983500	2.38697530	984035
20:58:00	983603	983603	983603	983603	0.22000000	983603
20:58:30	983565	983603	983564	983603	0.25000000	983567
20:59:00	983564	984164	983549	984164	0.72500000	983929
20:59:30	983648	983648	983648	983648	0.21000000	983648
21:00:00	-
21:00:30	-
21:01:00	983648	983648	983605	983605	0.19000000	983606
21:01:30	983647	984229	983647	984229	0.04000000	984084
21:02:00	984242	984242	984242	984242	0.20000000	984242
21:02:30	984866	984866	984866	984866	0.00507700	984866
21:03:00	984680	984680	984680	984680	1.00000000	984680
21:03:30	-
21:04:00	984680	984680	984680	984680	0.05000000	984680
21:04:30	984680	984680	984680	984680	0.01000000	984680
21:05:00	-
21:05:30	984689	984689	984681	984681	0.21000000	984689
21:06:00	984681	985000	984681	985000	0.20203100	984684
21:06:30	984681	984681	984681	984681	0.04999000	984681
21:07:00	985000	985000	985000	985000	0.21000000	985000
21:07:30	985000	985000	985000	985000	0.00507800	985000
21:08:00	984980	985000	984980	985000	1.04162000	985000
21:08:30	984992	984992	984992	984992	0.00100000	984992
21:09:00	985012	985374	985012	985374	0.02500040	985059
21:09:30	984992	985374	984992	985374	0.21199960	985006
21:10:00	985480	985656	985387	985387	0.17840000	985639
21:10:30	985212	985212	985204	985204	0.20999800	985205
21:11:00	-
21:11:30	985204	985204	985204	985204	0.00100000	985204
21:12:00	985031	985031	985031	985031	0.15000000	985031
21:12:30	984996	985068	984520	984964	3.44090290	984844
21:13:00	984910	984910	984520	984565	0.31010000	984888
21:13:30	984560	984560	984560	984560	0.99990000	984560
21:14:00	-
21:14:30	984560	984560	984560	984560	0.01000000	984560
21:15:00	984500	984500	984340	984340	0.90550000	984342
21:15:30	984400	984400	984000	984000	2.07979460	984309
21:16:00	984000	984450	983873	984450	0.18000000	984331
21:16:30	984050	984050	984050	984050	0.77000000	984050
21:17:00	984058	984058	983710	983711	1.71979701	983914
21:17:30	983770	983770	983769	983769	0.22000000	983770
21:18:00	983755	983755	983755	983755	0.04200000	983755
21:18:30	983723	983723	983723	983723	0.50900000	983723
21:19:00	983712	983875	983712	983874	0.21200000	983866
21:19:30	-
21:20:00	-
21:20:30	984171	984171	984171	984171	0.01000000	984171
21:21:00	984196	984197	984196	984197	0.18610000	984197
21:21:30	-
21:22:00	984196	984197	984196	984197	0.12000200	984196
21:22:30	983616	983616	983616	983616	0.00999800	983616
21:23:00	983623	983623	983612	983612	0.45000000	983618
21:23:30	983623	983623	983622	983622	0.57470000	983623
21:24:00	983610	983736	983610	983703	1.38430000	983618
21:24:30	983735	983831	983735	983831	0.04600000	983810
21:25:00	-
21:25:30	983605	983605	983605	983605	0.73000000	983605
21:26:00	983606	983606	983606	983606	0.18170000	983606
21:26:30	983606	983606	983606	983606	0.04000000	983606
21:27:00	983605	983606	983299	983299	1.83599800	983548
21:27:30	983300	983330	983100	983102	5.15380104	983192
21:28:00	983000	983001	983000	983001	0.01300000	983000
21:28:30	983101	983101	983000	983008	0.32300000	983025
21:29:00	983000	983001	983000	983001	0.42100000	983001
21:29:30	983008	983008	983000	983000	0.15000000	983003
21:30:00	983001	983001	983000	983000	3.60170000	983000
21:30:30	983000	983000	983000	983000	6.43205300	983000
21:31:00	982891	982891	982150	982150	1.53799600	982636
21:31:30	982248	982279	982193	982193	0.95000000	982208
21:32:00	982192	982201	982192	982201	0.27200000	982192
21:32:30	982216	982700	982216	982452	1.75928390	982691
21:33:00	982999	983000	982999	983000	0.21100001	982999
21:33:30	982999	982999	982999	982999	0.54500000	982999
21:34:00	982596	982596	982596	982596	0.00100001	982596
21:34:30	982653	982653	982624	982624	0.21000000	982644
21:35:00	982999	982999	982998	982999	0.25090000	982999
21:35:30	-
21:36:00	-
21:36:30	983000	983000	983000	983000	0.21350000	983000
21:37:00	983000	983000	982999	983000	1.28387395	983000
21:37:30	983000	983712	983000	983712	1.40328355	983039
21:38:00	983968	984099	983364	983364	2.71000000	983741
21:38:30	983495	983495	983494	983494	0.82900000	983494
21:39:00	983509	983509	983509	983509	0.20000000	983509
21:39:30	983638	983638	983412	983412	1.03296000	983493
21:40:00	983418	983418	983214	983214	0.27100000	983354
21:40:30	983226	983226	982940	982940	0.80400000	983031
21:41:00	983214	983214	983214	983214	0.01060000	983214
21:41:30	-
21:42:00	983214	983417	983214	983417	0.18340000	983306
21:42:30	983417	983418	983417	983418	0.21950195	983418
21:43:00	983418	983418	983418	983418	0.00799805	983418
21:43:30	983418	983418	983418	983418	0.10093063	983418
21:44:00	983418	983418	983418	983418	0.00100000	983418
21:44:30	983113	983116	983112	983112	0.02800000	983114
21:45:00	983137	983528	983137	983528	0.20500000	983518
21:45:30	-
21:46:00	983726	983726	983726	983726	0.20000000	983726
21:46:30	-
21:47:00	-
21:47:30	-
21:48:00	983726	983726	983723	983723	0.22030000	983723
21:48:30	983721	983721	983721	983721	0.10000000	983721
21:49:00	983723	983723	983723	983723	0.10000000	983723
21:49:30	-
21:50:00	-
21:50:30	983723	983723	983723	983723	0.08999000	983723
21:51:00	983723	983723	983723	983723	0.00100000	983723
21:51:30	983712	983724	983255	983255	2.01000000	983476
21:52:00	983515	983552	983515	983552	0.21000000	983550
21:52:30	983561	984195	983552	984195	1.25700296	983682
21:53:00	984197	984197	984000	984000	0.51000000	984002
21:53:30	-
21:54:00	983865	983865	983865	983865	0.07853725	983865
21:54:30	-
21:55:00	984037	984037	984037	984037	0.50100000	984037
21:55:30	984000	984000	984000	984000	0.50000013	984000
21:56:00	984000	984000	984000	984000	0.91800013	984000
21:56:30	984000	984000	983738	983738	0.72900000	983829
21:57:00	984000	984000	984000	984000	0.35199974	984000
21:57:30	983827	983827	983818	983818	0.14336000	983820
21:58:00	-
21:58:30	984000	984000	983830	983830	0.20000000	983841
21:59:00	983835	983835	983835	983835	0.01000000	983835
21:59:30	983836	983836	983760	983760	0.70000000	983805
22:00:00	983765	984675	983760	984082	3.44410784	984110
22:00:30	-
22:01:00	984327	984327	984327	984327	0.20000000	984327
22:01:30	984343	984343	984343	984343	0.20000000	984343
22:02:00	984327	984329	984327	984329	0.04400000	984327
22:02:30	984327	984327	984327	984327	0.20000000	984327
22:03:00	984329	984329	984329	984329	0.01100000	984329
22:03:30	-
22:04:00	984329	984329	984329	984329	0.01000000	984329
22:04:30	984329	984329	984329	984329	0.20000000	984329
22:05:00	984329	984872	984329	984872	0.93070000	984402
22:05:30	984865	984865	984800	984800	0.02000000	984833
22:06:00	984780	984970	984747	984970	0.29450885	984876
22:06:30	984709	984709	984332	984332	1.00999800	984705
22:07:00	984332	984332	984332	984332	0.02000000	984332
22:07:30	-
22:08:00	984332	984332	984332	984332	0.01000000	984332
22:08:30	-
22:09:00	984585	985204	984345	985079	3.58216265	985032
22:09:30	984350	984455	984020	984020	4.52500000	984236
22:10:00	984408	984408	984408	984408	0.20000000	984408
22:10:30	984903	984903	984903	984903	0.03450000	984903
22:11:00	984888	984936	984888	984936	0.21701700	984892
22:11:30	984523	984902	984506	984902	0.03350000	984744
22:12:00	-
22:12:30	984936	985003	984936	985003	0.83298300	984944
22:13:00	985190	985190	985003	985003	0.15010000	985006
22:13:30	985005	985005	984863	984864	0.20500000	984866
22:14:00	-
22:14:30	984816	984848	984815	984848	0.37000000	984825
22:15:00	984816	985190	984816	985190	0.16496000	985156
22:15:30	985160	985160	985160	985160	0.24874432	985160
22:16:00	985204	985204	985204	985204	0.03000000	985204
22:16:30	-
22:17:00	985204	985204	985204	985204	1.02000000	985204
22:17:30	985130	985156	984543	985080	2.31690000	985055
22:18:00	985118	985118	985118	985118	0.20000000	985118
22:18:30	985107	985118	984620	984620	2.06585650	985029
22:19:00	984581	984581	984581	984581	0.20000000	984581
22:19:30	984970	984988	984970	984988	0.22065600	984983
22:20:00	984983	984983	984533	984581	0.21200000	984539
22:20:30	-
22:21:00	-
22:21:30	-
22:22:00	984500	984658	983839	983839	1.38922926	984391
22:22:30	984503	984513	983839	983844	0.80900000	984255
22:23:00	984407	984407	984407	984407	0.00100000	984407
22:23:30	984293	984293	984293	984293	0.19000000	984293
22:24:00	984000	984000	984000	984000	0.14095681	984000
22:24:30	984000	984174	984000	984169	0.32215000	984106
22:25:00	984161	984161	983839	983839	1.09232100	983953
22:25:30	983839	983839	983839	983839	0.34000013	983839
22:26:00	983839	983839	983500	983500	0.55120000	983659
22:26:30	983531	983680	983531	983680	1.20980000	983679
22:27:00	983694	983694	983370	983370	1.76619987	983518
22:27:30	983370	983370	983000	983000	1.55615210	983318
22:28:00	983537	983537	983537	983537	0.36470000	983537
22:28:30	-
22:29:00	983530	983530	983530	983530	0.01000000	983530
22:29:30	983527	983527	983527	983527	0.01000000	983527
22:30:00	-
22:30:30	983738	983770	983687	983688	1.33000000	983707
22:31:00	983447	983447	983447	983447	0.00400000	983447
22:31:30	983530	984207	983530	983556	0.53300000	983922
22:32:00	983527	983529	983453	983453	0.74600000	983526
22:32:30	-
22:33:00	983415	983415	983415	983415	0.20000000	983415
22:33:30	-
22:34:00	983541	983541	983541	983541	0.22000000	983541
22:34:30	983550	983550	983482	983482	0.01000000	983489
22:35:00	983465	983465	983465	983465	0.19000000	983465
22:35:30	983436	983436	983381	983381	0.43200000	983419
22:36:00	983381	983447	983374	983447	0.65000000	983392
22:36:30	983340	983340	983296	983296	0.30000000	983322
22:37:00	-
22:37:30	983581	983581	983581	983581	0.01000000	983581
22:38:00	983999	984000	983999	984000	0.70000000	984000
22:38:30	-
22:39:00	984000	984000	984000	984000	0.01882520	984000
22:39:30	983900	983901	983242	983858	0.93200213	983575
22:40:00	983779	983779	983779	983779	0.01000000	983779
22:40:30	983371	983371	983070	983070	0.08400000	983088
22:41:00	983070	983070	983070	983070	1.09485989	983070
22:41:30	983070	983070	983070	983070	0.22000000	983070
22:42:00	983070	983070	983070	983070	0.24000000	983070
22:42:30	983278	983278	983278	983278	0.49900000	983278
22:43:00	983070	983070	983000	983000	0.51000000	983047
22:43:30	-
22:44:00	983011	983011	983011	983011	0.20000000	983011
22:44:30	-
22:45:00	983001	983001	983001	983001	0.36750000	983001
22:45:30	983014	983014	983011	983011	0.03200000	983013
22:46:00	983011	983011	982740	982740	2.90499841	982906
22:46:30	982581	982581	982500	982500	1.10377232	982500
22:47:00	982500	982590	982452	982452	2.23861159	982511
22:47:30	982450	982451	982110	982110	0.93650365	982188
22:48:00	982142	982447	982142	982409	1.94200000	982445
22:48:30	982912	982912	982912	982912	0.02000000	982912
22:49:00	982912	982912	982611	982650	0.78681679	982737
22:49:30	-
22:50:00	982649	982650	982649	982650	0.20000000	982650
22:50:30	982649	982649	982649	982649	0.01000000	982649
22:51:00	982381	982381	982175	982175	0.45394000	982336
22:51:30	982257	982257	982257	982257	0.01000000	982257
22:52:00	-
22:52:30	982649	982650	982649	982650	0.34000000	982650
22:53:00	982970	983030	982970	983030	1.90000000	983002
22:53:30	983100	983100	983100	983100	0.22510013	983100
22:54:00	-
22:54:30	-
22:55:00	983100	983100	983100	983100	0.06000000	983100
22:55:30	983100	983100	983100	983100	0.01100000	983100
22:56:00	-
22:56:30	983101	983101	983101	983101	0.24000000	983101
22:57:00	983101	983200	983101	983200	0.22000000	983106
22:57:30	983200	983200	983200	983200	0.02050000	983200
22:58:00	-
22:58:30	983200	983200	983200	983200	0.01000000	983200
22:59:00	983300	983301	983300	983300	0.83393091	983300
22:59:30	983500	983825	983300	983300	0.17556909	983373
23:00:00	983300	983300	983200	983200	0.09055000	983266
23:00:30	983300	983332	983100	983202	0.31000000	983300
23:01:00	-
23:01:30	-
23:02:00	983216	983216	983203	983203	0.02000000	983210
23:02:30	983242	983243	983242	983243	0.20000000	983242
23:03:00	-
23:03:30	983250	983250	983250	983250	0.01000000	983250
23:04:00	982889	982889	982030	982030	1.34300000	982677
23:04:30	982029	982029	982000	982000	1.26000000	982002
23:05:00	982102	982166	982101	982166	0.23000000	982110
23:05:30	982166	982694	982166	982694	0.19200000	982172
23:06:00	982547	982547	982100	982100	1.29500000	982207
23:06:30	982100	982184	981610	982184	0.69493203	981749
23:07:00	982100	982100	982100	982100	0.21000000	982100
23:07:30	982100	982733	982100	982727	1.28900200	982363
23:08:00	982538	982538	982032	982094	0.17833600	982106
23:08:30	982472	982472	982319	982319	0.05000000	982398
23:09:00	982104	982699	982104	982699	0.03981944	982561
23:09:30	982699	982700	982699	982700	0.19000000	982700
23:10:00	982283	982437	982283	982437	0.10040000	982360
23:10:30	982434	982434	982431	982431	0.73000000	982432
23:11:00	982032	982042	981502	981502	0.66400000	981657
23:11:30	-
23:12:00	981600	981600	981600	981600	0.27000000	981600
23:12:30	981600	982137	981600	982137	0.20280000	981607
23:13:00	981950	981950	981600	981600	1.11386929	981603
23:13:30	981502	981502	981150	981197	0.44546111	981364
23:14:00	981150	981150	981000	981027	1.74810000	981098
23:14:30	980850	980850	980750	980750	0.21700201	980776
23:15:00	980750	980750	980322	980322	6.31100000	980488
23:15:30	980322	981790	980235	981790	10.94528986	981142
23:16:00	981790	982500	981790	982469	1.34699974	981904
23:16:30	982500	982733	982469	982600	1.30435224	982704
23:17:00	982703	983420	982582	983420	9.50252749	982776
23:17:30	983320	983790	982922	983594	2.75950148	983236
23:18:00	983780	983780	983169	983169	2.17361401	983430
23:18:30	982848	982941	982500	982941	0.48000000	982789
23:19:00	983100	983100	983100	983100	0.30000000	983100
23:19:30	983100	983100	983099	983099	0.23000000	983100
23:20:00	983099	983099	982700	982700	0.63090000	982885
23:20:30	-
23:21:00	982520	982520	982500	982500	0.01100001	982502
23:21:30	982400	982400	982400	982400	0.00100001	982400
23:22:00	982400	982700	982400	982700	0.32099999	982645
23:22:30	982698	982700	982698	982700	0.48000000	982699
23:23:00	-
23:23:30	982425	982425	982200	982200	0.60100001	982201
23:24:00	982563	982700	982563	982700	1.00000000	982590
23:24:30	982699	982699	982699	982699	0.10000000	982699
23:25:00	982596	982597	982596	982597	0.20000000	982597
23:25:30	-
23:26:00	982500	982500	982500	982500	0.22890369	982500
23:26:30	982600	982600	982600	982600	0.06000000	982600
23:27:00	-
23:27:30	-
23:28:00	982699	982700	982699	982700	0.23000000	982700
23:28:30	982700	982700	982500	982500	0.10209632	982686
23:29:00	982603	982603	982603	982603	0.05000000	982603
23:29:30	982500	982500	982500	982500	0.01000000	982500
23:30:00	982500	982500	982500	982500	0.05000000	982500
23:30:30	-
23:31:00	-
23:31:30	982700	982700	982700	982700	0.04000000	982700
23:32:00	982700	982700	982700	982700	0.23170013	982700
23:32:30	982983	983260	982983	983260	0.20000000	983011
23:33:00	983700	983700	983700	983700	0.02000000	983700
23:33:30	983700	983700	983700	983700	0.21000000	983700
23:34:00	983700	983767	983700	983767	0.36210000	983701
23:34:30	983690	983690	983690	983690	0.24000000	983690
23:35:00	983320	983767	983098	983752	0.26800000	983742
23:35:30	983740	983740	983210	983210	0.23385000	983718
23:36:00	983319	983319	983319	983319	0.21000000	983319
23:36:30	983417	983417	983176	983176	0.90100001	983230
23:37:00	-
23:37:30	983223	983223	983184	983184	0.40000000	983204
23:38:00	-
23:38:30	983200	983200	983184	983184	0.16000000	983189
23:39:00	-
23:39:30	-
23:40:00	-
23:40:30	-
23:41:00	983184	983184	983184	983184	0.05300000	983184
23:41:30	983184	983184	983184	983184	0.01700000	983184
23:42:00	983184	983184	983184	983184	0.13000000	983184
23:42:30	983225	983225	983225	983225	0.01000000	983225
23:43:00	983769	983897	983458	983897	0.32200000	983814
23:43:30	983462	983897	983462	983894	0.64100000	983591
23:44:00	983897	983897	983523	983895	0.14001100	983630
23:44:30	983600	983600	983600	983600	0.60000000	983600
23:45:00	-
23:45:30	983600	983600	983402	983402	0.50100001	983600
23:46:00	-
23:46:30	983120	983120	983120	983120	0.30000013	983120
23:47:00	983120	983120	983120	983120	0.01000000	983120
23:47:30	983120	983120	983120	983120	0.18999987	983120
23:48:00	983371	983371	983371	983371	0.00480000	983371
23:48:30	-
23:49:00	983159	983159	982131	982131	3.01000000	982335
23:49:30	982490	982610	982150	982610	1.40014789	982578
23:50:00	982960	982997	982960	982997	0.25091000	982989
23:50:30	-
23:51:00	983117	983117	983117	983117	0.01000000	983117
23:51:30	-
23:52:00	983117	983117	983117	983117	0.02000000	983117
23:52:30	983117	983120	983117	983120	0.10820000	983117
23:53:00	983120	983120	983117	983117	0.03180000	983117
23:53:30	-
23:54:00	-
23:54:30	-
23:55:00	983133	983133	983133	983133	0.01000000	983133
23:55:30	-
23:56:00	983137	983138	983137	983138	0.23000000	983137
23:56:30	982989	982989	982989	982989	0.01000000	982989
23:57:00	982959	982959	982959	982959	0.01300000	982959
23:57:30	982500	982500	982458	982458	0.16000000	982461
23:58:00	-
23:58:30	-
23:59:00	982461	982461	982461	982461	0.20000000	982461
23:59:30	982366	982367	982361	982361	0.23000000	982367

データのダウンロードページへ

暗号資産価格データベース

2020年06月27日bitFlyer:BTC/JPY

マーケット/通貨ペア

2020年06月27日
bitFlyer:BTC/JPY