暗号資産価格データベース Zaif:BTC/JPY 2019/06/25

2019年06月25日
Zaif: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	1173335	1173440	1172015	1172400	0.6960	1173217
00:00:30	1172015	1172015	1171500	1171500	0.1140	1171614
00:01:00	1171330	1171530	1171330	1171530	0.0921	1171476
00:01:30	1171530	1173415	1171530	1173000	0.1206	1172604
00:02:00	1172590	1172590	1172580	1172580	0.0037	1172585
00:02:30	1173055	1174060	1173055	1174055	0.7369	1173135
00:03:00	1174040	1175900	1174040	1175015	2.1925	1174829
00:03:30	1175015	1175015	1172270	1173015	1.4186	1174230
00:04:00	1173275	1174000	1173275	1173340	0.1009	1173356
00:04:30	1173960	1174000	1173840	1174000	0.0496	1173957
00:05:00	1174580	1175470	1174580	1174720	0.1403	1174862
00:05:30	1174770	1175470	1174745	1174775	0.3951	1175373
00:06:00	1175450	1175465	1172270	1172270	1.3370	1173049
00:06:30	1173280	1173280	1171900	1171900	0.4074	1172688
00:07:00	1171300	1171995	1170490	1171220	0.5552	1171043
00:07:30	1172015	1172015	1171400	1171550	0.5501	1171998
00:08:00	1171020	1171020	1169655	1169655	0.3214	1170104
00:08:30	1169470	1169480	1169400	1169400	1.5985	1169445
00:09:00	1169400	1169580	1168000	1168000	3.4334	1169254
00:09:30	1168000	1169080	1166800	1169075	1.7315	1167558
00:10:00	1168800	1169900	1168800	1169670	0.8950	1169065
00:10:30	1169670	1169900	1168495	1169900	0.0545	1169794
00:11:00	1169350	1170785	1169350	1170000	0.3041	1170069
00:11:30	1170000	1171315	1170000	1171315	0.2792	1170902
00:12:00	1171420	1171800	1170375	1170375	0.1029	1171376
00:12:30	1171005	1171300	1171000	1171015	0.1239	1171156
00:13:00	-
00:13:30	1171015	1171130	1171015	1171015	0.0261	1171037
00:14:00	1171005	1171005	1171000	1171000	0.0294	1171001
00:14:30	1171000	1171000	1170810	1170985	1.1605	1170973
00:15:00	1170985	1170985	1170000	1170000	0.5858	1170188
00:15:30	1170630	1170630	1170600	1170600	0.1894	1170604
00:16:00	1170355	1170355	1170355	1170355	0.0136	1170355
00:16:30	1169890	1169890	1169400	1169400	0.0257	1169499
00:17:00	1169500	1169500	1169475	1169475	0.3507	1169500
00:17:30	1169690	1169690	1169435	1169465	0.2159	1169567
00:18:00	1169695	1170000	1169480	1170000	0.8940	1169937
00:18:30	1169995	1170730	1169540	1170725	1.7058	1170159
00:19:00	1170735	1170735	1170390	1170390	0.0050	1170596
00:19:30	1170005	1170040	1170005	1170040	0.0276	1170008
00:20:00	1170040	1170040	1169210	1169210	1.3462	1169943
00:20:30	1169000	1169000	1169000	1169000	0.0048	1169000
00:21:00	1169575	1169575	1169575	1169575	0.0010	1169575
00:21:30	1169575	1170030	1169575	1170025	0.4788	1169991
00:22:00	1170020	1170020	1169260	1169265	0.1129	1169307
00:22:30	1169000	1169000	1168510	1168870	0.2473	1168884
00:23:00	1169115	1169115	1168020	1168020	0.1957	1168824
00:23:30	1168000	1168000	1167990	1168000	0.0268	1168000
00:24:00	1167985	1169160	1167985	1168000	0.5502	1169007
00:24:30	1168000	1169170	1168000	1168505	0.3298	1169065
00:25:00	-
00:25:30	1168020	1168030	1168000	1168000	0.0100	1168012
00:26:00	1168410	1168595	1167535	1168130	0.1614	1168216
00:26:30	1168330	1168335	1168315	1168315	0.0119	1168325
00:27:00	1168305	1168305	1167420	1167695	3.6646	1167700
00:27:30	1167710	1168285	1167420	1167420	0.0406	1167690
00:28:00	1167420	1167420	1166620	1166620	0.5565	1166739
00:28:30	1166585	1166585	1164475	1165970	1.3684	1165364
00:29:00	1166985	1166985	1166985	1166985	0.1000	1166985
00:29:30	1166130	1167000	1165560	1167000	0.0640	1166133
00:30:00	1166780	1166780	1166575	1166575	0.1793	1166774
00:30:30	-
00:31:00	1166165	1166885	1166165	1166885	0.0210	1166851
00:31:30	1166895	1167055	1166880	1167055	0.5241	1167040
00:32:00	1167050	1167055	1165800	1166070	0.2788	1165957
00:32:30	1166350	1166350	1165000	1165000	0.3868	1165084
00:33:00	1165410	1165410	1165000	1165000	0.0205	1165020
00:33:30	1165910	1166685	1165870	1166685	0.3360	1166086
00:34:00	1166685	1168015	1166685	1168005	0.6557	1167515
00:34:30	1168005	1168580	1168000	1168580	0.0091	1168274
00:35:00	1168310	1168310	1168000	1168000	0.0748	1168020
00:35:30	1167500	1167720	1167310	1167310	0.1419	1167526
00:36:00	1167680	1167680	1167680	1167680	0.0100	1167680
00:36:30	1168475	1168625	1168475	1168625	0.1053	1168511
00:37:00	1168625	1170030	1168625	1169150	0.4796	1169106
00:37:30	1169050	1169470	1168750	1168750	0.1944	1169006
00:38:00	1169015	1169015	1169015	1169015	0.0010	1169015
00:38:30	1169015	1169055	1169010	1169055	0.0080	1169039
00:39:00	1169010	1170600	1169010	1170600	0.2269	1169494
00:39:30	1170385	1170385	1169015	1169835	0.1099	1169120
00:40:00	1169080	1169425	1168810	1169425	0.3659	1169287
00:40:30	-
00:41:00	1169835	1170000	1169835	1170000	0.1692	1169925
00:41:30	1170025	1170025	1169880	1169880	0.1653	1169965
00:42:00	-
00:42:30	-
00:43:00	1169880	1169880	1169880	1169880	0.0202	1169880
00:43:30	1169905	1169920	1169905	1169920	0.0711	1169915
00:44:00	1170005	1170005	1169235	1169235	0.6950	1169961
00:44:30	1169255	1169260	1168790	1168790	0.1362	1168972
00:45:00	1168795	1169465	1168000	1169465	0.8693	1168471
00:45:30	1169435	1169435	1168000	1168265	0.1601	1168259
00:46:00	1168735	1169115	1168240	1169115	0.7540	1168524
00:46:30	1169150	1169150	1168310	1168325	0.2089	1168341
00:47:00	1168325	1168995	1168000	1168830	0.4875	1168292
00:47:30	1168215	1168345	1168000	1168020	0.4384	1168257
00:48:00	1168035	1168345	1167925	1167925	0.1425	1168078
00:48:30	1167925	1167925	1167730	1167900	0.1313	1167889
00:49:00	1167710	1168770	1167560	1167860	0.1852	1167963
00:49:30	1167860	1168750	1167860	1168750	0.0053	1168355
00:50:00	1168630	1168845	1168630	1168845	0.0570	1168803
00:50:30	1168845	1169730	1168845	1169730	0.3498	1169119
00:51:00	1169010	1169010	1169000	1169000	0.0749	1169001
00:51:30	1169675	1170835	1169675	1170835	0.1508	1170135
00:52:00	1170835	1170980	1170310	1170980	0.0926	1170687
00:52:30	1170995	1171210	1170995	1171205	0.0762	1171092
00:53:00	1170415	1170415	1170410	1170410	0.0100	1170411
00:53:30	-
00:54:00	1170525	1170525	1170525	1170525	0.0200	1170525
00:54:30	1170525	1170570	1170525	1170570	0.0120	1170530
00:55:00	1170565	1170565	1170565	1170565	0.1524	1170565
00:55:30	-
00:56:00	1170500	1170980	1170500	1170980	0.1499	1170532
00:56:30	1170995	1171000	1170985	1171000	0.0400	1170997
00:57:00	1170995	1170995	1170995	1170995	0.0602	1170995
00:57:30	-
00:58:00	1170410	1170470	1170410	1170410	0.1290	1170442
00:58:30	1170420	1170420	1170295	1170295	0.1310	1170298
00:59:00	1170295	1170295	1169810	1169810	0.0999	1169837
00:59:30	1169810	1170095	1169810	1169820	0.0319	1169830
01:00:00	1170000	1170645	1170000	1170640	0.9586	1170078
01:00:30	1170580	1170700	1170580	1170700	0.0533	1170693
01:01:00	1170935	1171080	1170935	1171080	0.2437	1171056
01:01:30	1171080	1175000	1171080	1173180	2.5630	1173106
01:02:00	1173175	1176210	1173175	1176000	1.5074	1174858
01:02:30	1176210	1177960	1175300	1175300	3.9229	1177147
01:03:00	1175300	1177960	1173225	1177650	2.0400	1175611
01:03:30	1176995	1177800	1175995	1177160	1.9284	1177111
01:04:00	1177160	1177475	1176015	1177475	1.0809	1176598
01:04:30	1177625	1177655	1176245	1176255	0.3823	1177096
01:05:00	1176310	1176310	1175530	1176310	0.2851	1176221
01:05:30	1176310	1178835	1176310	1178835	1.1767	1177703
01:06:00	1178840	1179425	1178645	1179000	2.0252	1178978
01:06:30	1178625	1179435	1178625	1179315	0.0410	1179220
01:07:00	1179300	1179670	1179300	1179635	0.4594	1179507
01:07:30	1179950	1182200	1179950	1182200	6.7871	1180048
01:08:00	1182200	1182200	1180000	1180000	0.8371	1180579
01:08:30	1180015	1180785	1179290	1179975	1.2320	1180000
01:09:00	1179940	1180515	1179740	1180515	0.1175	1179780
01:09:30	1180800	1182000	1180800	1182000	0.7559	1181741
01:10:00	1182000	1184000	1182000	1182000	2.4461	1182897
01:10:30	1182000	1182555	1181880	1182525	0.7737	1182451
01:11:00	1182510	1183965	1182185	1183965	1.0508	1182507
01:11:30	1183965	1185000	1183130	1185000	2.1233	1184681
01:12:00	1184500	1185500	1183595	1183595	3.4558	1184474
01:12:30	1183020	1183110	1181340	1181340	1.5814	1182555
01:13:00	1182950	1182950	1181840	1181840	0.7201	1181874
01:13:30	1182265	1182710	1182265	1182665	0.1031	1182656
01:14:00	1182120	1182420	1182120	1182420	0.0284	1182134
01:14:30	1182135	1182135	1180010	1180010	2.5132	1181065
01:15:00	1180010	1180010	1177135	1180000	1.2226	1179613
01:15:30	1180000	1180480	1179705	1180010	0.7570	1180137
01:16:00	1180020	1181500	1180000	1181470	0.2551	1181107
01:16:30	1180955	1180970	1180955	1180970	1.1643	1180970
01:17:00	1181065	1181795	1181040	1181095	0.2062	1181436
01:17:30	1181105	1181110	1180400	1180400	0.1665	1180682
01:18:00	1180755	1181440	1180755	1181440	0.0999	1180874
01:18:30	1180065	1180065	1180000	1180000	0.0999	1180026
01:19:00	1180015	1180050	1179000	1179000	0.5553	1179876
01:19:30	1179000	1179000	1176285	1177725	1.0450	1178006
01:20:00	1177995	1179180	1177955	1178455	2.8727	1178006
01:20:30	1179995	1181850	1179500	1179500	0.5360	1181295
01:21:00	1180000	1180805	1180000	1180805	0.0050	1180166
01:21:30	1180020	1180045	1180015	1180045	0.4340	1180040
01:22:00	1180420	1181030	1180415	1181025	0.2370	1180933
01:22:30	1181770	1182005	1180030	1182005	0.4417	1181891
01:23:00	1181905	1182580	1181905	1182580	0.1952	1182482
01:23:30	1182760	1183995	1182760	1182765	0.5509	1183008
01:24:00	1183935	1183940	1181280	1181280	0.8003	1182774
01:24:30	1181335	1181335	1181065	1181205	0.2531	1181200
01:25:00	1182000	1182000	1181925	1181925	0.0065	1181942
01:25:30	1181895	1181900	1181000	1181000	0.3023	1181010
01:26:00	1181000	1181000	1180455	1180455	0.3991	1180922
01:26:30	1180000	1180000	1179560	1179560	0.1675	1179573
01:27:00	1179460	1179460	1179415	1179420	0.0270	1179417
01:27:30	1179480	1179670	1179195	1179195	0.2350	1179504
01:28:00	1179810	1181395	1179810	1181395	0.2704	1180909
01:28:30	1181395	1182005	1181395	1182005	0.3515	1181833
01:29:00	1182005	1184035	1182005	1184025	2.6154	1183886
01:29:30	1184030	1184050	1182505	1183190	0.7808	1183925
01:30:00	1183965	1183980	1183460	1183475	0.0939	1183909
01:30:30	1183445	1184475	1183445	1184475	0.1962	1184297
01:31:00	1184405	1184735	1183560	1184730	0.5650	1184490
01:31:30	1184730	1184800	1184500	1184500	0.2465	1184719
01:32:00	1184800	1185490	1183970	1183970	0.8939	1184547
01:32:30	1183935	1183935	1182465	1182500	0.2051	1183025
01:33:00	1182030	1182030	1180050	1180735	1.6559	1181405
01:33:30	1180705	1180705	1180050	1180530	1.3220	1180648
01:34:00	1180470	1181100	1180470	1181100	0.1720	1180846
01:34:30	1181205	1182115	1181205	1182115	0.2070	1181764
01:35:00	1182115	1183110	1182115	1183110	0.0072	1182805
01:35:30	1183000	1183195	1182170	1183195	0.0717	1182665
01:36:00	1183300	1183300	1183000	1183300	0.0280	1183247
01:36:30	1183015	1183015	1182805	1182805	0.0720	1182842
01:37:00	1182805	1182805	1182505	1182505	0.0041	1182798
01:37:30	1182785	1182875	1181970	1181970	0.1436	1182726
01:38:00	1181970	1182000	1181970	1182000	0.0240	1181995
01:38:30	-
01:39:00	1181985	1182500	1181985	1182500	0.1776	1182436
01:39:30	1182500	1182500	1182075	1182500	0.1631	1182495
01:40:00	1182500	1182500	1182500	1182500	0.1972	1182500
01:40:30	1182780	1183780	1182780	1183780	0.4879	1183054
01:41:00	1183995	1185490	1183195	1183195	0.2735	1184356
01:41:30	1184000	1185495	1184000	1185495	0.0992	1185170
01:42:00	1185000	1185490	1185000	1185490	0.1549	1185190
01:42:30	1184925	1187000	1184925	1186000	0.8399	1185555
01:43:00	1187000	1188510	1186950	1188510	1.2824	1187118
01:43:30	1188000	1188000	1186965	1186970	0.3065	1187472
01:44:00	1186665	1186675	1186160	1186160	0.1224	1186360
01:44:30	1186920	1186965	1186165	1186965	0.0422	1186922
01:45:00	1186965	1187940	1186680	1187570	0.7484	1187341
01:45:30	1187770	1188510	1187770	1188510	0.0928	1187922
01:46:00	1188560	1188560	1188540	1188540	0.0403	1188547
01:46:30	1187005	1187005	1186270	1186270	0.0050	1186943
01:47:00	1186165	1186165	1183705	1184510	1.8332	1184804
01:47:30	1184750	1185000	1184740	1185000	0.2570	1184755
01:48:00	1185450	1186510	1183985	1184500	0.6142	1184432
01:48:30	1184500	1184830	1184500	1184800	0.3235	1184526
01:49:00	1184935	1185000	1183005	1183670	1.3115	1184299
01:49:30	1183085	1183965	1182980	1183630	1.6285	1183158
01:50:00	1183625	1183685	1183335	1183685	0.1969	1183358
01:50:30	1183055	1184885	1183000	1184085	0.0858	1183362
01:51:00	1184885	1185655	1184090	1185655	3.2539	1184994
01:51:30	1186460	1186750	1185020	1186750	0.1548	1185951
01:52:00	1186745	1187010	1186460	1186970	0.0947	1186979
01:52:30	1186070	1186080	1184530	1184555	0.1480	1184803
01:53:00	1184560	1184560	1183525	1183525	2.3319	1184286
01:53:30	1183500	1183995	1181970	1181985	0.4829	1182656
01:54:00	1181710	1181985	1180050	1180055	0.3242	1180935
01:54:30	1181000	1181000	1173070	1175000	2.9789	1176840
01:55:00	1176000	1178660	1175000	1178660	0.6053	1175922
01:55:30	1178995	1181000	1177060	1177060	2.4015	1179333
01:56:00	1178515	1179360	1178515	1178560	1.2709	1178832
01:56:30	1177000	1177995	1176310	1177965	0.0113	1177687
01:57:00	1179350	1179350	1177715	1179350	0.0281	1178186
01:57:30	1179300	1179300	1177315	1177315	0.0390	1177900
01:58:00	1178490	1178490	1177955	1177955	0.9032	1177986
01:58:30	1177970	1178950	1177965	1178950	0.5810	1178086
01:59:00	1178950	1180000	1178950	1180000	0.4450	1179637
01:59:30	1179380	1180055	1179380	1180050	0.0436	1179993
02:00:00	1180055	1180055	1180000	1180000	0.0140	1180024
02:00:30	1180000	1180000	1179180	1179245	0.4954	1179230
02:01:00	1179000	1179000	1178490	1178875	0.0691	1178552
02:01:30	1178000	1178000	1177005	1177155	1.8479	1177026
02:02:00	1177010	1177780	1176050	1177775	1.8744	1177764
02:02:30	1177800	1177800	1177260	1177770	0.0146	1177622
02:03:00	1177785	1178010	1177785	1178005	0.1329	1177977
02:03:30	1178775	1179610	1178770	1179610	0.1536	1178922
02:04:00	1179800	1180015	1179800	1179975	0.1171	1179962
02:04:30	1179495	1179950	1179070	1179070	0.0290	1179870
02:05:00	1179885	1179885	1179885	1179885	0.0050	1179885
02:05:30	1179890	1180000	1179890	1180000	0.1268	1179957
02:06:00	1179135	1179995	1179135	1179995	0.0580	1179655
02:06:30	1180070	1180490	1180070	1180490	0.2086	1180197
02:07:00	1180200	1180270	1180195	1180270	0.0070	1180247
02:07:30	1180285	1180285	1180250	1180250	0.0400	1180256
02:08:00	1180250	1180960	1180160	1180160	0.2080	1180713
02:08:30	1180170	1180845	1180045	1180190	0.0921	1180486
02:09:00	1180940	1180955	1180190	1180190	0.0522	1180926
02:09:30	1180140	1180190	1180045	1180050	1.5280	1180084
02:10:00	1180045	1180075	1179930	1180045	1.2359	1180069
02:10:30	1180120	1181000	1180070	1181000	0.1155	1180738
02:11:00	1181170	1182165	1181170	1182165	0.4768	1181862
02:11:30	1182165	1182200	1182165	1182180	0.2378	1182165
02:12:00	1182970	1183000	1182970	1182995	0.0599	1182986
02:12:30	1182995	1183000	1182995	1183000	0.0630	1182996
02:13:00	1182985	1183000	1182970	1183000	0.0536	1182986
02:13:30	1183030	1183030	1181430	1181980	0.3177	1182451
02:14:00	1181995	1181995	1181995	1181995	0.0050	1181995
02:14:30	1182505	1183280	1182470	1182840	0.2009	1182913
02:15:00	1183295	1183295	1183295	1183295	0.0029	1183295
02:15:30	1182920	1182920	1182920	1182920	0.0010	1182920
02:16:00	1182920	1183290	1182920	1183290	0.4799	1182943
02:16:30	1183295	1183830	1182920	1182935	0.3027	1183429
02:17:00	1183990	1185200	1183990	1185200	0.2395	1184604
02:17:30	1184025	1185530	1184025	1185530	0.0380	1185106
02:18:00	1185850	1185850	1184020	1184590	1.4263	1184472
02:18:30	1184590	1184590	1184000	1184000	0.0365	1184037
02:19:00	1184000	1184000	1183365	1183365	0.0206	1183383
02:19:30	1183975	1184140	1183800	1184140	0.1200	1184015
02:20:00	1184640	1184640	1184640	1184640	0.0060	1184640
02:20:30	1184640	1185005	1184640	1185000	0.0475	1184840
02:21:00	1185015	1185015	1184590	1184610	0.3270	1184679
02:21:30	1184610	1184610	1182920	1182920	0.1086	1183210
02:22:00	1182925	1183580	1182920	1182920	0.9124	1183561
02:22:30	1182935	1182935	1182590	1182590	0.5700	1182887
02:23:00	1182590	1182590	1182365	1182365	0.0625	1182503
02:23:30	1182465	1182465	1181180	1181430	0.0958	1181984
02:24:00	1181430	1181615	1181000	1181615	0.0133	1181294
02:24:30	1181615	1182600	1181575	1182170	0.3408	1181742
02:25:00	1181995	1182165	1181665	1181665	0.2171	1181973
02:25:30	1181285	1181600	1180550	1180550	0.1619	1180841
02:26:00	1180735	1180750	1180580	1180580	0.0134	1180723
02:26:30	1180580	1180740	1179495	1180020	3.3697	1180014
02:27:00	1180850	1182655	1180570	1182655	0.8623	1181158
02:27:30	1181710	1181710	1181705	1181710	0.0040	1181709
02:28:00	1181705	1181815	1181695	1181695	0.0290	1181716
02:28:30	1181800	1181830	1181155	1181185	0.1567	1181526
02:29:00	1181185	1181770	1181155	1181770	0.1162	1181420
02:29:30	1181790	1182640	1181790	1182640	1.0855	1181828
02:30:00	1181820	1181820	1181650	1181650	0.1620	1181819
02:30:30	-
02:31:00	1181770	1181800	1181770	1181800	0.0158	1181792
02:31:30	1181025	1181025	1180200	1180200	1.9564	1180668
02:32:00	1180050	1180195	1180000	1180000	0.1653	1180085
02:32:30	1179930	1180000	1179930	1180000	0.4261	1179989
02:33:00	1179205	1179205	1177950	1178995	0.3652	1178796
02:33:30	1179480	1179485	1179025	1179025	0.0710	1179478
02:34:00	1178005	1178010	1178000	1178000	0.0106	1178005
02:34:30	1177970	1178000	1177950	1177950	0.2350	1177971
02:35:00	1178840	1178840	1178000	1178000	0.0750	1178455
02:35:30	1178830	1179490	1178490	1178490	0.6359	1178892
02:36:00	1179490	1179600	1179295	1179600	0.2510	1179428
02:36:30	1179305	1180005	1179305	1180005	0.0966	1179761
02:37:00	1180005	1180020	1180000	1180000	0.5170	1180000
02:37:30	1180000	1180000	1179965	1180000	1.0114	1179999
02:38:00	1179025	1179025	1178495	1178495	0.0060	1178924
02:38:30	1178495	1178495	1178495	1178495	0.0190	1178495
02:39:00	1178285	1178290	1178285	1178290	0.1630	1178290
02:39:30	-
02:40:00	1178800	1178800	1178800	1178800	0.0200	1178800
02:40:30	1178010	1178010	1178000	1178000	0.0466	1178001
02:41:00	1178205	1178205	1178205	1178205	0.0200	1178205
02:41:30	1178255	1180000	1178255	1179835	0.6853	1179572
02:42:00	1179840	1180805	1179835	1180805	3.5021	1179921
02:42:30	1180830	1181000	1180825	1181000	0.0060	1180912
02:43:00	1181000	1181615	1181000	1181605	0.0828	1181462
02:43:30	1181550	1181815	1181550	1181815	0.0604	1181691
02:44:00	1181815	1181855	1181815	1181845	0.0216	1181853
02:44:30	1181335	1181810	1181015	1181525	0.6790	1181498
02:45:00	1181530	1182005	1181530	1182005	0.0708	1181867
02:45:30	1182150	1182150	1181210	1181210	0.0550	1182065
02:46:00	1181280	1181290	1181015	1181100	0.4679	1181256
02:46:30	1181015	1181015	1180680	1180680	0.0705	1180804
02:47:00	1180680	1180680	1180675	1180675	0.0580	1180678
02:47:30	1180670	1180690	1180670	1180690	0.0030	1180677
02:48:00	1181115	1181425	1180000	1180000	0.3575	1180354
02:48:30	1180000	1180000	1179910	1179945	0.3465	1179988
02:49:00	-
02:49:30	1179910	1179910	1179800	1179900	2.8792	1179809
02:50:00	1180605	1181000	1180605	1181000	0.0802	1180729
02:50:30	1181170	1181965	1181170	1181965	0.0425	1181579
02:51:00	1181965	1182205	1181600	1181600	0.3338	1182147
02:51:30	1181380	1182180	1181170	1181170	0.0974	1181317
02:52:00	1181100	1181100	1180905	1180905	0.0175	1180930
02:52:30	1181000	1181000	1181000	1181000	0.0010	1181000
02:53:00	1181000	1181000	1180665	1180670	0.0283	1180720
02:53:30	1180510	1180510	1180290	1180290	0.1640	1180506
02:54:00	-
02:54:30	1180945	1181310	1180525	1181310	0.1712	1180588
02:55:00	1181310	1181520	1181310	1181520	0.1696	1181480
02:55:30	1181540	1181550	1181020	1181020	0.0060	1181456
02:56:00	1180780	1181180	1180550	1180550	0.1237	1180653
02:56:30	1180550	1180550	1180510	1180510	0.0979	1180542
02:57:00	1180960	1181380	1180960	1181110	1.7712	1180988
02:57:30	1181380	1181575	1181365	1181575	1.3202	1181571
02:58:00	1181775	1181890	1181775	1181790	0.3427	1181795
02:58:30	1181600	1181600	1181600	1181600	0.0018	1181600
02:59:00	1181995	1182000	1181970	1182000	0.1261	1181996
02:59:30	1182000	1182000	1182000	1182000	0.0510	1182000
03:00:00	-
03:00:30	1182000	1184130	1182000	1183495	0.8221	1183198
03:01:00	-
03:01:30	1184595	1184600	1184570	1184575	1.1972	1184579
03:02:00	1184890	1185435	1184745	1185270	1.3651	1185357
03:02:30	-
03:03:00	1185090	1185990	1185090	1185990	0.1139	1185618
03:03:30	1185995	1186500	1185620	1185620	0.4118	1185804
03:04:00	1185785	1187500	1185670	1186470	0.3459	1186069
03:04:30	1187495	1187495	1186050	1186820	0.0352	1187187
03:05:00	1186035	1186725	1186005	1186725	0.0220	1186661
03:05:30	1186500	1186800	1186005	1186800	0.2970	1186580
03:06:00	1186340	1186340	1185090	1185090	0.4340	1186149
03:06:30	1185090	1185090	1183750	1183750	0.1170	1184406
03:07:00	1184340	1185000	1184340	1185000	0.0113	1184708
03:07:30	1185000	1185000	1185000	1185000	0.0006	1185000
03:08:00	1185500	1186000	1185500	1186000	0.0609	1185960
03:08:30	1185500	1185500	1184340	1184390	0.0686	1184668
03:09:00	1184360	1185650	1184300	1185650	0.2530	1184550
03:09:30	1185065	1185065	1185065	1185065	0.0045	1185065
03:10:00	1185610	1185890	1185080	1185890	0.0760	1185657
03:10:30	1184830	1184830	1184830	1184830	0.0999	1184830
03:11:00	1184845	1184845	1184845	1184845	0.0010	1184845
03:11:30	1184425	1184425	1184420	1184420	0.1000	1184423
03:12:00	1184290	1184390	1181885	1181890	0.8781	1182626
03:12:30	1182000	1184030	1181905	1184030	0.4017	1183334
03:13:00	1184180	1184180	1183500	1183500	0.2286	1183701
03:13:30	1183045	1184570	1183045	1183240	0.0630	1184500
03:14:00	1183110	1183110	1183110	1183110	0.0020	1183110
03:14:30	1184450	1184465	1184400	1184400	0.0026	1184434
03:15:00	1183895	1184120	1183195	1183510	0.8706	1183660
03:15:30	1183190	1184060	1183190	1183920	0.0620	1183494
03:16:00	1183960	1184580	1183540	1184580	0.2283	1183760
03:16:30	1184685	1185080	1184655	1185080	0.3300	1184879
03:17:00	1185190	1186470	1185190	1185495	0.4254	1185800
03:17:30	1185500	1185815	1184770	1185815	0.4382	1185115
03:18:00	1184900	1184995	1184900	1184995	0.0382	1184912
03:18:30	-
03:19:00	1185630	1187500	1185630	1186965	0.4284	1186559
03:19:30	1186915	1187405	1186000	1186000	0.0240	1187227
03:20:00	1185890	1186980	1184930	1184930	0.1516	1185811
03:20:30	1184930	1185530	1183950	1183950	0.2909	1184451
03:21:00	1184950	1184950	1183085	1183085	0.5309	1184067
03:21:30	1183085	1183085	1181455	1182000	0.8718	1182046
03:22:00	1181500	1182520	1181455	1181460	0.2002	1181519
03:22:30	1181980	1181980	1181950	1181950	0.0030	1181960
03:23:00	1182275	1182335	1182275	1182335	0.0240	1182279
03:23:30	1182410	1182410	1182000	1182310	0.2967	1182170
03:24:00	1182310	1182480	1182305	1182480	0.0040	1182350
03:24:30	1181990	1181990	1181990	1181990	0.2371	1181990
03:25:00	1181985	1184445	1181580	1181580	0.5420	1182733
03:25:30	1181475	1181475	1181215	1181220	0.4030	1181342
03:26:00	1181200	1181220	1180830	1180895	0.2484	1181121
03:26:30	1180920	1180920	1180920	1180920	0.0010	1180920
03:27:00	1180925	1180945	1180830	1180920	1.1112	1180921
03:27:30	1180920	1180920	1180290	1180290	1.2311	1180892
03:28:00	1180010	1180010	1178695	1178695	0.7418	1178870
03:28:30	1179500	1179500	1178200	1178200	0.4273	1179305
03:29:00	1178675	1179070	1178005	1179030	0.0375	1178475
03:29:30	1179240	1179240	1178515	1178515	0.0242	1179111
03:30:00	1179240	1180000	1179240	1180000	0.0043	1179893
03:30:30	1179985	1180025	1179730	1180000	0.2296	1179998
03:31:00	1180000	1180995	1180000	1180995	0.0329	1180353
03:31:30	1180855	1180855	1180440	1180440	0.0216	1180824
03:32:00	1180530	1180530	1180520	1180520	0.0135	1180522
03:32:30	1180595	1180595	1180595	1180595	0.0020	1180595
03:33:00	-
03:33:30	1180985	1181445	1180985	1181445	0.0603	1181271
03:34:00	1181630	1182020	1181625	1182020	0.0478	1181831
03:34:30	1182035	1183070	1182020	1183070	0.1599	1182360
03:35:00	1183825	1184435	1183660	1183990	0.9817	1183985
03:35:30	1183675	1184465	1183670	1184150	0.1531	1184338
03:36:00	1184155	1184160	1183670	1183670	0.0189	1183947
03:36:30	1184315	1184430	1184315	1184415	0.0438	1184354
03:37:00	1184415	1184415	1183680	1183680	0.2130	1183904
03:37:30	1183670	1183670	1182100	1182100	0.3829	1183048
03:38:00	-
03:38:30	-
03:39:00	1182495	1183295	1182000	1182000	0.3415	1182470
03:39:30	1181460	1181520	1180570	1180570	0.1259	1181390
03:40:00	1180860	1180860	1180480	1180480	0.0112	1180549
03:40:30	1180385	1180385	1179845	1179845	0.0895	1180129
03:41:00	1180315	1180385	1179820	1179845	0.1128	1179854
03:41:30	1179830	1180565	1179820	1180515	0.0677	1179849
03:42:00	1180040	1180530	1180040	1180530	0.0510	1180050
03:42:30	1179770	1179795	1178965	1178980	0.1267	1179319
03:43:00	1178980	1178980	1178980	1178980	0.0443	1178980
03:43:30	1179885	1180355	1179885	1180345	0.5397	1180313
03:44:00	1180080	1180570	1179085	1180570	0.6070	1180378
03:44:30	-
03:45:00	1180600	1180720	1180600	1180720	0.0400	1180660
03:45:30	1179815	1179815	1179740	1179740	0.0690	1179766
03:46:00	1179190	1179395	1179080	1179395	1.1029	1179137
03:46:30	1179365	1179365	1177950	1177950	1.2949	1179060
03:47:00	1177900	1177900	1175240	1176950	1.4589	1176213
03:47:30	1176950	1176950	1175005	1175005	0.4769	1176062
03:48:00	1175000	1175995	1174990	1175995	1.2027	1175174
03:48:30	1176400	1177680	1176370	1177680	0.7520	1176482
03:49:00	1177780	1178700	1177010	1178175	0.4413	1177888
03:49:30	1178685	1178995	1178685	1178995	0.0193	1178740
03:50:00	1178185	1178185	1176970	1176980	0.4476	1177488
03:50:30	1176980	1177570	1176980	1177570	0.0040	1177482
03:51:00	-
03:51:30	1176555	1176570	1175190	1175560	1.1643	1175710
03:52:00	1175800	1176510	1175800	1176510	0.0220	1175865
03:52:30	1176330	1176620	1176300	1176345	0.4042	1176411
03:53:00	1176345	1176995	1176345	1176995	1.1516	1176363
03:53:30	1176945	1176995	1176080	1176080	0.2681	1176600
03:54:00	1177000	1177000	1176450	1176990	0.1448	1176993
03:54:30	1176990	1176990	1176960	1176975	0.0785	1176984
03:55:00	1176945	1177595	1176560	1176560	1.8168	1177032
03:55:30	1176560	1177000	1176380	1177000	1.2331	1176874
03:56:00	1176855	1176855	1176855	1176855	0.0022	1176855
03:56:30	1176555	1177020	1176495	1177000	1.7870	1176751
03:57:00	-
03:57:30	1176600	1176600	1176520	1176520	1.0620	1176588
03:58:00	1176600	1176635	1176320	1176320	1.2636	1176578
03:58:30	1176320	1176320	1176090	1176200	1.0224	1176207
03:59:00	1176060	1176060	1175000	1175000	0.6086	1175237
03:59:30	-
04:00:00	1175000	1175000	1173160	1173160	3.7793	1173721
04:00:30	1173250	1175975	1172000	1175945	0.8917	1174485
04:01:00	1175990	1175995	1174500	1174500	0.7121	1175424
04:01:30	1174500	1175000	1174000	1175000	0.5298	1174579
04:02:00	1175995	1176960	1175995	1176180	0.2660	1176812
04:02:30	1176180	1176180	1175875	1176050	0.1452	1176037
04:03:00	1175685	1176670	1175685	1176645	1.2880	1176560
04:03:30	1176645	1177520	1176645	1177445	2.1765	1176690
04:04:00	1177515	1177520	1176905	1177140	0.0132	1177393
04:04:30	1176905	1177495	1176815	1177495	0.1313	1176847
04:05:00	-
04:05:30	1176705	1177485	1176705	1177485	0.0205	1176865
04:06:00	1177490	1177490	1177490	1177490	0.0050	1177490
04:06:30	1177480	1177480	1177480	1177480	0.0500	1177480
04:07:00	1177480	1177480	1177480	1177480	0.0393	1177480
04:07:30	1177475	1177475	1177475	1177475	0.0956	1177475
04:08:00	1176905	1176905	1176485	1176485	0.0877	1176895
04:08:30	1176480	1176700	1176225	1176225	0.1147	1176458
04:09:00	1176000	1176795	1176000	1176795	0.1029	1176772
04:09:30	1176000	1176000	1175680	1175680	0.0017	1175812
04:10:00	1175490	1176785	1174545	1176785	2.2342	1174709
04:10:30	1174545	1175340	1174455	1174455	0.3932	1174908
04:11:00	1174455	1176450	1173930	1174560	0.5383	1174997
04:11:30	1174560	1176785	1174235	1174235	0.2200	1175211
04:12:00	1174235	1174520	1173000	1173000	0.1867	1174017
04:12:30	1173005	1174105	1173005	1173370	0.9320	1173782
04:13:00	1173365	1174995	1172000	1172800	0.3264	1173740
04:13:30	1174000	1174000	1172000	1172000	0.0620	1172836
04:14:00	1172000	1172000	1171900	1171900	0.2739	1171989
04:14:30	1171900	1171900	1170365	1170365	1.3945	1170727
04:15:00	1171975	1171975	1170235	1171035	0.1926	1170692
04:15:30	1171015	1171030	1170290	1171030	0.1800	1170919
04:16:00	1171240	1171460	1170000	1171455	1.7746	1170847
04:16:30	1171455	1171995	1171450	1171995	0.1326	1171525
04:17:00	1170675	1170705	1170675	1170700	0.6145	1170698
04:17:30	1170775	1170775	1168110	1168110	1.0983	1169674
04:18:00	1168110	1168110	1162075	1162075	2.0336	1165833
04:18:30	1162075	1162475	1160000	1162475	2.1168	1161158
04:19:00	1162250	1164250	1162000	1163215	1.5519	1162620
04:19:30	1163010	1165000	1162255	1165000	0.7289	1164318
04:20:00	1165000	1165995	1163635	1163650	0.5253	1164865
04:20:30	1163650	1163650	1160225	1161380	1.4648	1162337
04:21:00	1160990	1163050	1159995	1160740	0.6071	1160425
04:21:30	1162865	1162865	1162865	1162865	0.0820	1162865
04:22:00	1160635	1162870	1160630	1162870	0.0790	1161016
04:22:30	1162865	1164850	1162865	1163585	0.3330	1163390
04:23:00	1164210	1166430	1164205	1165000	1.2322	1164924
04:23:30	1164985	1165430	1164445	1164445	0.5731	1165178
04:24:00	1165450	1165450	1165420	1165445	0.0480	1165438
04:24:30	1165445	1166550	1165445	1166550	0.1057	1165622
04:25:00	1166700	1166830	1166700	1166830	0.0610	1166712
04:25:30	1166060	1166825	1165425	1165425	0.9533	1165975
04:26:00	1165920	1165920	1165770	1165770	0.0060	1165882
04:26:30	1165000	1165000	1164110	1164110	0.0427	1164449
04:27:00	1164785	1164800	1164000	1164000	0.1013	1164195
04:27:30	1163410	1163825	1163410	1163825	0.0456	1163449
04:28:00	1163000	1163800	1162940	1163800	0.9605	1163032
04:28:30	1163995	1165925	1163995	1165925	0.0661	1164793
04:29:00	1165925	1165995	1164400	1164400	0.0080	1165546
04:29:30	1164495	1165195	1163300	1165195	0.1040	1164499
04:30:00	1165190	1165420	1164000	1164000	0.1880	1164691
04:30:30	1163600	1164955	1163545	1164175	0.4598	1163801
04:31:00	1164175	1164860	1164125	1164860	0.0097	1164249
04:31:30	1163850	1163865	1162590	1162590	2.7705	1163591
04:32:00	1162590	1162590	1161170	1161220	0.8122	1161854
04:32:30	1161220	1162660	1160500	1162145	1.0667	1160785
04:33:00	1162170	1162905	1160090	1162905	0.1428	1161588
04:33:30	1162905	1164920	1162905	1163880	1.0310	1164789
04:34:00	1164690	1164950	1164235	1164235	0.2042	1164826
04:34:30	1164240	1164240	1164135	1164135	0.1175	1164236
04:35:00	1164940	1164950	1164695	1164695	0.0919	1164877
04:35:30	1164475	1164490	1164475	1164490	0.0335	1164486
04:36:00	1163910	1163910	1163110	1163660	0.2898	1163879
04:36:30	1163080	1163375	1162005	1162005	0.2602	1162917
04:37:00	1162015	1163585	1162015	1163585	0.5046	1163566
04:37:30	1163585	1163585	1162115	1163580	0.0838	1163218
04:38:00	1162980	1166705	1162980	1166705	0.3674	1164618
04:38:30	1166100	1166100	1165905	1165940	1.2413	1165953
04:39:00	1166620	1167000	1166620	1167000	0.3830	1166681
04:39:30	1166160	1166160	1166045	1166045	0.0511	1166047
04:40:00	1166050	1167475	1165910	1167385	0.1955	1166046
04:40:30	-
04:41:00	1166035	1166035	1165525	1165525	0.1897	1165584
04:41:30	1165525	1166050	1165525	1165990	0.1366	1165646
04:42:00	1166020	1166020	1165000	1165000	0.2298	1165840
04:42:30	1165075	1165080	1165035	1165035	0.0169	1165059
04:43:00	1165045	1165045	1164930	1164930	0.0923	1165001
04:43:30	-
04:44:00	1165385	1165385	1165385	1165385	0.0090	1165385
04:44:30	1165535	1165995	1165535	1165905	0.0651	1165751
04:45:00	1165995	1166120	1165995	1166120	0.1444	1166013
04:45:30	1166505	1166505	1166505	1166505	0.0010	1166505
04:46:00	1166995	1168300	1166995	1168300	0.2038	1167646
04:46:30	1168800	1169490	1168800	1169490	1.1071	1169462
04:47:00	1169485	1170075	1169485	1170075	0.1084	1169899
04:47:30	1170075	1170075	1170075	1170075	0.0290	1170075
04:48:00	1170110	1170110	1170110	1170110	0.0010	1170110
04:48:30	1170795	1171025	1168970	1168970	0.6519	1170515
04:49:00	1170295	1170295	1168220	1168225	0.4114	1168638
04:49:30	1168840	1169950	1168235	1168235	1.3983	1168820
04:50:00	1169995	1170000	1169975	1169975	0.9187	1170000
04:50:30	1169740	1169740	1169620	1169620	0.1009	1169621
04:51:00	-
04:51:30	-
04:52:00	1169435	1169465	1169435	1169465	0.5803	1169458
04:52:30	1169230	1169235	1168945	1168950	0.5405	1169210
04:53:00	1168945	1169050	1168945	1168965	0.0600	1168953
04:53:30	-
04:54:00	1169715	1169795	1169715	1169790	0.0770	1169768
04:54:30	1169795	1169960	1169795	1169960	0.0731	1169797
04:55:00	1169380	1169380	1169380	1169380	0.0010	1169380
04:55:30	1169380	1169415	1169160	1169160	0.6048	1169385
04:56:00	1169160	1169960	1168960	1169960	0.1860	1169124
04:56:30	1169160	1169160	1168220	1168220	0.1957	1168861
04:57:00	1168000	1168550	1167005	1167005	0.2116	1167834
04:57:30	1168220	1168220	1168220	1168220	0.0100	1168220
04:58:00	1167760	1167960	1167760	1167940	0.3260	1167926
04:58:30	1168015	1169495	1168015	1169495	0.1739	1168543
04:59:00	1168800	1169520	1168645	1168645	0.6180	1168917
04:59:30	1168650	1168650	1167530	1167530	0.2519	1167951
05:00:00	1168670	1168690	1167545	1167560	0.2208	1168208
05:00:30	1168965	1170500	1168965	1169530	0.1787	1170124
05:01:00	1169760	1170510	1169760	1170505	0.0718	1170132
05:01:30	1170965	1170965	1170965	1170965	0.0010	1170965
05:02:00	1170950	1170950	1170170	1170415	0.5807	1170421
05:02:30	1170175	1170795	1170150	1170795	0.0378	1170274
05:03:00	1170950	1172075	1170950	1172075	0.2183	1171403
05:03:30	1172405	1172485	1172405	1172480	0.0031	1172450
05:04:00	1171980	1172005	1171980	1171980	0.2174	1171984
05:04:30	1172460	1172950	1172460	1172930	0.0290	1172726
05:05:00	1172480	1173000	1172480	1173000	0.0584	1172973
05:05:30	1172985	1172985	1171490	1172265	0.7770	1172161
05:06:00	1171585	1172470	1171585	1172450	0.1119	1172428
05:06:30	1172450	1172450	1172445	1172445	0.1116	1172447
05:07:00	1172995	1173000	1172995	1173000	0.0083	1172999
05:07:30	1173005	1173215	1172500	1172530	0.2051	1172967
05:08:00	1172890	1173585	1171705	1172015	0.4167	1173194
05:08:30	-
05:09:00	1172980	1173600	1172980	1173600	0.1500	1173571
05:09:30	1173605	1173605	1173605	1173605	0.0010	1173605
05:10:00	1173160	1173625	1173155	1173625	0.4848	1173612
05:10:30	1173650	1173650	1172560	1172560	0.0120	1173375
05:11:00	1173130	1173130	1172500	1172500	0.0084	1172822
05:11:30	1172075	1172075	1172040	1172040	0.0500	1172063
05:12:00	1172040	1173380	1172010	1172610	0.1160	1172623
05:12:30	1172605	1172605	1172085	1172085	0.2377	1172566
05:13:00	1172080	1173375	1171710	1171710	0.3132	1172517
05:13:30	1171710	1171800	1169255	1169255	0.3379	1170353
05:14:00	1170665	1172350	1169340	1169340	0.3622	1171314
05:14:30	1170670	1171410	1170545	1170975	0.8625	1170969
05:15:00	1170585	1170975	1170145	1170875	0.2257	1170724
05:15:30	1171005	1171830	1170190	1170195	0.4924	1170792
05:16:00	1170575	1170575	1170305	1170305	1.2112	1170530
05:16:30	1170405	1171375	1169645	1169645	0.3520	1170701
05:17:00	1170895	1171035	1170300	1171010	0.7316	1171009
05:17:30	1171005	1172315	1170945	1172315	0.3377	1171136
05:18:00	1171530	1171530	1171515	1171515	0.0177	1171519
05:18:30	1172325	1173885	1171535	1172285	0.6246	1172922
05:19:00	1172285	1172335	1171580	1171580	0.3043	1172059
05:19:30	1172305	1172360	1172025	1172025	0.1009	1172323
05:20:00	1172020	1172030	1171000	1171805	0.7880	1171935
05:20:30	1171055	1171055	1170595	1170595	0.9444	1170922
05:21:00	1170600	1171015	1170595	1171000	0.1087	1170624
05:21:30	1171150	1171385	1171150	1171385	0.2000	1171326
05:22:00	1171430	1171435	1171420	1171420	0.0570	1171430
05:22:30	1171200	1171200	1171200	1171200	0.0040	1171200
05:23:00	1171215	1172000	1171215	1171910	0.2040	1171784
05:23:30	1171920	1171920	1171490	1171490	0.0120	1171878
05:24:00	1171505	1172430	1171505	1172430	0.1893	1171637
05:24:30	1172305	1172450	1172305	1172440	0.1379	1172443
05:25:00	1172405	1172410	1171815	1171815	0.0468	1172397
05:25:30	1171810	1171850	1170380	1170380	0.4710	1171732
05:26:00	1170380	1170380	1169805	1170250	0.1225	1170057
05:26:30	1170000	1170005	1168390	1170005	0.7596	1169477
05:27:00	1170040	1170040	1170000	1170000	0.0426	1170010
05:27:30	1169890	1169890	1169855	1169860	0.0187	1169869
05:28:00	1169020	1169025	1167880	1167885	0.2860	1168906
05:28:30	1167870	1167885	1166980	1166980	0.2881	1167159
05:29:00	1166860	1167400	1165645	1166005	0.1783	1166082
05:29:30	1167385	1168710	1167385	1168405	0.2124	1167951
05:30:00	1168405	1168405	1168405	1168405	0.0032	1168405
05:30:30	1168350	1168945	1168350	1168860	0.0618	1168696
05:31:00	1168015	1168030	1167000	1167000	0.2652	1167149
05:31:30	1166955	1166960	1164530	1166100	1.7342	1165774
05:32:00	1166100	1166100	1164010	1164385	0.9543	1165103
05:32:30	1164385	1166405	1164385	1166405	0.7731	1165165
05:33:00	1165925	1165925	1165920	1165920	0.0999	1165920
05:33:30	1166030	1166515	1166030	1166195	0.3348	1166360
05:34:00	1166115	1166235	1165700	1165700	0.1157	1166134
05:34:30	1165740	1166775	1165740	1166775	0.0417	1166750
05:35:00	1166580	1167000	1166580	1167000	0.6468	1166791
05:35:30	1167510	1167510	1167510	1167510	0.0030	1167510
05:36:00	1167100	1167100	1167100	1167100	0.0200	1167100
05:36:30	-
05:37:00	-
05:37:30	1167300	1167300	1167300	1167300	0.0170	1167300
05:38:00	1167340	1167340	1167320	1167320	0.0168	1167325
05:38:30	1167320	1167320	1167320	1167320	0.0050	1167320
05:39:00	1167320	1167320	1167130	1167130	0.0434	1167226
05:39:30	1167010	1167010	1167010	1167010	0.0030	1167010
05:40:00	1166270	1166800	1165780	1165780	0.2841	1166635
05:40:30	1165780	1165780	1165620	1165620	0.0244	1165644
05:41:00	1165605	1165605	1165020	1165020	0.0279	1165522
05:41:30	1165000	1165000	1164000	1164000	0.2203	1164056
05:42:00	1163765	1163765	1163100	1163690	0.1280	1163588
05:42:30	1163565	1163905	1163560	1163905	0.1118	1163742
05:43:00	1164265	1165740	1164265	1165740	0.1909	1165151
05:43:30	1165745	1165755	1165485	1165755	0.1019	1165596
05:44:00	1165775	1165775	1165220	1165220	0.0089	1165509
05:44:30	1164760	1165170	1164760	1164795	1.6219	1164808
05:45:00	1164630	1164630	1162865	1163340	0.7280	1163088
05:45:30	1162780	1162780	1162010	1162715	0.1674	1162307
05:46:00	1162545	1162995	1162000	1162995	0.4615	1162150
05:46:30	1162960	1162960	1162005	1162010	0.2935	1162711
05:47:00	1162510	1162510	1161395	1161400	1.1007	1162018
05:47:30	1161410	1161410	1161395	1161395	0.0849	1161396
05:48:00	1161410	1161410	1160200	1161350	1.9197	1160872
05:48:30	1161995	1163585	1161995	1163280	0.9680	1162723
05:49:00	1163285	1163920	1163285	1163605	0.1070	1163822
05:49:30	1163595	1164615	1163595	1164615	0.1000	1164322
05:50:00	1164595	1164595	1162655	1162655	0.2100	1163416
05:50:30	1163905	1164945	1163905	1164245	0.1547	1164071
05:51:00	-
05:51:30	1164235	1164405	1164235	1164405	0.2050	1164260
05:52:00	1164600	1165000	1164600	1164635	0.1271	1164849
05:52:30	1164825	1165060	1164645	1164850	0.6087	1164855
05:53:00	1164645	1166040	1164645	1164875	0.1170	1165197
05:53:30	1164870	1165260	1164840	1165260	0.6570	1164872
05:54:00	1165305	1165315	1165200	1165260	0.0770	1165243
05:54:30	1165835	1166290	1165835	1166000	0.0582	1166160
05:55:00	1166015	1166550	1165275	1166550	0.1554	1166132
05:55:30	1166720	1167000	1166545	1167000	0.2739	1166591
05:56:00	1167010	1167530	1166770	1167465	0.2047	1167124
05:56:30	1167465	1168355	1167465	1167540	0.3207	1167834
05:57:00	1167340	1167340	1167340	1167340	0.0020	1167340
05:57:30	1167725	1167725	1167320	1167720	0.5469	1167715
05:58:00	1167340	1167855	1166855	1167855	0.3600	1167281
05:58:30	1167855	1167995	1167855	1167995	0.1000	1167960
05:59:00	1167835	1167995	1165970	1165970	0.6416	1167676
05:59:30	1166270	1166270	1165605	1165645	0.7333	1165697
06:00:00	1166740	1166740	1165670	1165670	0.0518	1165707
06:00:30	1166445	1167825	1166445	1167825	0.0970	1166560
06:01:00	1167805	1167990	1167805	1167990	1.0633	1167843
06:01:30	1167385	1167385	1167030	1167030	0.0246	1167184
06:02:00	1167330	1167330	1167330	1167330	0.0020	1167330
06:02:30	1167075	1167075	1167075	1167075	0.0020	1167075
06:03:00	1167055	1167055	1165905	1167000	0.2029	1166927
06:03:30	1167550	1167825	1167550	1167825	0.1503	1167593
06:04:00	1167995	1167995	1167335	1167995	0.5053	1167762
06:04:30	1167995	1168000	1167995	1168000	0.5567	1168000
06:05:00	1168355	1169125	1168220	1169125	0.1538	1168634
06:05:30	1168870	1168935	1168870	1168935	0.1630	1168905
06:06:00	1168965	1169605	1168470	1168485	0.6109	1168922
06:06:30	1168535	1169805	1168535	1169345	0.0570	1169137
06:07:00	1169805	1169830	1169405	1169405	0.0830	1169820
06:07:30	1169945	1170500	1169945	1170415	0.0993	1170327
06:08:00	1170815	1170815	1170765	1170765	0.0177	1170812
06:08:30	1170575	1170590	1170080	1170080	0.0379	1170362
06:09:00	1170695	1170765	1170080	1170765	0.6237	1170654
06:09:30	1170760	1170765	1170230	1170240	1.4102	1170698
06:10:00	1170100	1170760	1170100	1170760	0.0079	1170584
06:10:30	1170715	1170760	1170715	1170760	0.0199	1170733
06:11:00	1170115	1170760	1169590	1169590	0.0990	1170109
06:11:30	1170000	1170000	1169405	1169405	0.0150	1169691
06:12:00	1170055	1170070	1170055	1170070	0.0256	1170061
06:12:30	1170070	1170250	1170070	1170250	0.0590	1170147
06:13:00	1170250	1170765	1170250	1170765	1.2979	1170286
06:13:30	1170765	1170765	1170500	1170500	0.0130	1170704
06:14:00	1170765	1170765	1170765	1170765	0.2597	1170765
06:14:30	1170510	1171080	1170505	1171070	0.4049	1170881
06:15:00	1171170	1171305	1171170	1171305	0.0030	1171260
06:15:30	1171380	1171565	1171380	1171565	0.1010	1171547
06:16:00	1171520	1171565	1171520	1171565	0.1358	1171564
06:16:30	1171560	1171565	1171045	1171065	0.3597	1171278
06:17:00	1171095	1171095	1171095	1171095	0.0020	1171095
06:17:30	1170920	1171090	1170915	1170915	0.1127	1171004
06:18:00	1170765	1170765	1170765	1170765	0.0200	1170765
06:18:30	1170275	1170275	1170220	1170220	0.0289	1170252
06:19:00	1170115	1170200	1168705	1168705	0.3365	1169506
06:19:30	1168375	1169580	1168230	1169580	0.1010	1168342
06:20:00	1169425	1169425	1169425	1169425	0.0019	1169425
06:20:30	1169575	1169575	1169330	1169330	0.1730	1169344
06:21:00	-
06:21:30	-
06:22:00	1168985	1169090	1168845	1168845	0.2010	1169011
06:22:30	-
06:23:00	1169575	1169630	1169345	1169630	0.1147	1169623
06:23:30	1169245	1169695	1169245	1169695	0.3050	1169670
06:24:00	1169925	1170115	1169925	1170115	0.2500	1170111
06:24:30	1170115	1170915	1169705	1169710	0.4092	1170013
06:25:00	1169880	1170715	1169430	1169430	0.3998	1169788
06:25:30	1169990	1169990	1169990	1169990	0.0100	1169990
06:26:00	1169490	1169930	1169490	1169930	0.0550	1169498
06:26:30	1169430	1169430	1169430	1169430	0.0150	1169430
06:27:00	1169580	1169975	1169445	1169975	0.0510	1169491
06:27:30	1169990	1170000	1169990	1170000	0.0825	1169999
06:28:00	1169535	1170000	1169140	1169140	0.0998	1169397
06:28:30	1169425	1170050	1168415	1168415	0.4033	1169025
06:29:00	1169310	1169680	1169310	1169680	0.2000	1169592
06:29:30	-
06:30:00	1169180	1170185	1169180	1170185	0.2299	1169791
06:30:30	1169685	1170165	1169230	1170165	0.2199	1169389
06:31:00	1170065	1170165	1170065	1170165	0.0999	1170152
06:31:30	1169605	1170000	1169190	1169995	0.2018	1169752
06:32:00	1169580	1169580	1169580	1169580	0.0050	1169580
06:32:30	1169805	1169805	1169305	1169305	0.0120	1169347
06:33:00	1169740	1169740	1169740	1169740	0.0100	1169740
06:33:30	-
06:34:00	1169810	1169810	1169015	1169015	0.1199	1169334
06:34:30	1169820	1170380	1169430	1169430	0.2268	1169777
06:35:00	1169425	1169425	1169425	1169425	0.0010	1169425
06:35:30	1169805	1169810	1169805	1169810	0.3999	1169810
06:36:00	1169065	1169615	1168810	1169615	0.2509	1169160
06:36:30	-
06:37:00	1169600	1169810	1169600	1169615	0.1277	1169767
06:37:30	1169810	1169815	1169315	1169315	0.0700	1169739
06:38:00	1169830	1170380	1169830	1170080	0.4611	1170001
06:38:30	1170080	1170915	1170080	1170915	0.6520	1170128
06:39:00	1170720	1171220	1170510	1171220	0.2048	1170846
06:39:30	1170720	1171300	1170720	1171300	0.0863	1171171
06:40:00	1170950	1171610	1170530	1171610	0.0440	1170890
06:40:30	1171515	1171515	1171490	1171490	0.0128	1171500
06:41:00	-
06:41:30	1171480	1171870	1171130	1171870	0.3185	1171802
06:42:00	1171370	1171870	1171370	1171870	0.1830	1171556
06:42:30	1171630	1172000	1171225	1172000	0.5301	1171931
06:43:00	1172050	1172605	1171600	1172570	0.1761	1172183
06:43:30	1172605	1174270	1171750	1174270	1.4503	1173782
06:44:00	1172700	1172790	1172000	1172790	0.0442	1172068
06:44:30	1172840	1172840	1172840	1172840	0.0010	1172840
06:45:00	1172630	1172630	1172630	1172630	0.0200	1172630
06:45:30	-
06:46:00	1172835	1172835	1172835	1172835	0.0199	1172835
06:46:30	1172835	1172995	1172805	1172995	1.1498	1172811
06:47:00	1173070	1173110	1173070	1173070	0.0400	1173078
06:47:30	1173075	1173075	1172810	1172810	0.2411	1173058
06:48:00	1173030	1173810	1173030	1173055	0.7732	1173140
06:48:30	-
06:49:00	1173290	1173290	1173290	1173290	0.0010	1173290
06:49:30	1173350	1173660	1173000	1173660	0.1119	1173510
06:50:00	-
06:50:30	1173595	1173595	1173000	1173000	0.5020	1173002
06:51:00	1173020	1173020	1173000	1173000	0.2521	1173000
06:51:30	1172860	1173300	1172785	1173300	0.0710	1172901
06:52:00	1173300	1173300	1172500	1172500	0.0600	1173039
06:52:30	1173300	1173300	1172490	1172490	1.1504	1173265
06:53:00	1172270	1172270	1172270	1172270	0.0200	1172270
06:53:30	1172500	1172500	1172500	1172500	0.0328	1172500
06:54:00	1173305	1173995	1172960	1172960	0.2629	1173186
06:54:30	1172875	1173290	1172875	1173290	0.0410	1172885
06:55:00	1173540	1173705	1173540	1173700	0.1699	1173650
06:55:30	1173625	1174050	1173080	1173080	0.2701	1173429
06:56:00	1173880	1174270	1173880	1174270	0.1000	1174180
06:56:30	1173625	1173980	1173625	1173980	0.0210	1173963
06:57:00	1174270	1174495	1174190	1174190	1.7987	1174283
06:57:30	1174190	1174500	1174040	1174040	0.2017	1174496
06:58:00	1174010	1174010	1173410	1173410	0.0200	1173708
06:58:30	1173220	1173220	1173170	1173220	0.1009	1173176
06:59:00	-
06:59:30	1173590	1173590	1173590	1173590	0.0580	1173590
07:00:00	1173235	1174040	1173235	1174040	0.1219	1173813
07:00:30	1174105	1174150	1174105	1174150	0.0210	1174107
07:01:00	-
07:01:30	1174205	1174205	1174175	1174205	0.0370	1174196
07:02:00	1174500	1175995	1174025	1175995	1.4639	1174842
07:02:30	1175390	1176510	1175390	1176510	0.6034	1176084
07:03:00	1176790	1176955	1176210	1176955	0.0737	1176613
07:03:30	1176235	1177995	1176235	1177465	0.7300	1177448
07:04:00	1178000	1178245	1176775	1178235	0.8729	1177536
07:04:30	1177670	1177670	1176620	1176620	0.0380	1176791
07:05:00	1176620	1180000	1176455	1180000	3.4376	1179232
07:05:30	1180000	1180000	1177630	1179990	0.8801	1179414
07:06:00	1180005	1180225	1178425	1179095	2.3307	1180049
07:06:30	1179095	1179500	1179095	1179100	0.0975	1179114
07:07:00	1179100	1179340	1178610	1178610	0.1690	1178851
07:07:30	1179000	1179350	1179000	1179350	0.0020	1179175
07:08:00	1179590	1179640	1179300	1179300	0.8922	1179360
07:08:30	1179940	1180405	1179150	1180405	0.3071	1180080
07:09:00	1180390	1180580	1179995	1180365	2.1400	1180373
07:09:30	1180560	1182805	1180385	1181625	0.5062	1181559
07:10:00	1181065	1181075	1181060	1181075	0.1460	1181070
07:10:30	1181100	1181150	1181090	1181125	2.0063	1181122
07:11:00	1181095	1181095	1180170	1180320	0.1018	1180612
07:11:30	1180830	1180830	1180830	1180830	0.0010	1180830
07:12:00	1180825	1181995	1180825	1181170	0.3024	1181320
07:12:30	1181995	1184200	1181995	1183985	2.2089	1183551
07:13:00	1183120	1183860	1183120	1183860	0.1899	1183318
07:13:30	1183420	1183890	1183400	1183400	0.1100	1183853
07:14:00	1183225	1183225	1183225	1183225	0.0630	1183225
07:14:30	1183960	1184025	1183225	1183465	0.0468	1183656
07:15:00	1183000	1183000	1183000	1183000	0.0056	1183000
07:15:30	1182620	1183000	1182500	1182505	0.2158	1182703
07:16:00	1182985	1183745	1182985	1183745	0.3708	1183205
07:16:30	1183965	1184500	1183965	1184500	0.2330	1184363
07:17:00	1184500	1185555	1183800	1183805	2.6614	1184891
07:17:30	1184970	1185060	1184970	1185060	0.1942	1184976
07:18:00	1184725	1185000	1184725	1184985	0.5260	1184992
07:18:30	1185010	1185695	1185000	1185695	0.1787	1185263
07:19:00	-
07:19:30	1185100	1185100	1184390	1184390	0.0030	1184830
07:20:00	1184025	1184025	1183465	1183700	0.5092	1183888
07:20:30	1183235	1183235	1181070	1181995	2.2270	1182107
07:21:00	1181570	1181995	1181070	1181640	0.1374	1181487
07:21:30	1181560	1181995	1181560	1181995	0.1064	1181780
07:22:00	1181995	1182000	1181965	1182000	2.8564	1181999
07:22:30	1182000	1182675	1181820	1182000	0.3412	1182066
07:23:00	1182000	1182000	1181805	1182000	0.3655	1181998
07:23:30	1182000	1182535	1181705	1181705	0.0649	1181898
07:24:00	1181705	1181705	1181700	1181700	0.3257	1181700
07:24:30	1181515	1181515	1179605	1179690	0.4246	1180323
07:25:00	1180095	1180095	1177985	1177985	0.2609	1178697
07:25:30	1177980	1178995	1177980	1178000	0.5920	1177989
07:26:00	1178000	1178000	1177445	1177840	0.5510	1177621
07:26:30	1177000	1177000	1176855	1176870	0.9472	1176944
07:27:00	1176870	1177290	1176865	1177260	0.2408	1176893
07:27:30	1177260	1177750	1177260	1177580	0.0681	1177548
07:28:00	1177580	1177690	1176865	1176865	0.7360	1176998
07:28:30	1177185	1177660	1177045	1177325	0.4980	1177264
07:29:00	1177670	1178055	1177670	1178000	0.0299	1178006
07:29:30	1177965	1177975	1176670	1176670	1.5707	1177917
07:30:00	1177570	1179000	1177570	1179000	0.9905	1178311
07:30:30	1178995	1179670	1178995	1179670	0.3025	1179043
07:31:00	1179940	1180405	1179940	1180025	0.0322	1180044
07:31:30	1180400	1180680	1180400	1180680	0.2183	1180448
07:32:00	1180675	1180725	1180675	1180725	0.0060	1180717
07:32:30	1180930	1180980	1180930	1180975	0.5519	1180971
07:33:00	1180995	1181175	1180675	1180675	0.0490	1180826
07:33:30	1180520	1181255	1180520	1181255	0.2395	1180876
07:34:00	1180570	1181325	1178670	1180025	3.1369	1180092
07:34:30	1179505	1180005	1178350	1180005	0.3619	1179343
07:35:00	1180060	1180060	1180060	1180060	0.0020	1180060
07:35:30	1179030	1179030	1178295	1178295	1.1858	1178368
07:36:00	1178160	1178160	1176970	1176970	0.8331	1177168
07:36:30	1176975	1178240	1176870	1177975	0.6623	1177831
07:37:00	1177970	1179280	1177955	1178940	0.3780	1178187
07:37:30	1178000	1178995	1177750	1178995	2.1003	1178707
07:38:00	1179305	1180000	1179305	1180000	0.0519	1179597
07:38:30	1179595	1179665	1179595	1179665	0.0063	1179649
07:39:00	1179995	1180395	1179695	1180000	0.2749	1179775
07:39:30	1179985	1180000	1179835	1180000	0.2550	1179986
07:40:00	1179995	1181000	1179995	1180165	0.3235	1180293
07:40:30	1180230	1180295	1180000	1180000	0.2621	1180089
07:41:00	1179925	1180000	1179925	1180000	0.0317	1179956
07:41:30	1179980	1180000	1179190	1179190	0.2710	1179679
07:42:00	1179095	1179370	1178530	1179370	0.1507	1178992
07:42:30	1178860	1178860	1178000	1178000	1.8211	1178835
07:43:00	1177960	1178585	1177800	1177800	0.1040	1177812
07:43:30	1178300	1178300	1177500	1178300	0.1747	1178026
07:44:00	1177995	1178000	1177995	1178000	0.5903	1178000
07:44:30	1178000	1178045	1178000	1178040	0.4302	1178001
07:45:00	-
07:45:30	1178080	1178780	1177920	1178780	0.0220	1178709
07:46:00	1177600	1177980	1176840	1177505	1.0510	1177535
07:46:30	1177500	1177995	1176225	1176950	1.3156	1176710
07:47:00	1176790	1176790	1176400	1176400	0.6010	1176401
07:47:30	1177500	1177845	1176900	1177840	0.6630	1176960
07:48:00	1177845	1178120	1177845	1178120	0.0460	1178000
07:48:30	1178300	1178310	1178300	1178310	0.0219	1178301
07:49:00	1178470	1178685	1178470	1178685	0.0029	1178544
07:49:30	1178165	1178165	1178000	1178000	0.5580	1178034
07:50:00	1178000	1178000	1177950	1178000	0.6466	1177990
07:50:30	1178000	1178000	1177500	1177810	0.7980	1177613
07:51:00	1177600	1177600	1177320	1177320	1.2320	1177544
07:51:30	1177300	1177995	1177170	1177255	0.6100	1177918
07:52:00	1177000	1177010	1176600	1176600	0.6819	1176902
07:52:30	1176580	1176800	1176580	1176770	0.3200	1176783
07:53:00	1176800	1178020	1176800	1177670	0.5308	1177035
07:53:30	1177805	1177805	1177450	1177450	0.3160	1177519
07:54:00	-
07:54:30	1177175	1177200	1177005	1177005	0.4894	1177181
07:55:00	1177180	1177235	1177005	1177225	0.9285	1177201
07:55:30	1177240	1177240	1177005	1177005	0.0590	1177035
07:56:00	1177815	1178135	1177200	1177960	0.3404	1177295
07:56:30	1177965	1177965	1177465	1177495	0.2680	1177558
07:57:00	1177500	1177500	1177500	1177500	0.0500	1177500
07:57:30	1177600	1178260	1177600	1178175	0.4799	1177823
07:58:00	1178170	1178170	1178170	1178170	0.0030	1178170
07:58:30	-
07:59:00	-
07:59:30	1178140	1178255	1178140	1178155	0.0873	1178154
08:00:00	1178255	1179000	1178255	1179000	0.2428	1178555
08:00:30	1179000	1180800	1178955	1178960	0.4278	1179358
08:01:00	1180800	1180995	1180000	1180000	2.3239	1180820
08:01:30	1180000	1180425	1179995	1180425	0.6834	1180001
08:02:00	1180425	1180425	1180425	1180425	0.0179	1180425
08:02:30	-
08:03:00	1180930	1180980	1180380	1180380	0.1529	1180392
08:03:30	1179875	1180000	1179875	1180000	0.1180	1179987
08:04:00	1179860	1180425	1179860	1180425	0.2720	1180057
08:04:30	1180620	1181025	1180620	1181025	0.4444	1180982
08:05:00	1181500	1181800	1181185	1181185	0.1640	1181533
08:05:30	-
08:06:00	1181290	1181780	1180995	1180995	0.0137	1181534
08:06:30	1181495	1181500	1181030	1181470	0.0210	1181461
08:07:00	1180980	1180980	1180965	1180965	0.0060	1180968
08:07:30	1180835	1181500	1180495	1181495	3.1023	1180526
08:08:00	1180995	1181490	1180485	1180500	1.5203	1180515
08:08:30	1180985	1181000	1180985	1181000	0.0729	1180997
08:09:00	1180500	1181000	1180320	1180320	0.2147	1180741
08:09:30	1180320	1180320	1180320	1180320	0.0096	1180320
08:10:00	1180320	1180500	1180320	1180500	0.4126	1180499
08:10:30	1180370	1180500	1180320	1180500	0.2695	1180373
08:11:00	1180375	1180455	1180120	1180455	0.2226	1180144
08:11:30	1180815	1181160	1180315	1180315	0.2117	1180787
08:12:00	-
08:12:30	1180400	1180415	1180395	1180410	0.0650	1180409
08:13:00	1180995	1180995	1180000	1180000	0.1479	1180084
08:13:30	1180010	1180010	1179590	1179590	0.3972	1179765
08:14:00	1179205	1179205	1179205	1179205	0.0200	1179205
08:14:30	1179060	1179060	1178960	1178970	0.0776	1179041
08:15:00	1178170	1178170	1178120	1178135	0.7312	1178151
08:15:30	1178040	1178040	1177000	1177005	0.3123	1177410
08:16:00	1177000	1178275	1177000	1178155	0.0244	1177264
08:16:30	1177710	1177710	1177710	1177710	0.0510	1177710
08:17:00	1177390	1177630	1176850	1176850	1.0088	1177051
08:17:30	1176850	1177160	1176245	1176245	0.0730	1176711
08:18:00	1177135	1177190	1176215	1176215	0.1500	1176855
08:18:30	1176225	1176225	1175555	1175555	1.0272	1175945
08:19:00	1175010	1176985	1173240	1176985	1.5891	1174309
08:19:30	1176750	1176750	1174310	1174750	0.1310	1176188
08:20:00	1174460	1174460	1174005	1174010	0.7509	1174342
08:20:30	1174005	1174230	1173650	1173650	0.0547	1173916
08:21:00	1173245	1173245	1172690	1172690	0.5774	1173094
08:21:30	1172505	1173645	1172505	1173645	0.7071	1173155
08:22:00	1173640	1175870	1173640	1175870	0.9505	1174490
08:22:30	1175870	1176025	1174195	1176025	1.2430	1175689
08:23:00	1176025	1176025	1175005	1175005	0.6048	1175095
08:23:30	1175370	1175370	1174995	1175000	0.0157	1175025
08:24:00	1175170	1175170	1175000	1175000	0.8137	1175034
08:24:30	-
08:25:00	1175000	1176565	1175000	1176565	0.1036	1176069
08:25:30	1175975	1175975	1175175	1175200	0.3354	1175332
08:26:00	1175170	1175785	1175000	1175010	0.9261	1175269
08:26:30	1175005	1175740	1175005	1175715	0.1509	1175712
08:27:00	1175090	1175090	1175090	1175090	0.0030	1175090
08:27:30	1175085	1175085	1174300	1174300	3.7791	1174980
08:28:00	1174975	1175070	1174975	1175045	1.1332	1175033
08:28:30	1174640	1174665	1174640	1174660	0.0070	1174656
08:29:00	1175025	1175100	1175025	1175075	0.0500	1175069
08:29:30	1175070	1175080	1175065	1175070	0.0160	1175073
08:30:00	1175065	1175380	1175065	1175075	0.0050	1175132
08:30:30	1175460	1175715	1175460	1175715	0.1000	1175663
08:31:00	1175170	1175995	1175170	1175995	0.1019	1175786
08:31:30	1176000	1176045	1175500	1175500	0.1471	1175693
08:32:00	1176310	1176390	1176310	1176390	0.1010	1176374
08:32:30	1176390	1176390	1175510	1175510	0.5202	1176332
08:33:00	1176295	1176605	1176040	1176040	0.1029	1176387
08:33:30	1176415	1176565	1176415	1176565	0.4079	1176531
08:34:00	1176595	1176625	1176595	1176625	0.0500	1176617
08:34:30	1176630	1177000	1176595	1177000	1.0880	1176608
08:35:00	1177000	1178000	1177000	1178000	0.3101	1177647
08:35:30	1178315	1178815	1178025	1178815	0.1141	1178755
08:36:00	1178845	1179530	1178845	1179530	1.6676	1179517
08:36:30	1179530	1179575	1178370	1178970	1.3528	1178774
08:37:00	1178970	1179070	1178845	1178845	1.5636	1178854
08:37:30	1178345	1178845	1178345	1178845	0.0580	1178354
08:38:00	1179080	1179080	1179010	1179010	0.1630	1179010
08:38:30	1179135	1179170	1179135	1179170	0.0400	1179153
08:39:00	1179175	1180100	1179175	1180100	0.3583	1179985
08:39:30	1180100	1180100	1180095	1180100	2.1353	1180100
08:40:00	1180545	1180545	1180540	1180540	0.0020	1180543
08:40:30	1180515	1180515	1180060	1180150	0.2659	1180094
08:41:00	1180045	1180045	1180040	1180040	0.0040	1180043
08:41:30	1180100	1180130	1180100	1180125	1.7051	1180118
08:42:00	-
08:42:30	-
08:43:00	-
08:43:30	-
08:44:00	1179000	1179000	1178500	1178500	0.5507	1178612
08:44:30	1178500	1178500	1178500	1178500	0.0001	1178500
08:45:00	1178405	1178405	1177005	1177820	0.4300	1178047
08:45:30	1177765	1177765	1177765	1177765	0.0010	1177765
08:46:00	1177030	1177895	1177030	1177895	0.3656	1177754
08:46:30	1177510	1178265	1177505	1178265	0.0817	1177518
08:47:00	1178600	1178995	1178600	1178995	0.0243	1178635
08:47:30	1178645	1179530	1178495	1179530	2.1932	1178533
08:48:00	1178345	1178345	1178340	1178340	0.0013	1178344
08:48:30	-
08:49:00	1179795	1179825	1179795	1179825	0.0620	1179808
08:49:30	1179800	1180800	1179800	1180800	0.7360	1180633
08:50:00	1180000	1180810	1179640	1179640	0.2306	1180577
08:50:30	1179840	1180000	1179840	1179985	0.2679	1179979
08:51:00	1179995	1179995	1179995	1179995	0.0030	1179995
08:51:30	-
08:52:00	1179720	1179995	1179720	1179995	0.1500	1179960
08:52:30	-
08:53:00	-
08:53:30	1179955	1179955	1179955	1179955	0.0100	1179955
08:54:00	1179955	1179955	1179955	1179955	0.0100	1179955
08:54:30	1180000	1180000	1179000	1179000	0.1099	1179166
08:55:00	1180000	1180000	1180000	1180000	0.0300	1180000
08:55:30	1180000	1180000	1180000	1180000	0.0200	1180000
08:56:00	1179940	1179940	1179940	1179940	0.0010	1179940
08:56:30	-
08:57:00	1180000	1180000	1179420	1179420	0.4500	1179936
08:57:30	1179760	1179760	1179500	1179500	0.1770	1179738
08:58:00	1179985	1180005	1179985	1180005	0.1188	1179999
08:58:30	1180005	1180075	1180005	1180075	0.6670	1180012
08:59:00	1180140	1180220	1180000	1180000	0.0310	1180156
08:59:30	1180560	1181000	1180540	1181000	0.5589	1180847
09:00:00	1180995	1181650	1180995	1181595	1.4913	1181020
09:00:30	1181740	1182125	1181600	1182125	0.5215	1181934
09:01:00	1182130	1183420	1182130	1183420	0.5128	1183006
09:01:30	1183425	1183425	1181740	1181740	1.1810	1182667
09:02:00	1181765	1181765	1181740	1181740	0.0620	1181740
09:02:30	1182540	1182560	1182020	1182020	0.0150	1182381
09:03:00	1182560	1182820	1181495	1182820	0.1078	1181928
09:03:30	1182400	1183995	1182400	1183995	0.6613	1182813
09:04:00	1184000	1185000	1184000	1184260	1.9775	1184932
09:04:30	1184255	1185000	1183945	1185000	1.0286	1184363
09:05:00	1185000	1185500	1184890	1184945	2.6338	1184999
09:05:30	1184280	1188255	1184260	1188255	2.2590	1186863
09:06:00	1188005	1188255	1185525	1185525	1.0214	1186892
09:06:30	1185525	1185525	1184485	1185505	0.2107	1184881
09:07:00	1185505	1186005	1184145	1184145	0.2991	1184622
09:07:30	1185020	1185020	1185000	1185000	0.2569	1185000
09:08:00	1185000	1187000	1185000	1187000	0.4882	1185137
09:08:30	1187000	1187000	1185795	1185835	0.0697	1185922
09:09:00	1185515	1186665	1185490	1186665	0.4328	1185637
09:09:30	1186035	1186035	1183990	1184695	0.5554	1185278
09:10:00	1184505	1184690	1182165	1182165	0.1800	1183215
09:10:30	1182020	1183885	1181245	1182490	0.6521	1181654
09:11:00	1182505	1186000	1181075	1181075	1.0747	1182264
09:11:30	1181950	1185990	1181950	1182510	0.2520	1182806
09:12:00	1183250	1183520	1183000	1183520	0.1786	1183401
09:12:30	1183520	1184000	1183520	1183995	0.0420	1183690
09:13:00	1184095	1186000	1184090	1186000	0.4753	1184997
09:13:30	1185430	1185445	1185425	1185435	0.0122	1185434
09:14:00	1185630	1185630	1185000	1185005	0.6900	1185064
09:14:30	1185000	1185005	1183985	1184220	0.6144	1184170
09:15:00	1184995	1184995	1183900	1183900	0.4594	1184874
09:15:30	1185000	1185040	1185000	1185000	1.6108	1185033
09:16:00	-
09:16:30	1185570	1186000	1185570	1186000	0.0680	1185895
09:17:00	1186000	1186240	1186000	1186025	0.0788	1186081
09:17:30	1186010	1186590	1186005	1186005	0.0542	1186193
09:18:00	1186505	1186510	1186005	1186295	0.7252	1186292
09:18:30	1186295	1186295	1185420	1185420	0.0934	1185837
09:19:00	1185420	1185420	1185000	1185000	0.1237	1185255
09:19:30	1185995	1186240	1185995	1186240	0.0100	1186150
09:20:00	1185920	1185925	1185920	1185925	0.0621	1185920
09:20:30	-
09:21:00	-
09:21:30	1185920	1185920	1185460	1185460	0.0277	1185864
09:22:00	1185505	1185510	1183420	1183420	0.5664	1184034
09:22:30	1183410	1184380	1182400	1182400	0.9205	1183166
09:23:00	1182010	1182010	1180525	1180880	0.6646	1181180
09:23:30	1180880	1182140	1180875	1182140	1.4405	1181026
09:24:00	1182140	1183790	1181740	1183790	0.0165	1183065
09:24:30	1182010	1184115	1182010	1182910	0.5685	1183524
09:25:00	1183920	1184725	1182295	1183770	0.2470	1183946
09:25:30	1184090	1184090	1184090	1184090	0.0540	1184090
09:26:00	1183105	1183930	1183105	1183890	0.1677	1183368
09:26:30	1183000	1183000	1183000	1183000	0.0037	1183000
09:27:00	1182605	1183770	1182010	1182010	0.4238	1182659
09:27:30	1182810	1182810	1182015	1182605	0.1355	1182177
09:28:00	1182010	1182010	1181005	1181240	0.1346	1181498
09:28:30	1181010	1181010	1180395	1180395	1.4991	1180800
09:29:00	1180395	1180500	1179000	1179390	1.4681	1179403
09:29:30	1179000	1182320	1179000	1182315	1.3419	1180763
09:30:00	1182500	1183800	1182015	1182035	0.2247	1182780
09:30:30	1182825	1183800	1181995	1183000	0.2286	1183000
09:31:00	1183000	1183985	1182005	1182030	0.2910	1183175
09:31:30	1183790	1183900	1182660	1182715	0.6506	1183622
09:32:00	1182785	1182800	1182785	1182800	0.0400	1182793
09:32:30	-
09:33:00	1183140	1183140	1183130	1183130	0.0640	1183131
09:33:30	1183275	1183275	1183275	1183275	0.0330	1183275
09:34:00	1183950	1184350	1183950	1184170	1.2566	1184322
09:34:30	-
09:35:00	1183430	1183700	1183430	1183700	0.0110	1183675
09:35:30	1183460	1183700	1183165	1183700	0.2419	1183381
09:36:00	1183645	1183645	1181000	1181000	0.3970	1182406
09:36:30	1180865	1181995	1180000	1181245	0.1238	1180542
09:37:00	1181010	1181010	1180485	1180850	0.1490	1180555
09:37:30	1181745	1181745	1180050	1180500	0.1302	1180607
09:38:00	1180655	1180655	1178340	1178340	1.7241	1179052
09:38:30	1178225	1181000	1178210	1181000	1.0058	1179211
09:39:00	1181000	1181000	1178765	1179960	0.0687	1180172
09:39:30	1179995	1181870	1179995	1181000	0.1040	1180741
09:40:00	1181000	1181210	1181000	1181210	0.0032	1181105
09:40:30	1181670	1181995	1181670	1181995	0.0143	1181720
09:41:00	1181745	1183000	1180510	1183000	0.3739	1182309
09:41:30	1183025	1183645	1183020	1183645	0.5526	1183491
09:42:00	-
09:42:30	1183630	1183990	1183630	1183980	0.0530	1183766
09:43:00	1183960	1184010	1183960	1184010	0.0371	1183990
09:43:30	1184015	1184330	1184015	1184320	0.9895	1184319
09:44:00	-
09:44:30	1184045	1184045	1184000	1184000	0.1190	1184042
09:45:00	1184000	1184425	1184000	1184400	0.8920	1184185
09:45:30	1184430	1184430	1184400	1184400	0.2010	1184400
09:46:00	1184210	1184210	1182005	1182325	0.6506	1183239
09:46:30	1182340	1182525	1182000	1182500	0.7839	1182137
09:47:00	1182470	1183300	1182470	1183300	0.0130	1183150
09:47:30	1183300	1183300	1183300	1183300	0.0055	1183300
09:48:00	1183300	1184160	1182000	1184160	0.2092	1183834
09:48:30	1183005	1183005	1183005	1183005	0.0760	1183005
09:49:00	-
09:49:30	1183045	1183045	1182000	1182000	0.4136	1182341
09:50:00	1182130	1182130	1181730	1181730	0.0169	1182091
09:50:30	1181910	1183525	1181910	1183525	0.2972	1183027
09:51:00	1183520	1184760	1183025	1183025	0.3669	1183982
09:51:30	1183325	1183345	1183325	1183345	0.0020	1183335
09:52:00	1183390	1183390	1183390	1183390	0.0500	1183390
09:52:30	1183300	1183300	1183300	1183300	0.0010	1183300
09:53:00	1183305	1183305	1183000	1183000	0.0528	1183042
09:53:30	1182780	1183550	1182780	1183550	0.0520	1183371
09:54:00	1183250	1183250	1183220	1183225	0.0310	1183226
09:54:30	1183300	1183300	1183300	1183300	0.0010	1183300
09:55:00	1182810	1183130	1181975	1181975	0.5002	1182497
09:55:30	1182480	1182730	1181475	1182730	0.2130	1182071
09:56:00	1182730	1182730	1182730	1182730	0.0050	1182730
09:56:30	1181800	1182215	1181275	1181775	0.3499	1181689
09:57:00	-
09:57:30	1182785	1183330	1181870	1182715	0.2959	1182550
09:58:00	1182995	1183595	1182995	1183595	0.5355	1183574
09:58:30	1183595	1183630	1183595	1183630	0.0160	1183597
09:59:00	1183990	1184160	1183990	1184045	0.0704	1184044
09:59:30	1183380	1183380	1183000	1183000	0.3206	1183306
10:00:00	1182970	1183220	1182970	1183220	0.0620	1183172
10:00:30	1183590	1184990	1183565	1184990	0.7503	1183896
10:01:00	1184990	1185035	1184990	1185030	0.2803	1185003
10:01:30	1185790	1185800	1183000	1183000	0.5120	1184830
10:02:00	1183515	1183995	1183515	1183995	0.0319	1183823
10:02:30	1184015	1184015	1184015	1184015	0.0055	1184015
10:03:00	1184995	1184995	1184995	1184995	0.0020	1184995
10:03:30	1185000	1185090	1184620	1184620	0.2760	1184877
10:04:00	1185075	1185215	1185075	1185215	0.0365	1185121
10:04:30	1185795	1185860	1184860	1185070	0.2301	1185545
10:05:00	1184860	1185000	1184000	1184810	0.1437	1184327
10:05:30	-
10:06:00	1184790	1185300	1184790	1184790	0.0230	1185233
10:06:30	1185260	1185260	1184755	1184755	0.3120	1185022
10:07:00	1184970	1185000	1184970	1185000	0.1480	1184996
10:07:30	1185000	1186365	1185000	1186365	0.3453	1185992
10:08:00	1186245	1186815	1185555	1185555	0.7530	1186368
10:08:30	1186120	1186340	1186120	1186340	0.2120	1186172
10:09:00	1186370	1186795	1186370	1186795	0.0496	1186624
10:09:30	1186340	1187005	1185570	1186500	1.2297	1186730
10:10:00	1186970	1187000	1185670	1185670	0.4526	1186438
10:10:30	1185675	1186000	1185450	1185525	2.1296	1185577
10:11:00	1185960	1185960	1185960	1185960	0.0010	1185960
10:11:30	1185470	1185900	1185230	1185900	0.2512	1185303
10:12:00	1186235	1186240	1186235	1186240	0.0084	1186239
10:12:30	1186000	1186210	1186000	1186210	0.0700	1186150
10:13:00	1186235	1186250	1186235	1186250	1.4476	1186249
10:13:30	1186265	1186510	1185750	1186510	0.2649	1186217
10:14:00	1186510	1187005	1186510	1187000	0.4662	1186979
10:14:30	1187000	1187175	1187000	1187000	0.3173	1187092
10:15:00	1187005	1187005	1187000	1187000	0.6424	1187000
10:15:30	1187000	1187000	1185345	1185500	1.3254	1186732
10:16:00	1185500	1185860	1184855	1185860	0.1440	1185412
10:16:30	1184980	1184980	1184980	1184980	0.0150	1184980
10:17:00	1184985	1185680	1184765	1185680	0.0891	1184853
10:17:30	1185800	1185865	1185800	1185865	0.0460	1185836
10:18:00	1185665	1185665	1184900	1184925	0.2993	1184944
10:18:30	1185665	1185865	1185665	1185865	0.0771	1185828
10:19:00	1185360	1185360	1184865	1184865	0.0282	1185009
10:19:30	1184675	1184680	1184500	1184500	0.0950	1184541
10:20:00	1184260	1185050	1184010	1185025	0.1408	1184412
10:20:30	1184830	1185865	1184830	1185865	1.4960	1185797
10:21:00	1185865	1186845	1185865	1186300	0.4943	1186164
10:21:30	1186295	1186960	1186295	1186960	0.0825	1186446
10:22:00	1186995	1187000	1186630	1186630	0.1786	1186866
10:22:30	-
10:23:00	1186930	1186930	1186915	1186915	0.2246	1186928
10:23:30	1186915	1187455	1186915	1187455	0.6519	1187329
10:24:00	1187450	1187460	1184000	1184000	2.5535	1186664
10:24:30	1184870	1186130	1184130	1184785	1.0320	1185719
10:25:00	1184130	1184785	1182930	1183490	1.5814	1183806
10:25:30	1183490	1184000	1183490	1183995	0.1067	1183948
10:26:00	1183810	1184930	1183540	1184200	0.1227	1183826
10:26:30	1184170	1184200	1184015	1184015	0.0838	1184183
10:27:00	1184015	1184015	1184000	1184000	0.0047	1184008
10:27:30	1184000	1184000	1184000	1184000	0.0928	1184000
10:28:00	-
10:28:30	1183500	1184400	1183500	1184400	0.0720	1183987
10:29:00	1184480	1184560	1184480	1184560	0.1500	1184499
10:29:30	-
10:30:00	1184480	1184480	1184475	1184475	0.0204	1184475
10:30:30	-
10:31:00	1184735	1185790	1184735	1185790	0.5394	1185127
10:31:30	1185020	1186195	1183185	1186195	1.8466	1185088
10:32:00	1185900	1185900	1185680	1185680	0.0670	1185687
10:32:30	-
10:33:00	1186210	1186535	1186210	1186530	0.1277	1186529
10:33:30	1186495	1186495	1184960	1184960	0.1926	1185305
10:34:00	1184930	1184930	1184930	1184930	0.0140	1184930
10:34:30	-
10:35:00	1185050	1185050	1185050	1185050	0.0200	1185050
10:35:30	1184550	1184550	1184550	1184550	0.0090	1184550
10:36:00	1184870	1185475	1184870	1185475	0.0710	1184929
10:36:30	1185190	1186120	1185190	1185770	0.1430	1185695
10:37:00	1185775	1185855	1185490	1185855	0.3029	1185815
10:37:30	1185600	1185600	1185600	1185600	0.0205	1185600
10:38:00	-
10:38:30	1185785	1185800	1185785	1185800	0.1300	1185799
10:39:00	1185800	1186520	1185800	1186520	0.2475	1186200
10:39:30	1186520	1186615	1185430	1186615	0.2200	1185943
10:40:00	1185580	1185580	1185580	1185580	0.0025	1185580
10:40:30	-
10:41:00	-
10:41:30	-
10:42:00	-
10:42:30	1185310	1185310	1185000	1185000	0.0999	1185215
10:43:00	-
10:43:30	-
10:44:00	1185080	1185080	1185080	1185080	0.0060	1185080
10:44:30	1185545	1185805	1185030	1185030	0.1019	1185572
10:45:00	1185020	1185800	1185000	1185000	0.3769	1185020
10:45:30	1185000	1185000	1185000	1185000	0.1790	1185000
10:46:00	1184950	1184950	1184950	1184950	0.0010	1184950
10:46:30	1185160	1186035	1185160	1186035	0.3119	1185469
10:47:00	1186050	1186250	1185500	1185500	0.1972	1185960
10:47:30	1186045	1186045	1185480	1185580	0.0474	1186004
10:48:00	1186000	1186520	1186000	1186520	0.2669	1186128
10:48:30	1186520	1187000	1186035	1186050	0.9099	1186620
10:49:00	1186015	1186275	1186000	1186115	0.0285	1186200
10:49:30	1186995	1187500	1186995	1187495	0.6783	1187125
10:50:00	1187495	1187500	1187495	1187500	0.0574	1187496
10:50:30	1187500	1187500	1187005	1187005	0.0434	1187455
10:51:00	-
10:51:30	-
10:52:00	1187355	1187950	1187355	1187950	0.4663	1187730
10:52:30	1187870	1188525	1187870	1188515	1.1779	1188346
10:53:00	1188520	1188600	1187710	1187710	0.2680	1188532
10:53:30	1187705	1188600	1187520	1188575	0.2294	1188031
10:54:00	1187660	1188460	1187660	1187660	0.0930	1187995
10:54:30	1187505	1187505	1187505	1187505	0.0020	1187505
10:55:00	1188325	1188325	1187500	1187870	0.3850	1187865
10:55:30	1187875	1188480	1187875	1188375	0.3121	1188432
10:56:00	1188380	1189680	1188245	1188260	0.4684	1189117
10:56:30	1188260	1189665	1187995	1187995	0.5864	1189592
10:57:00	1188005	1188005	1187980	1187995	0.0461	1187993
10:57:30	-
10:58:00	1188995	1189230	1188995	1189230	0.1630	1189227
10:58:30	1189250	1189250	1188895	1188895	0.0750	1188966
10:59:00	1189250	1189680	1189250	1189680	0.0612	1189433
10:59:30	1189680	1189900	1188920	1188920	0.3030	1189780
11:00:00	1188905	1189840	1188000	1188000	1.3114	1188168
11:00:30	1188000	1188000	1187000	1187000	2.4441	1187477
11:01:00	1187000	1187000	1185080	1185080	0.8659	1186605
11:01:30	1185435	1186995	1185000	1185085	0.6097	1185449
11:02:00	1186415	1187175	1185615	1186490	0.1137	1186836
11:02:30	1187165	1187190	1186540	1186540	0.0237	1187080
11:03:00	1187000	1187000	1186005	1186555	1.2596	1186561
11:03:30	1186065	1186455	1186000	1186000	0.2674	1186020
11:04:00	1185985	1186000	1185615	1185615	1.3143	1185997
11:04:30	1186390	1186390	1185620	1185620	0.0160	1185918
11:05:00	1186375	1187000	1185510	1187000	0.1241	1186655
11:05:30	1186025	1186025	1185985	1186000	0.0739	1186001
11:06:00	1186080	1186080	1185655	1186000	0.2354	1185860
11:06:30	-
11:07:00	1186400	1186400	1186400	1186400	0.0064	1186400
11:07:30	1185805	1186150	1185800	1186150	0.0712	1185907
11:08:00	1185980	1185980	1185910	1185955	0.1820	1185976
11:08:30	1185810	1187140	1185800	1187140	0.1140	1186501
11:09:00	1186540	1187790	1186540	1187790	0.1709	1187567
11:09:30	1187990	1189000	1187990	1189000	0.3816	1188448
11:10:00	1189025	1189805	1189025	1189805	0.2310	1189688
11:10:30	1189265	1189270	1189265	1189270	0.0335	1189269
11:11:00	1189280	1189280	1189280	1189280	0.0010	1189280
11:11:30	1189280	1189280	1189275	1189275	0.0514	1189275
11:12:00	1188775	1190000	1188000	1190000	2.4205	1189474
11:12:30	1190000	1190010	1189965	1190010	5.8072	1190004
11:13:00	1190065	1190070	1190065	1190070	0.0440	1190068
11:13:30	1190070	1190075	1190025	1190030	0.3120	1190068
11:14:00	1190045	1190065	1190045	1190065	0.7460	1190054
11:14:30	1190065	1190750	1190065	1190750	0.3691	1190245
11:15:00	1190620	1190625	1189500	1189500	0.5669	1190413
11:15:30	-
11:16:00	1189505	1189505	1189000	1189000	0.6140	1189295
11:16:30	1189870	1189870	1189870	1189870	0.0010	1189870
11:17:00	1189880	1190000	1188985	1189910	0.1458	1189914
11:17:30	1190105	1190280	1190105	1190280	0.0210	1190114
11:18:00	1190000	1190000	1189960	1189975	0.6010	1189975
11:18:30	-
11:19:00	1189995	1189995	1189995	1189995	0.0011	1189995
11:19:30	1190000	1190655	1190000	1190650	0.5668	1190036
11:20:00	1190500	1190755	1190500	1190500	0.0330	1190727
11:20:30	-
11:21:00	1190035	1190795	1189305	1189305	0.6046	1190174
11:21:30	1189960	1190795	1189930	1190795	0.0237	1190100
11:22:00	1190795	1190795	1189240	1190110	0.1525	1190322
11:22:30	1189610	1189610	1189610	1189610	0.0120	1189610
11:23:00	1189995	1190000	1189995	1189995	0.6259	1190000
11:23:30	1190000	1190890	1190000	1190460	1.1908	1190186
11:24:00	1190065	1190895	1190040	1190895	0.0620	1190320
11:24:30	1190900	1192000	1190145	1192000	0.6031	1191435
11:25:00	1191010	1191010	1191005	1191010	0.0031	1191008
11:25:30	1191010	1191460	1189925	1189925	0.4616	1190541
11:26:00	-
11:26:30	1190855	1191000	1190650	1190970	0.1480	1190897
11:27:00	1190400	1190400	1189000	1189000	1.3997	1189619
11:27:30	1189800	1189800	1189300	1189800	0.0274	1189340
11:28:00	1189025	1189850	1189005	1189850	0.3960	1189817
11:28:30	1190260	1190305	1190245	1190305	0.1013	1190259
11:29:00	1190500	1190710	1190010	1190710	0.1787	1190472
11:29:30	1190790	1190790	1190785	1190785	0.0020	1190788
11:30:00	1191090	1191280	1191090	1191280	1.0129	1191115
11:30:30	1191585	1191600	1191110	1191110	0.0480	1191426
11:31:00	1191605	1191910	1191550	1191910	0.8758	1191617
11:31:30	1191900	1192125	1191900	1192125	0.1050	1191982
11:32:00	1192125	1192225	1192125	1192225	0.5180	1192126
11:32:30	1192225	1193000	1192225	1192995	3.1011	1192583
11:33:00	1193000	1193300	1193000	1193190	0.8337	1193186
11:33:30	1193190	1193600	1193190	1193190	5.8956	1193502
11:34:00	1193230	1193230	1190480	1190540	5.4500	1191479
11:34:30	1190540	1194000	1190540	1191410	0.4439	1192782
11:35:00	1191410	1192100	1191410	1192100	0.0031	1191955
11:35:30	1193990	1194180	1192165	1194180	0.7696	1193843
11:36:00	1194295	1194535	1194295	1194520	1.4061	1194501
11:36:30	1194495	1194600	1194000	1194000	1.4550	1194088
11:37:00	1194000	1194090	1193800	1193800	2.0875	1193992
11:37:30	1193800	1193805	1192885	1192965	1.4955	1193728
11:38:00	1192885	1193900	1192885	1193130	0.1799	1193219
11:38:30	1193140	1193360	1193140	1193360	0.0020	1193250
11:39:00	1193155	1193480	1193155	1193480	0.0220	1193183
11:39:30	1193975	1193975	1193975	1193975	0.0200	1193975
11:40:00	1193980	1194005	1193260	1193260	0.1200	1193984
11:40:30	1193175	1193205	1192300	1193190	0.7814	1193163
11:41:00	1193240	1193805	1193240	1193805	0.1099	1193756
11:41:30	1193310	1194260	1193310	1194255	0.2650	1193993
11:42:00	1193815	1193815	1193805	1193805	0.0050	1193809
11:42:30	1193805	1193805	1193805	1193805	0.0001	1193805
11:43:00	1193505	1193520	1193505	1193505	0.0250	1193514
11:43:30	1193515	1195000	1193010	1195000	2.1286	1194934
11:44:00	1195000	1196150	1194995	1196145	3.0790	1195189
11:44:30	1196150	1196410	1194355	1195445	2.0932	1196079
11:45:00	1196090	1196995	1195250	1195260	0.6685	1196009
11:45:30	1195590	1197500	1195590	1196505	2.6502	1196784
11:46:00	1197500	1197700	1197005	1197645	1.8388	1197649
11:46:30	1197000	1197080	1194000	1195585	0.9806	1194514
11:47:00	1194000	1194000	1192400	1193040	0.7958	1192971
11:47:30	1192400	1193035	1189795	1189825	1.7732	1190427
11:48:00	1189995	1193035	1189830	1192000	0.3179	1191180
11:48:30	1192015	1192025	1192000	1192000	0.3326	1192000
11:49:00	1192010	1192010	1192000	1192000	0.1028	1192000
11:49:30	-
11:50:00	1192000	1192000	1191000	1191000	0.2000	1191700
11:50:30	1191000	1191780	1189720	1189720	0.5545	1190708
11:51:00	1190340	1191755	1190340	1191755	0.0320	1190431
11:51:30	1191735	1191750	1191735	1191750	0.0590	1191746
11:52:00	1191500	1192260	1191500	1192260	0.0820	1191942
11:52:30	1191915	1192310	1191915	1191990	2.7947	1191999
11:53:00	1191945	1191950	1191005	1191005	0.7930	1191350
11:53:30	1191020	1191020	1190000	1190000	1.2845	1190665
11:54:00	1190210	1190950	1190000	1190915	0.5120	1190020
11:54:30	1190800	1191130	1190000	1191130	0.9816	1190786
11:55:00	1191520	1191935	1191520	1191935	0.0251	1191864
11:55:30	1191930	1192000	1191670	1191995	2.3629	1191985
11:56:00	1191995	1192000	1191630	1192000	4.1079	1191992
11:56:30	1192000	1192000	1191970	1192000	2.3960	1192000
11:57:00	1192000	1192000	1189025	1189025	1.1815	1190850
11:57:30	1189025	1189025	1188835	1188850	0.2284	1188961
11:58:00	1189995	1189995	1188000	1188000	0.2792	1188436
11:58:30	1188005	1188005	1187570	1187570	0.4636	1187958
11:59:00	1187505	1187505	1187000	1187005	0.9703	1187128
11:59:30	1187005	1188000	1187000	1187005	0.2890	1187325
12:00:00	1187815	1188300	1187815	1188300	0.0533	1188031
12:00:30	1188010	1190255	1188010	1189710	0.5848	1189332
12:01:00	-
12:01:30	1189100	1189105	1189100	1189100	1.1520	1189100
12:02:00	1189105	1189105	1188005	1188005	0.1116	1188249
12:02:30	1188005	1188005	1187465	1187465	0.6295	1187976
12:03:00	1187040	1187835	1187040	1187835	0.0440	1187401
12:03:30	1188995	1189315	1188950	1189315	0.4038	1188997
12:04:00	1189315	1189360	1189315	1189360	0.0206	1189359
12:04:30	1189385	1190000	1189385	1190000	0.1525	1189814
12:05:00	1190020	1190050	1190020	1190045	0.3680	1190040
12:05:30	1190000	1190000	1189400	1189400	0.0820	1189407
12:06:00	-
12:06:30	1190100	1190445	1190100	1190445	0.1500	1190251
12:07:00	1190445	1191400	1190440	1190900	0.8925	1190625
12:07:30	1190800	1191440	1190465	1190945	0.0322	1190863
12:08:00	1191505	1191600	1191505	1191600	0.0967	1191599
12:08:30	-
12:09:00	-
12:09:30	1191595	1191595	1191595	1191595	0.1300	1191595
12:10:00	1191815	1191815	1190885	1191000	0.3449	1190999
12:10:30	1191005	1191005	1189700	1189700	0.3640	1190010
12:11:00	1189700	1190790	1189400	1190790	0.3045	1190390
12:11:30	1190495	1190800	1190495	1190800	0.1300	1190782
12:12:00	1190800	1191220	1190800	1191220	0.0829	1190956
12:12:30	1190870	1191410	1190870	1190895	0.0330	1191035
12:13:00	1190890	1190890	1189000	1189000	0.6630	1189259
12:13:30	1189995	1191000	1189000	1190020	0.7080	1190626
12:14:00	1190000	1190000	1189505	1190000	0.3362	1189963
12:14:30	1190000	1190000	1190000	1190000	0.1707	1190000
12:15:00	1189655	1190000	1189600	1189600	0.1082	1189610
12:15:30	1189985	1189985	1188945	1188945	0.0804	1189012
12:16:00	1188945	1189795	1188700	1189795	0.5196	1189215
12:16:30	-
12:17:00	-
12:17:30	1188750	1188750	1187030	1187880	0.5572	1187895
12:18:00	1187030	1187735	1187000	1187000	0.4110	1187038
12:18:30	1187000	1188150	1185200	1188000	0.6223	1186081
12:19:00	1188000	1188000	1185000	1185000	0.2149	1186099
12:19:30	1185605	1187975	1185000	1185500	0.1421	1185787
12:20:00	1185105	1185995	1184440	1185995	0.8130	1185043
12:20:30	1184760	1185495	1183180	1184130	0.6073	1184511
12:21:00	1184995	1185125	1184995	1185125	0.5517	1185008
12:21:30	1185065	1185580	1184580	1185575	0.1741	1184918
12:22:00	1185525	1185870	1184370	1185870	0.0174	1185486
12:22:30	1185485	1185500	1185485	1185500	0.0300	1185498
12:23:00	1185080	1185790	1184985	1185790	0.1469	1185479
12:23:30	1185515	1185885	1185505	1185860	0.7345	1185829
12:24:00	1185855	1186305	1185805	1185805	0.5460	1185866
12:24:30	1185560	1186305	1185560	1185805	0.1060	1185624
12:25:00	1186000	1186005	1185855	1185855	0.1230	1185974
12:25:30	1186305	1187295	1186305	1186435	0.3399	1186803
12:26:00	1187295	1187385	1187020	1187385	0.1372	1187289
12:26:30	1186820	1186820	1186320	1186320	0.1090	1186551
12:27:00	1186820	1187380	1186820	1187330	0.1277	1187126
12:27:30	1186895	1187670	1186395	1187670	0.1882	1187226
12:28:00	1187170	1187170	1185555	1185555	0.3179	1186451
12:28:30	1185585	1185605	1185570	1185590	0.0630	1185588
12:29:00	1185590	1185995	1185000	1185970	0.3420	1185402
12:29:30	1185835	1185835	1185835	1185835	0.0045	1185835
12:30:00	1185320	1185335	1184550	1184995	1.3901	1185007
12:30:30	1185025	1186000	1184585	1186000	0.3328	1185476
12:31:00	1186000	1186440	1185800	1185865	0.2778	1185868
12:31:30	1185690	1185865	1185670	1185670	0.1170	1185754
12:32:00	1185310	1185310	1185305	1185305	0.0030	1185308
12:32:30	1185970	1185970	1185000	1185000	0.1416	1185587
12:33:00	1185000	1185000	1183055	1183080	0.6983	1183214
12:33:30	1184000	1184760	1182780	1182780	0.7791	1183082
12:34:00	1182755	1182805	1182000	1182805	1.7089	1182077
12:34:30	1182810	1184250	1182810	1184250	0.9719	1183915
12:35:00	1184500	1184990	1183655	1183700	0.0110	1184238
12:35:30	1183620	1183620	1183000	1183500	0.6792	1183060
12:36:00	1183000	1184000	1182160	1184000	1.2188	1183845
12:36:30	1184440	1184445	1184440	1184445	0.0219	1184445
12:37:00	1184500	1185400	1184500	1185400	0.2778	1185035
12:37:30	1185395	1185990	1185395	1185990	0.2000	1185981
12:38:00	1185850	1186845	1185335	1185365	1.4359	1185490
12:38:30	1185660	1185660	1185330	1185640	0.1400	1185578
12:39:00	1185630	1185630	1185030	1185030	0.1000	1185211
12:39:30	1185675	1186625	1184650	1185440	0.3898	1185574
12:40:00	1184800	1185300	1184800	1184800	0.0800	1184928
12:40:30	1185495	1185495	1185495	1185495	0.0010	1185495
12:41:00	1185015	1185015	1184000	1184000	0.1081	1184653
12:41:30	1184000	1184935	1182510	1183005	1.0800	1184038
12:42:00	1183625	1184095	1183005	1183010	0.6897	1183586
12:42:30	-
12:43:00	1184570	1184590	1184565	1184565	0.1530	1184585
12:43:30	1184255	1184255	1184250	1184250	0.0014	1184254
12:44:00	1184750	1184750	1184750	1184750	0.0200	1184750
12:44:30	1184875	1184875	1184825	1184855	0.5800	1184850
12:45:00	1184750	1184975	1183955	1184975	0.1382	1184297
12:45:30	1184120	1185000	1184120	1185000	0.0083	1184801
12:46:00	1185135	1186045	1185135	1185700	0.4775	1185942
12:46:30	1185200	1186845	1185100	1185925	0.2577	1185664
12:47:00	1185500	1185930	1185500	1185880	0.2472	1185720
12:47:30	1185890	1185915	1185500	1185910	1.3628	1185879
12:48:00	1185915	1185915	1185125	1185135	0.2478	1185870
12:48:30	1185815	1186290	1185410	1186010	0.1122	1185985
12:49:00	1186010	1186845	1185815	1185815	0.3950	1186128
12:49:30	1186525	1186540	1185520	1185630	0.7162	1186180
12:50:00	1186500	1186500	1185520	1185520	0.4879	1186170
12:50:30	1186190	1186345	1186190	1186345	0.1082	1186229
12:51:00	1186345	1186545	1185905	1185905	0.1600	1186409
12:51:30	1185925	1185945	1185875	1185935	0.2046	1185909
12:52:00	1186265	1186545	1186000	1186545	0.4595	1186355
12:52:30	1186105	1186120	1186095	1186120	0.0432	1186115
12:53:00	1186545	1186720	1186545	1186675	0.0350	1186661
12:53:30	1186810	1187000	1186810	1186875	0.7774	1186853
12:54:00	1186895	1186895	1186890	1186890	0.2350	1186890
12:54:30	1187075	1187500	1187075	1187495	0.0874	1187471
12:55:00	1187670	1187875	1187670	1187875	0.0812	1187818
12:55:30	1187875	1188800	1187875	1188800	0.4327	1188303
12:56:00	1188790	1188995	1188790	1188975	0.3525	1188808
12:56:30	1189000	1189800	1188710	1189515	0.2200	1189406
12:57:00	1189000	1189000	1188340	1188735	1.4232	1188723
12:57:30	1188735	1189000	1188000	1188990	2.9290	1188025
12:58:00	1188945	1188995	1188290	1188790	0.1302	1188326
12:58:30	1188790	1188995	1187905	1188980	0.0610	1188659
12:59:00	1188995	1189000	1188995	1189000	0.0730	1188995
12:59:30	1188815	1189195	1188000	1188000	2.0035	1188040
13:00:00	1188000	1189200	1188000	1189200	1.5227	1188040
13:00:30	1188955	1189500	1188955	1189485	0.3040	1189383
13:01:00	1189485	1189825	1189480	1189825	0.9110	1189493
13:01:30	1189045	1189800	1189040	1189130	0.0780	1189189
13:02:00	1189085	1189090	1188685	1188685	0.3500	1188837
13:02:30	-
13:03:00	1189485	1189795	1188685	1188770	0.1210	1189423
13:03:30	1189040	1189595	1187810	1187810	0.4450	1188676
13:04:00	1187810	1189555	1187000	1187000	0.4109	1187272
13:04:30	1187000	1187470	1186970	1187320	1.1948	1187066
13:05:00	1186470	1186470	1186445	1186445	0.0200	1186451
13:05:30	1187245	1187640	1187245	1187640	0.1010	1187562
13:06:00	1187940	1188400	1187800	1188140	0.1210	1187952
13:06:30	1188125	1188905	1188125	1188905	0.1000	1188876
13:07:00	1188905	1188905	1188140	1188880	0.1823	1188887
13:07:30	1188870	1189000	1188370	1188995	0.1040	1188991
13:08:00	1188995	1188995	1188260	1188995	1.5209	1188474
13:08:30	1188990	1188995	1188210	1188995	0.1860	1188990
13:09:00	1188790	1188995	1188790	1188995	0.1000	1188879
13:09:30	1188990	1188995	1188550	1188550	0.2010	1188990
13:10:00	1188550	1188995	1188550	1188590	0.5436	1188869
13:10:30	1188995	1188995	1188500	1188995	1.7560	1188629
13:11:00	1188500	1188995	1188005	1188005	0.1800	1188692
13:11:30	1188980	1188995	1188350	1188350	0.2032	1188984
13:12:00	1188805	1188995	1188000	1188000	0.2009	1188477
13:12:30	1188250	1188995	1188000	1188995	0.2659	1188430
13:13:00	1187800	1187800	1187660	1187775	0.1923	1187795
13:13:30	1188000	1188000	1187975	1187975	0.0162	1187977
13:14:00	1187655	1187655	1187470	1187470	0.2852	1187619
13:14:30	1187000	1187410	1186975	1187410	0.0097	1187031
13:15:00	1186740	1186740	1186710	1186715	0.0790	1186725
13:15:30	1187380	1187380	1187305	1187350	0.1305	1187350
13:16:00	1187255	1187255	1186445	1186510	0.6312	1186495
13:16:30	1186445	1186445	1186000	1186075	0.6496	1186111
13:17:00	1186000	1186000	1185520	1185520	1.1051	1185521
13:17:30	1186000	1186000	1186000	1186000	0.0050	1186000
13:18:00	1185495	1186000	1185470	1186000	0.0930	1185628
13:18:30	1185970	1188230	1185970	1188225	2.5996	1186199
13:19:00	1188225	1188455	1188225	1188455	0.2192	1188253
13:19:30	1188455	1189000	1188450	1189000	0.9045	1188895
13:20:00	1188990	1189380	1188990	1189380	0.4306	1189049
13:20:30	1189430	1190000	1189430	1190000	2.1309	1189990
13:21:00	1190000	1190000	1189995	1190000	3.2149	1190000
13:21:30	1190000	1190000	1190000	1190000	2.0370	1190000
13:22:00	1189985	1190000	1189985	1190000	0.0643	1189999
13:22:30	1190000	1190000	1190000	1190000	0.0100	1190000
13:23:00	1189995	1189995	1189170	1189170	0.0460	1189708
13:23:30	1189155	1189995	1189155	1189995	0.1123	1189471
13:24:00	-
13:24:30	1189995	1189995	1189820	1189820	0.0100	1189908
13:25:00	1189820	1189820	1188850	1188850	0.2530	1189239
13:25:30	1189040	1189730	1189030	1189730	0.0150	1189266
13:26:00	1189730	1189825	1189025	1189025	0.0800	1189305
13:26:30	-
13:27:00	1189030	1189825	1189025	1189825	0.0240	1189692
13:27:30	1189825	1189825	1189035	1189825	0.0850	1189264
13:28:00	1189825	1189900	1189035	1189875	0.1322	1189829
13:28:30	-
13:29:00	1189130	1189360	1188580	1189360	0.2447	1189017
13:29:30	1188800	1188800	1188800	1188800	0.0024	1188800
13:30:00	1188760	1188775	1188760	1188775	0.0100	1188773
13:30:30	1188750	1189285	1188135	1188135	0.0920	1188426
13:31:00	1188350	1189285	1188130	1188130	0.1824	1188662
13:31:30	1188380	1188380	1188000	1188000	0.0550	1188058
13:32:00	1188210	1188210	1187835	1188005	0.0580	1187944
13:32:30	1187900	1188815	1187675	1188695	0.1609	1188108
13:33:00	1188695	1188695	1188695	1188695	0.3105	1188695
13:33:30	1188880	1188880	1188880	1188880	0.0030	1188880
13:34:00	1188880	1189000	1188880	1189000	0.0060	1188978
13:34:30	1189000	1189155	1189000	1189155	0.0750	1189051
13:35:00	1189155	1189380	1188880	1188880	0.0760	1189109
13:35:30	1188545	1188545	1187900	1187900	0.0890	1188198
13:36:00	1187900	1187950	1187000	1187950	0.2009	1187136
13:36:30	1187920	1187920	1187870	1187900	0.0410	1187917
13:37:00	1187255	1187255	1187225	1187225	0.2501	1187243
13:37:30	1187925	1188975	1187925	1188975	0.1150	1188124
13:38:00	1188860	1189035	1187890	1188705	0.3496	1188959
13:38:30	1189355	1190000	1189355	1190000	0.2890	1189824
13:39:00	1190000	1190320	1189160	1190320	0.6139	1190067
13:39:30	1190320	1190740	1189175	1190740	0.6547	1189977
13:40:00	1190745	1191000	1190335	1191000	0.9281	1190945
13:40:30	1191000	1191000	1191000	1191000	0.0250	1191000
13:41:00	1190130	1191000	1190000	1190800	0.2685	1190427
13:41:30	1190115	1190515	1190000	1190500	1.1239	1190265
13:42:00	1190115	1191000	1190115	1191000	0.6281	1190688
13:42:30	1190995	1191000	1190995	1191000	0.9840	1191000
13:43:00	1191000	1191500	1191000	1191500	0.1201	1191134
13:43:30	1191500	1191945	1191500	1191500	3.7621	1191530
13:44:00	1191500	1191500	1191025	1191030	0.2970	1191346
13:44:30	1191460	1191500	1191000	1191015	1.4356	1191334
13:45:00	1191015	1191950	1190335	1190335	0.2636	1191333
13:45:30	1190245	1190335	1189345	1189345	0.5449	1190113
13:46:00	1189345	1190995	1189345	1190995	0.5290	1190186
13:46:30	1191000	1191475	1191000	1191475	0.0050	1191342
13:47:00	1190355	1190355	1190345	1190345	0.0363	1190355
13:47:30	1190335	1190335	1189700	1190335	0.0876	1190003
13:48:00	1190200	1190980	1190000	1190980	0.6801	1190348
13:48:30	1190980	1191300	1190500	1190500	0.3777	1190933
13:49:00	1190500	1191165	1190500	1191165	0.6319	1190573
13:49:30	-
13:50:00	1191150	1191150	1190755	1190755	0.0120	1191084
13:50:30	1190515	1190520	1190355	1190380	1.0730	1190494
13:51:00	1190000	1191145	1189500	1190790	0.3696	1189807
13:51:30	1189990	1189990	1189145	1189200	0.2693	1189337
13:52:00	1189200	1189895	1189010	1189810	0.1574	1189176
13:52:30	1189880	1189880	1189880	1189880	0.0010	1189880
13:53:00	-
13:53:30	1189800	1190450	1189800	1190100	0.1140	1190140
13:54:00	1190095	1190505	1189880	1189880	0.8289	1190110
13:54:30	1190000	1190380	1189880	1189880	0.0941	1190016
13:55:00	1189705	1190505	1189650	1189705	0.0410	1189796
13:55:30	-
13:56:00	1189720	1189720	1189720	1189720	0.0010	1189720
13:56:30	1189690	1189815	1189690	1189815	0.0110	1189804
13:57:00	1189780	1189780	1189750	1189765	0.0309	1189775
13:57:30	1189780	1191000	1189765	1191000	0.2709	1190191
13:58:00	1190790	1191000	1189995	1191000	0.7287	1190600
13:58:30	1191000	1191000	1190835	1191000	0.6684	1191000
13:59:00	1191000	1191000	1190970	1191000	0.2039	1190998
13:59:30	1191000	1191185	1190400	1191185	0.2399	1190798
14:00:00	1191185	1192080	1191185	1192080	0.2261	1191925
14:00:30	1192005	1192080	1192000	1192080	0.1171	1192007
14:01:00	1192080	1193000	1192080	1193000	0.9787	1192776
14:01:30	1193200	1193960	1193000	1193730	0.7861	1193515
14:02:00	1193775	1195000	1193775	1194990	0.5062	1194793
14:02:30	1194990	1195995	1194000	1194995	2.8531	1194901
14:03:00	1195005	1196000	1195000	1196000	1.0803	1195944
14:03:30	1196000	1196400	1193000	1193000	0.7250	1195049
14:04:00	1193150	1195980	1193150	1194225	0.1014	1194061
14:04:30	1194210	1194210	1194210	1194210	0.0150	1194210
14:05:00	1194810	1195950	1194810	1195950	0.0450	1195332
14:05:30	1195005	1195005	1194465	1194855	0.8793	1194832
14:06:00	1194535	1195000	1194000	1194565	1.1934	1194568
14:06:30	1194950	1195280	1194480	1195280	0.6185	1194950
14:07:00	1195280	1196970	1195280	1196970	0.7395	1196281
14:07:30	1196520	1196965	1194010	1194855	1.1102	1195521
14:08:00	1194965	1197750	1194965	1196735	0.4170	1197044
14:08:30	1196870	1197750	1194005	1196375	0.4860	1197237
14:09:00	1196820	1197750	1195000	1195000	0.8662	1196736
14:09:30	1195000	1195000	1194480	1194995	0.8277	1194696
14:10:00	1195670	1196875	1195010	1196835	0.3052	1196474
14:10:30	1195015	1195015	1194240	1194830	0.6778	1194930
14:11:00	1194985	1195000	1194620	1195000	2.1830	1194982
14:11:30	1194995	1194995	1194000	1194000	0.6964	1194585
14:12:00	1194910	1195000	1194660	1194660	0.2010	1194978
14:12:30	1195000	1195500	1195000	1195500	1.1421	1195060
14:13:00	1195500	1196650	1195500	1196445	0.4044	1196353
14:13:30	1196440	1196870	1195015	1195015	1.5057	1195908
14:14:00	1195000	1195595	1194660	1195595	0.2422	1195418
14:14:30	1195990	1196000	1195485	1195485	2.3931	1195609
14:15:00	1196000	1197000	1196000	1196895	2.3123	1196818
14:15:30	1197000	1197750	1197000	1197410	1.4100	1197513
14:16:00	1197415	1197995	1196440	1197995	1.5578	1197765
14:16:30	1197865	1198000	1197805	1197815	1.0394	1197936
14:17:00	1197905	1198500	1197905	1198500	2.2197	1198088
14:17:30	1198500	1199500	1197675	1198985	1.7567	1198832
14:18:00	1198985	1198985	1197530	1198900	0.5916	1198282
14:18:30	1197840	1199270	1197840	1199270	1.3216	1198924
14:19:00	1199285	1199800	1196870	1197995	0.9794	1198576
14:19:30	1197980	1199800	1197550	1198000	0.4973	1198426
14:20:00	1199655	1199800	1198890	1199800	0.5866	1199510
14:20:30	1199800	1199800	1199000	1199800	0.7093	1199508
14:21:00	1199875	1200000	1199800	1200000	5.9043	1199921
14:21:30	1200000	1200000	1199905	1199930	1.0963	1199979
14:22:00	1199995	1200000	1199970	1200000	2.5623	1200000
14:22:30	1199990	1200000	1199990	1200000	4.2823	1200000
14:23:00	1200000	1200000	1199990	1200000	10.0336	1200000
14:23:30	1199990	1200000	1199500	1199995	7.7067	1199989
14:24:00	1200000	1202135	1199960	1201175	8.8315	1200165
14:24:30	1201175	1201175	1199500	1199500	4.8766	1199959
14:25:00	1199920	1200000	1191195	1198300	1.7506	1193521
14:25:30	1198295	1198300	1198290	1198290	0.2150	1198295
14:26:00	1198290	1198300	1197340	1197340	0.6443	1197958
14:26:30	1197340	1198300	1197000	1198215	1.3360	1197624
14:27:00	1197815	1198300	1197815	1198165	0.4140	1198216
14:27:30	1197450	1197450	1193600	1195000	4.8914	1195654
14:28:00	1194995	1198300	1193800	1198300	0.9491	1195821
14:28:30	1195510	1198290	1195510	1196000	1.6202	1196406
14:29:00	1195940	1197985	1195940	1196665	0.7193	1196453
14:29:30	1197750	1197985	1196185	1197490	0.6478	1196845
14:30:00	1197450	1197500	1196650	1197390	0.5929	1197349
14:30:30	1196755	1197375	1196625	1197050	0.8393	1196749
14:31:00	1196255	1197370	1195000	1195650	0.7419	1196018
14:31:30	1195510	1196250	1194500	1195485	1.0922	1195089
14:32:00	1195505	1196995	1195500	1196985	1.0453	1195533
14:32:30	1196995	1197500	1196010	1197500	0.3862	1197054
14:33:00	1197015	1197500	1197000	1197500	0.9162	1197444
14:33:30	1197500	1197500	1197350	1197485	0.1183	1197430
14:34:00	1197485	1197995	1197000	1197000	1.4795	1197343
14:34:30	1197990	1197990	1196000	1196625	0.4875	1196905
14:35:00	1196585	1196585	1196540	1196555	0.0811	1196564
14:35:30	1196550	1196555	1196550	1196555	0.5340	1196554
14:36:00	1196810	1198000	1196810	1197980	0.4030	1197698
14:36:30	1197980	1198980	1197200	1198810	0.8542	1198407
14:37:00	1198820	1198980	1198485	1198800	0.3696	1198726
14:37:30	1198800	1198980	1198800	1198845	0.5157	1198814
14:38:00	1198845	1200000	1198830	1199975	1.1429	1199169
14:38:30	1199140	1200000	1199000	1200000	0.8777	1199972
14:39:00	1199130	1199130	1198835	1198845	3.8987	1199000
14:39:30	1198840	1199005	1198545	1199005	0.2830	1198613
14:40:00	1199005	1199005	1198000	1198000	0.5403	1198172
14:40:30	1197200	1197800	1197130	1197680	0.2459	1197290
14:41:00	1197800	1198965	1197800	1198965	0.0410	1198186
14:41:30	1198965	1198975	1197890	1198975	0.0516	1198706
14:42:00	1197945	1198975	1197945	1198975	0.1160	1198520
14:42:30	1198990	1199360	1198500	1199360	1.4772	1198898
14:43:00	1199360	1200000	1199360	1200000	1.1907	1199928
14:43:30	1200070	1201000	1199980	1199980	0.4570	1200786
14:44:00	1199980	1201005	1199885	1201005	0.3497	1199995
14:44:30	1200985	1201005	1200170	1200650	0.4736	1200246
14:45:00	1201005	1201800	1201000	1201800	1.2062	1201019
14:45:30	1201280	1201800	1200940	1201800	0.7490	1201086
14:46:00	1201800	1202200	1201735	1201735	0.4089	1201947
14:46:30	1201795	1202195	1201000	1201000	0.6675	1201347
14:47:00	1200755	1202185	1199360	1199360	0.9799	1199940
14:47:30	1199360	1199360	1198790	1198790	0.1880	1199301
14:48:00	1198790	1198790	1198645	1198700	0.9143	1198681
14:48:30	1198700	1200000	1198510	1199345	1.2764	1199309
14:49:00	1199345	1199995	1198860	1198860	1.3721	1199694
14:49:30	1198730	1199800	1197775	1197775	1.2879	1198198
14:50:00	1197760	1198960	1197045	1197510	0.2704	1197547
14:50:30	1198310	1198990	1198310	1198990	0.1850	1198686
14:51:00	1198500	1199725	1198000	1199495	0.2291	1199173
14:51:30	1199775	1199800	1199035	1199065	0.2264	1199714
14:52:00	1199775	1199995	1199140	1199995	0.5593	1199805
14:52:30	1199995	1200140	1199035	1200000	2.2244	1199563
14:53:00	1200135	1200160	1200135	1200160	0.5003	1200140
14:53:30	1200500	1201990	1200000	1201990	1.6256	1200479
14:54:00	1201800	1201990	1200710	1201025	0.1366	1201738
14:54:30	1201825	1202000	1201025	1201995	1.0670	1201708
14:55:00	1201875	1202000	1201125	1202000	0.4405	1201722
14:55:30	1202000	1202200	1201290	1202200	0.5471	1202098
14:56:00	1202195	1202200	1201375	1202200	0.5849	1202176
14:56:30	1202200	1202750	1202200	1202750	0.6277	1202299
14:57:00	1202750	1203500	1202750	1203500	0.6143	1202982
14:57:30	1203000	1205000	1203000	1204000	1.5160	1203684
14:58:00	1204555	1206000	1204000	1204010	1.4969	1204462
14:58:30	1204020	1205555	1203780	1205540	0.6024	1204216
14:59:00	1205000	1205530	1204000	1204000	0.0770	1205429
14:59:30	1205470	1205470	1205000	1205000	0.0090	1205313
15:00:00	1205420	1205420	1204030	1204050	0.2083	1204363
15:00:30	1204730	1205370	1204050	1204050	0.8284	1204793
15:01:00	1204050	1206000	1203000	1203505	1.4469	1204202
15:01:30	1203525	1203530	1203485	1203500	0.7399	1203505
15:02:00	1204840	1205290	1204015	1205290	0.8501	1205156
15:02:30	1205325	1206000	1204080	1204080	0.9733	1205364
15:03:00	1205280	1205440	1204420	1204420	2.3029	1205368
15:03:30	1204950	1206000	1204935	1206000	0.1392	1205886
15:04:00	1206000	1206500	1206000	1206500	0.5972	1206134
15:04:30	1206800	1207495	1206400	1207495	1.3816	1206847
15:05:00	1207495	1208000	1207455	1208000	0.6110	1207563
15:05:30	1207920	1207920	1207445	1207900	0.3260	1207483
15:06:00	1207780	1208000	1207445	1208000	0.5469	1207527
15:06:30	1208000	1208000	1207890	1207890	0.5630	1207981
15:07:00	1208000	1208550	1208000	1208000	0.6822	1208110
15:07:30	1208550	1209990	1208550	1209985	0.3899	1209777
15:08:00	1209980	1210550	1209975	1210550	2.2417	1210025
15:08:30	1210655	1211500	1210005	1211500	1.7526	1210791
15:09:00	1211000	1211000	1210000	1210005	3.0937	1210150
15:09:30	1210005	1210005	1209320	1209990	1.2376	1209986
15:10:00	1209975	1210005	1209600	1210000	0.8826	1209931
15:10:30	1210000	1211000	1210000	1211000	0.4366	1210343
15:11:00	1211000	1211500	1211000	1211500	0.7932	1211353
15:11:30	1211525	1214800	1211525	1214565	1.3132	1213458
15:12:00	1212300	1212460	1211000	1211500	1.5962	1212052
15:12:30	1212005	1212780	1211270	1211285	0.7407	1211614
15:13:00	1211265	1211310	1210005	1210300	0.1304	1210700
15:13:30	1210005	1210005	1208280	1209870	3.4784	1208753
15:14:00	1209870	1209870	1208395	1209345	2.3564	1209395
15:14:30	1209880	1211500	1209880	1210795	1.5465	1210085
15:15:00	1210795	1211495	1210100	1211490	0.5929	1211040
15:15:30	1211490	1213245	1211490	1213245	0.5946	1212621
15:16:00	1213245	1214005	1212300	1213975	1.3536	1213510
15:16:30	1212810	1214005	1212795	1213990	0.1577	1213529
15:17:00	1213000	1213000	1212500	1212500	1.1182	1212830
15:17:30	1213000	1220000	1212695	1213750	0.6342	1219724
15:18:00	1214075	1216025	1213005	1215020	1.4834	1214949
15:18:30	1213570	1215995	1213555	1215800	1.1041	1214751
15:19:00	1215800	1216025	1213110	1213570	1.0836	1214983
15:19:30	1213570	1214000	1211940	1211940	3.7961	1212384
15:20:00	1211940	1213510	1211775	1212650	1.7791	1213051
15:20:30	1212650	1213015	1212000	1213015	0.9531	1212382
15:21:00	1213015	1213570	1212990	1212990	0.0760	1213296
15:21:30	1213030	1213030	1211000	1211000	0.4173	1212197
15:22:00	1211000	1212340	1209090	1212335	2.2773	1210036
15:22:30	1210350	1212335	1209985	1210300	3.8985	1210145
15:23:00	1210300	1212850	1210000	1212000	1.0397	1211731
15:23:30	1212000	1212995	1209880	1209880	2.1241	1211510
15:24:00	1209890	1211775	1209890	1210510	0.1578	1211034
15:24:30	1210505	1211305	1210005	1211305	0.0808	1210217
15:25:00	1210505	1211300	1209880	1209880	0.9600	1209902
15:25:30	1209885	1209885	1209880	1209880	0.9650	1209880
15:26:00	1210635	1211305	1209940	1211295	0.1700	1211109
15:26:30	1211295	1212990	1211295	1212990	0.9825	1211630
15:27:00	1212945	1213000	1212890	1213000	0.6386	1212946
15:27:30	1213000	1214995	1213000	1214000	1.0062	1213859
15:28:00	1214005	1214995	1213000	1213000	2.1939	1213974
15:28:30	1213005	1214000	1211780	1212585	0.1881	1212893
15:29:00	1212295	1213000	1211600	1211600	0.5039	1212720
15:29:30	1211565	1213000	1211320	1213000	0.6024	1212086
15:30:00	1212995	1213000	1212995	1213000	0.1000	1213000
15:30:30	1212990	1212995	1211895	1211895	0.2188	1212957
15:31:00	1211890	1212990	1211600	1212985	0.3644	1212278
15:31:30	1212615	1212985	1211000	1212100	0.5119	1212124
15:32:00	1212100	1212940	1212100	1212450	0.2728	1212805
15:32:30	1212930	1212930	1212930	1212930	0.0500	1212930
15:33:00	1212625	1212625	1211800	1211810	0.1560	1212332
15:33:30	1211810	1211960	1210105	1211660	1.7620	1210848
15:34:00	1211655	1212520	1211015	1212520	0.2508	1211618
15:34:30	1212060	1212060	1211000	1211000	0.2134	1211151
15:35:00	1211000	1211035	1210105	1211035	0.3017	1210466
15:35:30	1211000	1211000	1211000	1211000	0.0520	1211000
15:36:00	1211000	1211000	1211000	1211000	0.2505	1211000
15:36:30	1211000	1212490	1211000	1211450	0.6528	1211643
15:37:00	1211450	1212505	1211275	1211920	0.7637	1211525
15:37:30	1211085	1211870	1210350	1211870	0.1281	1210870
15:38:00	1211500	1212080	1211120	1211120	0.0321	1211399
15:38:30	1212000	1212995	1212000	1212995	0.1710	1212747
15:39:00	1212420	1212995	1212420	1212995	0.4001	1212991
15:39:30	1212995	1213000	1212990	1212990	0.1923	1212996
15:40:00	1212990	1214000	1212035	1212035	0.2847	1212889
15:40:30	1212960	1213995	1212860	1213995	0.5252	1213039
15:41:00	1213495	1213495	1211940	1212895	0.1201	1212169
15:41:30	1212895	1213510	1212895	1213500	0.4233	1213439
15:42:00	1213500	1213500	1211945	1213470	0.2051	1213387
15:42:30	1213470	1213905	1213470	1213725	0.4419	1213515
15:43:00	1213720	1213720	1213705	1213705	0.0300	1213715
15:43:30	1213700	1213725	1212855	1212855	0.3323	1213292
15:44:00	1212855	1213815	1211940	1211940	1.1196	1212394
15:44:30	1211500	1211500	1210920	1210920	0.2109	1210995
15:45:00	1211995	1212500	1210920	1212495	0.8561	1212368
15:45:30	1212500	1212720	1211700	1211700	0.7822	1212462
15:46:00	1211535	1211535	1210240	1210240	0.7860	1210885
15:46:30	1210235	1210235	1207005	1207005	4.0589	1209415
15:47:00	1207000	1207000	1203000	1204370	2.4254	1205529
15:47:30	1205490	1207000	1203000	1204190	0.6191	1204894
15:48:00	1204190	1207000	1204050	1206000	0.3676	1205941
15:48:30	1205015	1206000	1204095	1204955	1.4604	1204731
15:49:00	1204240	1205000	1204095	1204780	1.7537	1204397
15:49:30	1204995	1205000	1204310	1204690	0.7242	1204915
15:50:00	1204690	1205050	1204675	1205000	1.6848	1204964
15:50:30	1205800	1206870	1205800	1206870	0.3880	1206021
15:51:00	1206010	1207000	1206010	1207000	1.6324	1206948
15:51:30	1207005	1207005	1206945	1206945	1.9694	1206990
15:52:00	1206970	1207000	1206485	1206920	2.1641	1206871
15:52:30	1206920	1207485	1206680	1207485	0.3299	1206955
15:53:00	1207005	1207005	1206000	1207000	1.7620	1206966
15:53:30	1206300	1206300	1204280	1205255	0.6979	1205413
15:54:00	1205155	1205975	1205155	1205975	0.1020	1205421
15:54:30	1204645	1204645	1204240	1204440	0.7212	1204451
15:55:00	1204590	1205050	1204520	1205050	0.0320	1204873
15:55:30	1205235	1205975	1204950	1205965	1.9227	1205228
15:56:00	1205975	1206540	1205970	1206540	0.0534	1205987
15:56:30	1206505	1206600	1206505	1206600	0.1600	1206514
15:57:00	1206595	1206980	1206000	1206525	1.1340	1206258
15:57:30	1206030	1206030	1205000	1205470	0.9300	1205718
15:58:00	1205320	1205450	1205320	1205450	0.0552	1205440
15:58:30	1206695	1206700	1206675	1206675	0.1174	1206695
15:59:00	1206675	1206985	1206030	1206600	0.4664	1206559
15:59:30	1205660	1205720	1205005	1205005	0.4150	1205456
16:00:00	1205720	1206225	1205720	1206225	0.2170	1205959
16:00:30	1206200	1206200	1205340	1205340	0.2499	1205690
16:01:00	1205350	1205555	1205000	1205010	0.7480	1205045
16:01:30	1205525	1205550	1205005	1205530	0.2389	1205499
16:02:00	1205550	1206320	1205550	1206315	0.1013	1206064
16:02:30	1206310	1206985	1206310	1206985	0.1050	1206837
16:03:00	1206985	1208450	1206515	1208450	6.4366	1207318
16:03:30	1208480	1209870	1208305	1209870	0.8230	1208595
16:04:00	1209105	1210000	1209000	1210000	1.3253	1209647
16:04:30	1209895	1210000	1209865	1210000	0.3450	1209987
16:05:00	1209985	1210000	1209970	1209970	0.2298	1210000
16:05:30	1209985	1211970	1209985	1211970	0.5628	1210129
16:06:00	1210810	1211960	1210810	1211835	0.3288	1211881
16:06:30	1211110	1212000	1210290	1211015	0.2493	1211491
16:07:00	1211100	1211105	1209930	1210070	0.6829	1211034
16:07:30	1210125	1210135	1210055	1210135	0.1116	1210099
16:08:00	1210975	1210980	1210700	1210700	0.1711	1210977
16:08:30	1210700	1210900	1210580	1210730	0.0280	1210828
16:09:00	1210500	1210980	1210500	1210980	0.2010	1210618
16:09:30	1210950	1210995	1210800	1210995	0.3390	1210979
16:10:00	1210995	1210995	1210150	1210150	0.3654	1210764
16:10:30	1210150	1210150	1210150	1210150	0.1000	1210150
16:11:00	1210885	1211710	1210885	1211710	0.7886	1211097
16:11:30	1211710	1212060	1211290	1212060	2.4869	1211753
16:12:00	1212070	1212265	1212070	1212260	2.2038	1212256
16:12:30	1212260	1212260	1211410	1211410	0.0750	1211995
16:13:00	1211410	1212950	1211090	1211795	0.4189	1211919
16:13:30	1211805	1212500	1211805	1212500	0.1210	1212380
16:14:00	1212500	1212955	1212455	1212455	0.4177	1212619
16:14:30	1212455	1212580	1211950	1211950	0.1775	1212525
16:15:00	1212450	1212785	1212450	1212785	0.0330	1212549
16:15:30	1212780	1212780	1212005	1212065	0.4253	1212214
16:16:00	1212155	1212155	1211000	1211075	0.8570	1211365
16:16:30	1211075	1211610	1210000	1210995	1.4786	1210682
16:17:00	1210995	1211540	1210430	1210430	0.1892	1211352
16:17:30	1210930	1211990	1210930	1211770	0.1104	1211505
16:18:00	1211800	1212020	1211800	1212015	0.0773	1211942
16:18:30	1212020	1212020	1211190	1211190	0.0369	1211284
16:19:00	1211000	1211000	1210190	1210190	0.0150	1210340
16:19:30	1210200	1210215	1209900	1209900	0.4112	1210092
16:20:00	1209900	1209900	1209510	1209800	0.3555	1209751
16:20:30	1209800	1209800	1209800	1209800	0.4729	1209800
16:21:00	1210240	1210700	1209910	1209925	0.1550	1210278
16:21:30	1210010	1210530	1209790	1210525	0.4206	1210118
16:22:00	1210510	1211260	1210160	1211260	0.1351	1210676
16:22:30	1211000	1211265	1210720	1211220	0.8860	1211044
16:23:00	1211265	1213500	1211265	1212940	1.6789	1213063
16:23:30	1213030	1213995	1212940	1213030	1.3990	1213079
16:24:00	1213045	1213715	1213030	1213030	0.3530	1213295
16:24:30	1213830	1213995	1213145	1213145	0.2694	1213806
16:25:00	1213080	1213100	1212215	1212215	1.2252	1212957
16:25:30	1212445	1213835	1212445	1213080	0.1640	1213031
16:26:00	1212935	1214000	1212630	1214000	0.6970	1213811
16:26:30	1214000	1214800	1214000	1214770	0.2062	1214636
16:27:00	1214775	1214775	1214500	1214500	0.2920	1214747
16:27:30	1214505	1215000	1214505	1215000	2.5923	1214981
16:28:00	1215305	1215830	1215305	1215820	0.7554	1215754
16:28:30	1215835	1215835	1215135	1215630	0.1479	1215485
16:29:00	1215630	1216435	1215630	1216435	0.9852	1215732
16:29:30	1216000	1216400	1215645	1215985	0.7951	1216152
16:30:00	1215640	1215640	1215635	1215635	0.0090	1215637
16:30:30	1215635	1215635	1214505	1214505	0.0616	1214897
16:31:00	1215755	1215795	1214275	1214995	0.1300	1215589
16:31:30	1215015	1215770	1215010	1215275	0.3430	1215480
16:32:00	1215000	1215000	1215000	1215000	0.0410	1215000
16:32:30	1215680	1215810	1215000	1215000	0.2359	1215606
16:33:00	1215005	1215005	1215000	1215000	0.1029	1215000
16:33:30	1215105	1215105	1215105	1215105	0.0240	1215105
16:34:00	1215080	1215080	1215000	1215000	0.5330	1215024
16:34:30	-
16:35:00	1215600	1216000	1213375	1214470	0.8849	1215400
16:35:30	1214560	1215325	1214560	1214975	0.1192	1214961
16:36:00	1214675	1214675	1214130	1214130	0.1881	1214330
16:36:30	1214020	1214020	1212690	1213500	3.3403	1213206
16:37:00	1213530	1214000	1213530	1214000	0.4536	1213893
16:37:30	1213390	1214000	1213385	1214000	0.2551	1213895
16:38:00	1214000	1214190	1214000	1214190	0.0360	1214085
16:38:30	1214190	1214190	1214190	1214190	0.0060	1214190
16:39:00	1214250	1214250	1213920	1213920	0.1019	1214106
16:39:30	1214465	1215270	1214465	1215270	0.1525	1215004
16:40:00	1215265	1216000	1215120	1215580	0.4678	1215625
16:40:30	1215035	1215035	1215000	1215000	0.0124	1215025
16:41:00	1215020	1215020	1214585	1215000	0.0100	1214950
16:41:30	-
16:42:00	-
16:42:30	-
16:43:00	-
16:43:30	1215005	1215005	1215000	1215000	0.0030	1215002
16:44:00	1215000	1215000	1213855	1213855	0.3162	1214430
16:44:30	1213500	1213500	1212000	1212995	0.4344	1212684
16:45:00	1212870	1212870	1212000	1212000	0.4090	1212002
16:45:30	1212650	1212695	1212580	1212695	0.2010	1212604
16:46:00	1212715	1212715	1212715	1212715	0.0010	1212715
16:46:30	1212005	1212005	1211015	1211015	0.2296	1211777
16:47:00	1211015	1211015	1210500	1210505	0.3433	1210883
16:47:30	1210835	1210835	1210835	1210835	0.0050	1210835
16:48:00	1211070	1211070	1210440	1210780	0.1169	1210726
16:48:30	1210440	1210440	1208985	1209995	2.1563	1209867
16:49:00	1208645	1209570	1208290	1208315	1.0123	1208931
16:49:30	1209100	1210350	1209100	1210340	1.6720	1209979
16:50:00	1210340	1211240	1210340	1211240	0.1532	1210528
16:50:30	1211240	1212000	1208330	1211305	2.1707	1211360
16:51:00	1211315	1211500	1211280	1211280	1.2031	1211327
16:51:30	1211975	1212005	1211500	1211500	0.2006	1211660
16:52:00	1211530	1211700	1211475	1211475	0.7431	1211581
16:52:30	1211280	1211280	1211280	1211280	0.0100	1211280
16:53:00	1211295	1211295	1211295	1211295	0.0010	1211295
16:53:30	1211280	1211280	1210000	1210540	0.8316	1210144
16:54:00	1210510	1210525	1208000	1209500	1.9597	1208207
16:54:30	1209030	1210350	1208170	1208170	0.4400	1209111
16:55:00	1209750	1211000	1208890	1211000	2.0885	1210456
16:55:30	1211395	1212290	1211005	1212225	0.4732	1211889
16:56:00	1212290	1213220	1212290	1213205	0.5350	1213081
16:56:30	1213215	1213510	1213215	1213500	0.5401	1213424
16:57:00	1212595	1213495	1212590	1213495	0.0450	1212975
16:57:30	1213530	1214200	1213525	1213995	0.1830	1213982
16:58:00	1214005	1214375	1213605	1213755	1.0560	1213661
16:58:30	1214400	1214400	1214255	1214255	0.0653	1214397
16:59:00	1214395	1214990	1213530	1214990	0.1709	1214717
16:59:30	1214055	1214525	1213565	1214090	0.7344	1214012
17:00:00	1214340	1214670	1214255	1214255	0.6332	1214396
17:00:30	1214165	1214165	1214160	1214160	0.0395	1214160
17:01:00	1214785	1215000	1214345	1214985	2.0759	1214993
17:01:30	1214985	1215000	1214350	1214980	0.0690	1214742
17:02:00	1214995	1215285	1214995	1214995	1.8822	1215020
17:02:30	1215285	1215460	1214100	1214345	0.1822	1214712
17:03:00	1214130	1214130	1214000	1214000	0.1107	1214128
17:03:30	1213755	1214000	1213330	1213330	0.2752	1213434
17:04:00	1213005	1213005	1212810	1212995	0.0710	1212949
17:04:30	1212970	1212970	1212310	1212315	0.2069	1212331
17:05:00	1212005	1212005	1211970	1211970	0.1151	1211988
17:05:30	1211970	1211970	1211855	1211855	0.0564	1211961
17:06:00	1212005	1212175	1211790	1211790	0.0641	1212065
17:06:30	1212175	1212245	1212175	1212175	0.0776	1212216
17:07:00	1212175	1212990	1211940	1212990	0.4194	1212348
17:07:30	1212780	1212780	1211465	1211465	0.4449	1212515
17:08:00	1211720	1211815	1210000	1210000	0.3047	1211145
17:08:30	1210835	1210995	1210835	1210880	0.0440	1210873
17:09:00	1210500	1211370	1210500	1211370	0.3510	1210502
17:09:30	1211390	1211405	1211185	1211405	0.0340	1211274
17:10:00	1211420	1212215	1211290	1211290	0.2336	1211676
17:10:30	1212745	1212745	1212000	1212135	0.3057	1212194
17:11:00	1212135	1212830	1212135	1212615	0.1855	1212418
17:11:30	1212615	1213000	1212615	1212815	0.2709	1212941
17:12:00	1213380	1213380	1212810	1212820	0.1643	1213020
17:12:30	1213360	1214000	1213360	1214000	0.4800	1213946
17:13:00	1214000	1214000	1213725	1213740	0.3633	1213985
17:13:30	1213735	1214960	1213220	1214000	0.4487	1214423
17:14:00	1214005	1214475	1214000	1214475	0.0460	1214036
17:14:30	1214090	1214090	1213335	1213505	0.0195	1213963
17:15:00	1213500	1213500	1212620	1212620	0.9746	1213012
17:15:30	1212290	1212290	1211935	1211935	0.0944	1212049
17:16:00	1212600	1212600	1211860	1211860	0.1642	1211879
17:16:30	1211920	1211920	1211920	1211920	0.0160	1211920
17:17:00	1212175	1212175	1212175	1212175	0.0200	1212175
17:17:30	1212315	1213680	1212315	1213680	0.1245	1213336
17:18:00	1213550	1213595	1213500	1213580	0.1520	1213561
17:18:30	1213930	1214085	1213620	1214005	0.1902	1213994
17:19:00	1214010	1214135	1213520	1214135	0.2711	1214086
17:19:30	1213800	1214410	1213800	1214410	0.2438	1214097
17:20:00	1214140	1214470	1214140	1214470	0.0890	1214463
17:20:30	1214500	1214500	1214100	1214100	0.1330	1214141
17:21:00	1214100	1214100	1213460	1213460	0.0111	1213616
17:21:30	1213000	1214000	1212290	1214000	0.1577	1212616
17:22:00	1213000	1213000	1211375	1211375	0.7392	1211728
17:22:30	1212000	1212115	1211695	1211695	0.1800	1211830
17:23:00	1211515	1212080	1211450	1212080	5.0610	1211516
17:23:30	1212050	1212705	1212050	1212705	0.0756	1212243
17:24:00	1212600	1212920	1212005	1212005	0.0740	1212309
17:24:30	1212005	1212500	1211520	1212500	0.1706	1212002
17:25:00	1212320	1212780	1212320	1212780	0.1370	1212646
17:25:30	1211570	1212500	1211540	1211540	0.4856	1211842
17:26:00	1211540	1211540	1210880	1210880	0.8615	1211422
17:26:30	1210580	1210580	1209360	1209745	1.0160	1210112
17:27:00	1209745	1209900	1209360	1209885	5.5310	1209726
17:27:30	1209500	1210120	1209375	1209375	0.1143	1209769
17:28:00	1210190	1210940	1210000	1210940	0.0989	1210174
17:28:30	1210935	1210935	1210025	1210405	0.1338	1210051
17:29:00	1210355	1210355	1209360	1209360	1.5001	1209608
17:29:30	1209970	1210040	1208565	1209860	0.2139	1209713
17:30:00	1209870	1209995	1208500	1208500	0.4095	1209179
17:30:30	1208510	1208510	1207490	1207490	0.7324	1208083
17:31:00	1207230	1209390	1207000	1209390	0.5756	1207714
17:31:30	1208615	1209000	1206005	1208615	5.3790	1208458
17:32:00	1209625	1209865	1208055	1209865	0.1251	1209755
17:32:30	1209990	1211080	1209990	1211080	0.1812	1210948
17:33:00	1210990	1211200	1210930	1211195	0.2236	1211178
17:33:30	1210430	1210460	1210190	1210430	0.1754	1210416
17:34:00	1210945	1211195	1210945	1211170	1.1311	1211153
17:34:30	1211185	1212000	1211185	1211590	1.5329	1211714
17:35:00	1211600	1211685	1210885	1210885	2.1504	1211622
17:35:30	1211410	1211410	1209990	1209990	0.0940	1210396
17:36:00	1210430	1210430	1208260	1209995	0.2285	1209391
17:36:30	1209995	1209995	1208970	1208970	0.0087	1209084
17:37:00	1209300	1209330	1208220	1209330	4.0020	1208220
17:37:30	1209320	1210000	1208065	1210000	0.1626	1209483
17:38:00	1209830	1211595	1209830	1211595	0.1364	1211011
17:38:30	1211685	1211995	1210885	1211995	0.2871	1211951
17:39:00	1211945	1211945	1211730	1211730	0.5029	1211919
17:39:30	1211185	1211185	1210890	1210890	0.1080	1210896
17:40:00	1210885	1210885	1210780	1210780	0.0214	1210844
17:40:30	1210765	1210780	1210765	1210780	0.0313	1210773
17:41:00	1211185	1211185	1211000	1211000	0.0257	1211041
17:41:30	1210785	1211185	1210785	1211185	0.1509	1211182
17:42:00	1211260	1211260	1209990	1210690	0.1230	1210689
17:42:30	1210000	1211130	1209970	1210820	1.1400	1210066
17:43:00	1210000	1210000	1209010	1209010	0.0050	1209624
17:43:30	1209330	1210000	1208500	1208500	0.6170	1208686
17:44:00	1208500	1209695	1208190	1209665	0.1110	1209568
17:44:30	1209025	1209025	1208025	1208025	0.1099	1208375
17:45:00	1208025	1209825	1208000	1209000	7.2752	1208191
17:45:30	1208505	1208505	1208000	1208310	0.2180	1208425
17:46:00	1208310	1208310	1208005	1208005	0.1400	1208054
17:46:30	1209000	1209000	1209000	1209000	0.0243	1209000
17:47:00	1208040	1208040	1208005	1208035	0.0160	1208013
17:47:30	1208005	1208710	1207270	1207270	0.5482	1208191
17:48:00	1207000	1207570	1207000	1207545	17.1600	1207102
17:48:30	1207540	1208515	1207000	1208430	0.2914	1207999
17:49:00	1208455	1208455	1207765	1208175	2.9252	1208449
17:49:30	1208185	1208795	1207500	1207505	0.3100	1208078
17:50:00	1208725	1208725	1208000	1208000	0.2010	1208004
17:50:30	1207525	1208810	1207505	1208810	0.1274	1208523
17:51:00	1208050	1208050	1208025	1208030	0.0050	1208037
17:51:30	1208005	1208005	1207280	1207280	0.4287	1207488
17:52:00	1207005	1207005	1207000	1207000	0.0040	1207001
17:52:30	1207000	1207000	1205000	1205000	10.3121	1206788
17:53:00	1205000	1205120	1205000	1205000	0.1084	1205006
17:53:30	1205000	1205800	1204075	1205775	0.8209	1205189
17:54:00	1205065	1205065	1205000	1205000	0.0220	1205006
17:54:30	1204300	1205100	1204300	1204300	0.0428	1204451
17:55:00	1204850	1204850	1204000	1204000	1.0014	1204031
17:55:30	1204000	1205100	1202280	1205100	1.2672	1203949
17:56:00	1205110	1206395	1204300	1204300	0.1365	1205934
17:56:30	1204300	1204955	1202050	1203430	0.0609	1203591
17:57:00	1204905	1205000	1203420	1204485	0.6446	1204537
17:57:30	1204485	1206620	1204485	1206620	3.3988	1204992
17:58:00	1206405	1206990	1206350	1206455	0.2610	1206873
17:58:30	1206475	1206840	1206475	1206840	0.0460	1206507
17:59:00	1206895	1207990	1206895	1207990	1.2744	1206981
17:59:30	1207985	1207990	1207985	1207990	0.1999	1207990
18:00:00	1207995	1208000	1207505	1207510	0.0145	1207762
18:00:30	1207985	1208795	1207245	1207245	0.1061	1208380
18:01:00	1207970	1209300	1207435	1208380	1.1194	1208741
18:01:30	1208400	1210000	1207900	1210000	0.4447	1209437
18:02:00	1209420	1209500	1209000	1209500	0.0840	1209472
18:02:30	1209800	1210025	1208060	1209690	2.8219	1209928
18:03:00	1209690	1209690	1209690	1209690	0.2584	1209690
18:03:30	1209690	1209690	1208060	1209000	0.0613	1208850
18:04:00	1209675	1209690	1208810	1209690	0.1635	1209568
18:04:30	1209690	1210000	1209180	1210000	1.3470	1209857
18:05:00	1209830	1210130	1209330	1210130	0.0280	1209964
18:05:30	1209330	1210130	1209330	1209475	0.0620	1210107
18:06:00	1209475	1210360	1209440	1210360	0.4162	1209960
18:06:30	1210830	1211000	1210075	1210100	0.1858	1210534
18:07:00	1210110	1210110	1210030	1210030	0.0100	1210046
18:07:30	1210885	1210920	1210530	1210530	0.2286	1210636
18:08:00	1210540	1211000	1210540	1211000	0.4594	1210646
18:08:30	1210500	1211290	1210060	1210290	0.6350	1210485
18:09:00	1210385	1210385	1210000	1210000	0.7342	1210004
18:09:30	1209995	1210235	1209995	1210230	0.4976	1210172
18:10:00	1209495	1210315	1209380	1209495	0.4059	1209465
18:10:30	1209900	1209900	1209430	1209430	0.1927	1209833
18:11:00	1209430	1209595	1209010	1209010	0.1890	1209306
18:11:30	-
18:12:00	1209000	1209130	1208740	1209130	0.4371	1209009
18:12:30	1209750	1209750	1209750	1209750	0.0010	1209750
18:13:00	1208740	1208740	1208000	1208000	0.2249	1208314
18:13:30	1208330	1208330	1208000	1208310	0.0750	1208013
18:14:00	1208000	1208000	1208000	1208000	0.0597	1208000
18:14:30	1208000	1208000	1208000	1208000	0.0009	1208000
18:15:00	1208190	1208800	1208000	1208800	0.0250	1208641
18:15:30	1208805	1210000	1208800	1209825	0.2576	1209629
18:16:00	1210380	1210410	1210380	1210405	0.4281	1210405
18:16:30	1210810	1210920	1210765	1210920	0.7029	1210835
18:17:00	1209985	1210740	1209845	1210740	0.3279	1210224
18:17:30	1210310	1210310	1210310	1210310	0.0010	1210310
18:18:00	1210635	1210750	1210620	1210750	0.0378	1210666
18:18:30	1210700	1210700	1210700	1210700	0.0200	1210700
18:19:00	-
18:19:30	1210705	1210705	1209855	1210400	0.2270	1210073
18:20:00	1210390	1210500	1209905	1210500	0.0710	1210025
18:20:30	1209950	1210300	1209905	1209905	0.2670	1210022
18:21:00	1209105	1210705	1209105	1209105	0.4096	1209669
18:21:30	1209025	1209025	1208205	1208205	1.8264	1208977
18:22:00	1208205	1208205	1208000	1208000	1.4984	1208011
18:22:30	1208005	1208380	1207705	1207705	1.6153	1208003
18:23:00	1207700	1207700	1207000	1207000	0.3936	1207264
18:23:30	1207695	1210000	1205000	1205000	1.2861	1207611
18:24:00	1205000	1207580	1205000	1207580	0.2340	1206440
18:24:30	1207075	1207805	1207000	1207035	0.2746	1207676
18:25:00	1207025	1207155	1207025	1207155	0.0110	1207075
18:25:30	1207155	1207720	1207100	1207720	0.0390	1207127
18:26:00	1207070	1207070	1206920	1206960	0.2497	1207037
18:26:30	1206915	1207935	1206915	1207270	0.2207	1207665
18:27:00	1207770	1207995	1207770	1207995	0.0077	1207869
18:27:30	1207820	1207820	1207270	1207270	0.0637	1207719
18:28:00	1207280	1207530	1205010	1205130	0.1041	1205810
18:28:30	1205815	1206960	1205815	1206920	0.5921	1206886
18:29:00	1206890	1206920	1206890	1206890	0.5029	1206919
18:29:30	1206770	1206770	1206770	1206770	0.0070	1206770
18:30:00	1206750	1206750	1206305	1206305	1.4230	1206530
18:30:30	1206105	1206600	1206105	1206505	0.1172	1206589
18:31:00	1206425	1206525	1206000	1206000	0.0088	1206281
18:31:30	1205300	1206995	1204975	1206995	1.0356	1205188
18:32:00	1206500	1207000	1206500	1207000	0.1058	1206664
18:32:30	1207280	1208020	1207025	1208015	0.3468	1207445
18:33:00	1208015	1208865	1208015	1208865	0.2242	1208411
18:33:30	1208870	1208995	1208870	1208995	0.0210	1208876
18:34:00	1208995	1209500	1208995	1209025	0.9723	1209020
18:34:30	1209825	1209850	1209825	1209850	0.0640	1209842
18:35:00	1209600	1209890	1209045	1209045	0.1710	1209751
18:35:30	1209850	1210025	1209850	1210025	0.2244	1209963
18:36:00	1210450	1210500	1210435	1210500	0.1679	1210480
18:36:30	1210590	1210595	1210590	1210595	0.0020	1210593
18:37:00	1210995	1211000	1210995	1211000	0.0100	1210999
18:37:30	1210995	1211025	1210595	1210610	2.0390	1211003
18:38:00	1210990	1211020	1210100	1210100	0.0380	1210988
18:38:30	1211030	1211030	1210295	1210295	0.1048	1210333
18:39:00	1210575	1210695	1210045	1210045	0.2541	1210059
18:39:30	1210690	1210695	1210055	1210055	0.0500	1210567
18:40:00	1210090	1210695	1210035	1210035	0.6360	1210188
18:40:30	1210040	1210045	1209530	1209530	0.2687	1209671
18:41:00	1209600	1210230	1209600	1210230	0.0800	1209801
18:41:30	1210200	1210725	1210200	1210440	0.1112	1210668
18:42:00	1210700	1211000	1210590	1211000	2.2860	1210972
18:42:30	1211000	1211000	1210855	1210855	0.0060	1210883
18:43:00	1211000	1211340	1210995	1211340	0.4163	1211269
18:43:30	1211320	1211555	1210645	1211295	1.1293	1211469
18:44:00	-
18:44:30	1211185	1211185	1211185	1211185	0.0050	1211185
18:45:00	-
18:45:30	-
18:46:00	1210720	1210720	1210585	1210585	0.1600	1210589
18:46:30	1210410	1210410	1210230	1210230	0.1000	1210248
18:47:00	1210720	1210720	1210720	1210720	0.0090	1210720
18:47:30	1210720	1211185	1210720	1211185	0.0223	1211071
18:48:00	1211200	1211450	1211200	1211205	0.1140	1211212
18:48:30	1211450	1211450	1211120	1211120	0.0110	1211420
18:49:00	1211390	1211450	1211390	1211450	0.0100	1211429
18:49:30	1211520	1212000	1211520	1212000	0.4632	1211834
18:50:00	1212000	1212265	1211465	1212265	0.3180	1212014
18:50:30	1212270	1212270	1212240	1212240	0.0250	1212256
18:51:00	1212500	1212795	1212050	1212760	0.3528	1212310
18:51:30	1212780	1212915	1212690	1212915	0.1450	1212797
18:52:00	1212695	1212695	1211685	1211990	0.3547	1212408
18:52:30	1212245	1212245	1211595	1211595	2.1440	1211977
18:53:00	1212000	1212000	1211610	1212000	0.2440	1211813
18:53:30	1212000	1212390	1212000	1212000	0.3853	1212019
18:54:00	1212030	1213110	1212000	1212880	1.0814	1212092
18:54:30	1212870	1212970	1212390	1212390	0.6201	1212883
18:55:00	1212400	1212520	1212400	1212520	0.1049	1212406
18:55:30	1213000	1213000	1212615	1213000	0.0139	1212967
18:56:00	1212525	1212700	1212015	1212015	0.2969	1212308
18:56:30	1212015	1212015	1211975	1211975	0.0581	1212006
18:57:00	1212200	1212315	1212200	1212315	0.1410	1212204
18:57:30	1212395	1212400	1212395	1212395	0.1100	1212395
18:58:00	1212365	1212365	1212200	1212200	0.0370	1212204
18:58:30	1212150	1212150	1212000	1212020	0.1043	1212004
18:59:00	1212380	1212410	1212380	1212410	0.0030	1212400
18:59:30	1212410	1212410	1212410	1212410	0.0050	1212410
19:00:00	1212105	1212105	1211980	1211980	0.6346	1211999
19:00:30	1212010	1212790	1212010	1212790	0.0210	1212480
19:01:00	1212275	1212805	1211990	1212805	0.0474	1212260
19:01:30	1212000	1212000	1211870	1211870	0.0910	1211895
19:02:00	1211610	1211610	1211595	1211595	0.0800	1211606
19:02:30	1211595	1212060	1211450	1211450	0.0970	1211587
19:03:00	1211495	1211495	1209440	1209440	0.6290	1210443
19:03:30	1209880	1209920	1209430	1209920	0.1002	1209625
19:04:00	1209430	1209615	1209430	1209430	0.2227	1209479
19:04:30	1209430	1209430	1209060	1209060	0.0650	1209065
19:05:00	1209055	1210420	1209055	1210215	0.2178	1210251
19:05:30	1210195	1210600	1210195	1210600	0.0700	1210393
19:06:00	1209905	1210005	1209905	1210000	0.2110	1210000
19:06:30	-
19:07:00	-
19:07:30	1210030	1210030	1209905	1209905	0.0050	1209933
19:08:00	1209905	1209905	1209905	1209905	0.0020	1209905
19:08:30	1209930	1209995	1209930	1209995	0.6598	1209991
19:09:00	1209935	1210000	1209395	1209395	0.1255	1209702
19:09:30	1209160	1209160	1207855	1208970	0.2039	1208522
19:10:00	1208985	1210000	1208985	1210000	0.1328	1209902
19:10:30	1209985	1209985	1209985	1209985	0.0010	1209985
19:11:00	1210000	1210000	1209985	1209985	0.1010	1210000
19:11:30	1210000	1210000	1210000	1210000	0.1800	1210000
19:12:00	1210000	1210700	1210000	1210700	0.4411	1210486
19:12:30	1210700	1210700	1210000	1210650	0.5198	1210033
19:13:00	1210650	1210765	1210000	1210655	1.1656	1210732
19:13:30	1210010	1210700	1210000	1210465	0.3957	1210475
19:14:00	1210000	1210545	1210000	1210070	0.2650	1210240
19:14:30	1210085	1211895	1210000	1210860	0.2180	1210819
19:15:00	1211620	1212500	1211320	1211920	0.3407	1212040
19:15:30	1211985	1213180	1211535	1212500	0.9574	1212649
19:16:00	1212500	1213180	1212500	1213000	0.2900	1212888
19:16:30	1213000	1213560	1212630	1213560	0.4910	1213198
19:17:00	1213560	1213880	1213420	1213880	0.3281	1213775
19:17:30	1213885	1214000	1212680	1214000	1.1495	1213782
19:18:00	1214000	1214000	1212045	1212045	0.4263	1212813
19:18:30	1212000	1212825	1211975	1211985	0.0622	1212082
19:19:00	1211975	1211975	1211790	1211795	0.5411	1211797
19:19:30	1211790	1212380	1211790	1212380	0.5010	1211796
19:20:00	1212775	1213040	1212775	1213040	0.3494	1212813
19:20:30	1213200	1213235	1213195	1213225	0.5883	1213222
19:21:00	1213245	1213300	1213000	1213000	0.1169	1213180
19:21:30	1212260	1212650	1212260	1212650	0.1670	1212504
19:22:00	-
19:22:30	1212520	1212520	1212060	1212100	0.0220	1212216
19:23:00	1213020	1213025	1213010	1213010	0.0080	1213016
19:23:30	1213220	1213845	1213220	1213830	0.2160	1213379
19:24:00	1213840	1214125	1212905	1214000	0.6734	1213968
19:24:30	1214115	1214440	1214115	1214440	0.1111	1214431
19:25:00	1214990	1215310	1214000	1214000	1.7717	1214904
19:25:30	1213910	1215310	1213910	1214580	0.2604	1214664
19:26:00	1214970	1215000	1213870	1214995	0.1220	1214814
19:26:30	1214120	1215000	1213045	1213045	0.3037	1213615
19:27:00	1213045	1213045	1211900	1213030	1.8588	1212963
19:27:30	1213030	1213125	1213030	1213125	0.2280	1213030
19:28:00	1213125	1213125	1212770	1212770	0.0660	1213062
19:28:30	1212770	1212800	1211990	1211990	0.3341	1212302
19:29:00	1211925	1211925	1211925	1211925	0.0014	1211925
19:29:30	1211805	1211805	1211415	1211745	0.0767	1211735
19:30:00	1211805	1213050	1211805	1213000	0.4031	1212879
19:30:30	1212995	1213125	1212995	1213110	0.0320	1213032
19:31:00	1213110	1214200	1213000	1214200	0.2636	1213522
19:31:30	1213610	1213680	1213610	1213675	0.0191	1213628
19:32:00	1213420	1213800	1213335	1213335	0.1211	1213387
19:32:30	1214050	1214050	1213910	1213935	0.2150	1213981
19:33:00	1213930	1213930	1213625	1213625	0.0014	1213712
19:33:30	-
19:34:00	1213075	1213630	1213070	1213625	0.0790	1213468
19:34:30	1213635	1213930	1213605	1213870	0.0193	1213761
19:35:00	1213870	1214225	1213855	1214110	1.0860	1214108
19:35:30	1214115	1214545	1213995	1214060	0.4007	1214251
19:36:00	1214250	1214755	1214200	1214200	0.1339	1214578
19:36:30	1214230	1215065	1214225	1214780	1.7375	1214811
19:37:00	1214810	1215600	1214805	1215600	0.0948	1215283
19:37:30	1215610	1216000	1215610	1216000	0.7893	1215956
19:38:00	1215995	1216600	1215800	1215800	2.0388	1216138
19:38:30	1215635	1216055	1215400	1215750	1.1300	1215841
19:39:00	1216055	1217000	1216055	1217000	0.2560	1216940
19:39:30	1217000	1218000	1216500	1217995	0.9662	1217905
19:40:00	1217940	1219000	1217940	1218995	2.1804	1218872
19:40:30	1218995	1218995	1217580	1218775	0.3850	1218544
19:41:00	1218805	1218980	1216015	1216015	2.6553	1217188
19:41:30	1216640	1216640	1216020	1216550	0.1110	1216381
19:42:00	-
19:42:30	1216980	1220000	1216805	1220000	1.6796	1219580
19:43:00	1219385	1220000	1217000	1220000	3.9394	1219860
19:43:30	1219810	1220000	1219810	1220000	1.6751	1219994
19:44:00	1219995	1220000	1219850	1220000	0.6239	1219970
19:44:30	1220000	1220385	1219000	1219075	2.0523	1219772
19:45:00	1219040	1219820	1218070	1219000	0.5125	1218944
19:45:30	1219000	1220000	1218995	1219800	2.3748	1219162
19:46:00	1219855	1221000	1219850	1221000	0.0838	1220352
19:46:30	1221550	1222500	1221550	1221965	0.8448	1222170
19:47:00	1221965	1222550	1221000	1221365	1.9108	1221914
19:47:30	1221000	1222000	1221000	1222000	0.1501	1221771
19:48:00	1221020	1221975	1220000	1221970	0.4380	1220350
19:48:30	1221955	1221955	1219000	1220210	0.4605	1219788
19:49:00	1221000	1221000	1218000	1219270	1.3183	1219537
19:49:30	1218580	1218580	1216100	1217000	0.4892	1217582
19:50:00	1216100	1216105	1215005	1216105	0.2861	1215973
19:50:30	1216105	1217830	1216105	1217005	0.8124	1216912
19:51:00	1217945	1218000	1216685	1217995	1.6929	1217166
19:51:30	1217060	1217730	1215240	1216000	0.7163	1216764
19:52:00	1216890	1217430	1215660	1217430	0.5631	1216753
19:52:30	1217820	1218090	1217820	1218090	0.1025	1217827
19:53:00	1218110	1218110	1217025	1217025	0.0058	1217667
19:53:30	1218215	1218990	1218115	1218990	2.3496	1218384
19:54:00	1218980	1218995	1217820	1217820	0.2013	1218838
19:54:30	-
19:55:00	1218240	1218785	1218225	1218785	0.5160	1218503
19:55:30	1218800	1218800	1218500	1218525	0.0410	1218649
19:56:00	1218530	1218790	1218345	1218775	0.5156	1218508
19:56:30	1218775	1219225	1218700	1219225	0.2671	1218859
19:57:00	1219225	1220300	1219225	1220000	0.7073	1219972
19:57:30	1220990	1221210	1220990	1221210	0.0477	1221002
19:58:00	1220990	1221000	1219960	1219960	1.0396	1220803
19:58:30	1220125	1220125	1219920	1219920	0.0260	1219936
19:59:00	1219905	1220690	1219905	1220000	0.0240	1220571
19:59:30	1220000	1220000	1218790	1218790	0.2256	1219464
20:00:00	1218790	1219360	1218520	1219055	0.2558	1218974
20:00:30	1218880	1219025	1218720	1219025	0.2800	1218940
20:01:00	1219025	1220550	1218980	1220545	0.4561	1219552
20:01:30	1220550	1221260	1220550	1221260	0.5618	1220992
20:02:00	1221385	1222630	1221260	1222000	1.1667	1221641
20:02:30	1222630	1223800	1221555	1223495	0.5661	1222923
20:03:00	1223495	1223990	1222770	1222770	0.2868	1223170
20:03:30	1222775	1222800	1222000	1222000	0.0337	1222757
20:04:00	1222010	1223500	1221600	1223500	0.7205	1222650
20:04:30	1223475	1223720	1223475	1223720	2.5712	1223499
20:05:00	1223635	1223995	1223610	1223610	0.1417	1223946
20:05:30	1223515	1224200	1223515	1224200	0.6459	1224026
20:06:00	1224290	1225000	1224290	1225000	0.7773	1224961
20:06:30	1225000	1226000	1224520	1225000	3.3070	1225018
20:07:00	1225800	1225800	1224000	1224000	0.6489	1224630
20:07:30	1224000	1224110	1223505	1224000	0.7464	1223664
20:08:00	1223505	1224000	1223505	1224000	0.9248	1223994
20:08:30	1224000	1224520	1223515	1224520	0.6479	1223824
20:09:00	1224350	1224520	1224000	1224345	2.5878	1224344
20:09:30	1224345	1224700	1223515	1224315	0.4732	1224330
20:10:00	1224330	1224800	1223665	1224490	0.2160	1224620
20:10:30	1224460	1224630	1222000	1222440	1.0317	1222898
20:11:00	1223000	1223150	1221500	1222000	0.3147	1221981
20:11:30	1222785	1223505	1222010	1223505	0.1170	1222614
20:12:00	1222075	1225000	1222010	1225000	0.3034	1223389
20:12:30	1224995	1225000	1224380	1224380	0.1921	1224968
20:13:00	1224965	1224965	1223730	1224175	0.1660	1224090
20:13:30	1224170	1224175	1223240	1223240	0.1601	1223623
20:14:00	1223275	1224995	1223000	1224995	0.2349	1223947
20:14:30	1224865	1224990	1224000	1224000	0.3013	1224823
20:15:00	1224000	1224000	1222660	1222660	0.2580	1223139
20:15:30	1223150	1223150	1222020	1222660	1.2430	1222254
20:16:00	1222020	1222025	1221975	1221975	0.7187	1222010
20:16:30	1221945	1224500	1221000	1221000	3.9671	1222644
20:17:00	1221200	1223150	1221200	1223150	0.3564	1222012
20:17:30	1222990	1224990	1222990	1224990	0.3220	1224592
20:18:00	1223600	1225000	1223595	1224470	0.6608	1224770
20:18:30	1224465	1224465	1223600	1223600	0.0093	1223996
20:19:00	1224455	1224905	1224295	1224905	0.7427	1224733
20:19:30	1224905	1225000	1224000	1225000	1.2605	1224336
20:20:00	1224980	1224980	1224980	1224980	0.0018	1224980
20:20:30	1224780	1224810	1224010	1224010	0.1112	1224515
20:21:00	1224060	1224060	1224035	1224035	0.0487	1224038
20:21:30	1224035	1224980	1224035	1224835	1.1148	1224768
20:22:00	1224980	1225145	1224980	1225120	0.5327	1225022
20:22:30	1225000	1225205	1224905	1225205	1.7245	1225111
20:23:00	1225205	1225250	1224240	1224580	0.6750	1224891
20:23:30	1225220	1225235	1218815	1218815	3.1911	1221712
20:24:00	1218810	1218815	1215000	1215820	5.2707	1216667
20:24:30	1215625	1220000	1215625	1218870	1.9601	1218500
20:25:00	1220895	1220895	1219960	1220365	1.9878	1220686
20:25:30	1220005	1220005	1214845	1217995	1.5077	1217029
20:26:00	1218210	1218795	1218105	1218795	2.4203	1218127
20:26:30	1218795	1220005	1217000	1218155	3.1992	1218285
20:27:00	1218000	1219185	1216000	1216000	0.4890	1216336
20:27:30	1216145	1217020	1215800	1215800	0.8929	1216931
20:28:00	1216735	1218000	1216300	1218000	0.0536	1217158
20:28:30	-
20:29:00	1219215	1219405	1218860	1219400	0.2250	1219288
20:29:30	1219405	1220000	1219400	1219975	1.3055	1219843
20:30:00	1219215	1219215	1217935	1218300	0.7242	1218197
20:30:30	1218885	1219490	1218300	1218300	0.2851	1218344
20:31:00	1218005	1218005	1217000	1217000	0.1950	1217129
20:31:30	1217995	1219975	1217000	1218800	0.4797	1218824
20:32:00	1218980	1219090	1217000	1218000	0.2560	1218074
20:32:30	1218000	1218010	1217730	1217980	0.0846	1217971
20:33:00	1218000	1218000	1217000	1217000	0.2149	1217608
20:33:30	1217000	1217000	1215800	1215920	1.1881	1216572
20:34:00	1215405	1216205	1212965	1212965	3.0748	1214709
20:34:30	1212960	1214055	1210035	1212825	0.9385	1212761
20:35:00	1213995	1215200	1213995	1215200	0.4507	1214928
20:35:30	1215500	1216000	1215200	1215990	0.0727	1215763
20:36:00	1215295	1215950	1214200	1215045	0.7432	1215223
20:36:30	1214200	1214200	1212290	1213960	1.6522	1212904
20:37:00	1213170	1213170	1213170	1213170	0.0520	1213170
20:37:30	1213000	1215480	1213000	1215480	1.6960	1213211
20:38:00	1215080	1215480	1215080	1215480	0.5620	1215439
20:38:30	1215480	1216480	1215480	1215575	0.5200	1215604
20:39:00	1215575	1215955	1215575	1215895	0.0050	1215843
20:39:30	1215935	1215960	1214890	1214890	1.2136	1215526
20:40:00	1214890	1215460	1213000	1213000	0.4173	1213939
20:40:30	1213000	1214340	1213000	1213500	0.7939	1213330
20:41:00	1213500	1215645	1212390	1215645	0.4567	1212874
20:41:30	1215000	1216065	1213640	1216065	0.6029	1215765
20:42:00	1216070	1216070	1214930	1214940	0.0560	1214992
20:42:30	1214115	1214865	1214115	1214865	0.0860	1214297
20:43:00	1214960	1215475	1214960	1215475	0.0530	1214989
20:43:30	1215440	1215780	1214950	1215475	0.2007	1215360
20:44:00	1215600	1216305	1215600	1216305	1.1445	1216004
20:44:30	1216305	1217050	1216305	1217050	0.6127	1217013
20:45:00	1216455	1217110	1216455	1217060	0.0240	1217064
20:45:30	1217640	1218000	1217070	1217505	0.1494	1217641
20:46:00	1217505	1218000	1217070	1217070	0.3238	1217501
20:46:30	1218000	1218000	1217000	1217000	0.4480	1217477
20:47:00	1217000	1217000	1215380	1215380	0.3414	1216128
20:47:30	1216960	1216960	1215270	1215565	0.0364	1215821
20:48:00	1215565	1215850	1215565	1215775	0.0180	1215772
20:48:30	1216110	1216775	1216110	1216260	0.0603	1216124
20:49:00	1216300	1217000	1216300	1217000	0.1783	1216588
20:49:30	1217000	1218000	1216020	1216020	1.1568	1217148
20:50:00	1216775	1216830	1216740	1216770	0.0138	1216763
20:50:30	1216970	1217000	1216970	1217000	0.5402	1216994
20:51:00	1217465	1217465	1217460	1217460	0.0060	1217462
20:51:30	1216665	1216665	1216000	1216000	0.7860	1216081
20:52:00	1216880	1216910	1215000	1215000	1.5783	1215355
20:52:30	1215000	1215000	1214625	1214625	0.2556	1214958
20:53:00	1215405	1215440	1214880	1214880	0.1432	1215231
20:53:30	1214760	1214875	1214065	1214875	0.1963	1214256
20:54:00	1214095	1214095	1214065	1214065	0.0147	1214083
20:54:30	1214875	1215800	1214875	1215800	0.7154	1215435
20:55:00	1215475	1216800	1215475	1216800	0.1225	1215752
20:55:30	1216800	1216925	1216400	1216925	0.1118	1216907
20:56:00	1217000	1217240	1217000	1217240	0.0311	1217150
20:56:30	1217240	1218020	1217240	1218020	0.1424	1217330
20:57:00	1218020	1218655	1218020	1218655	0.0280	1218381
20:57:30	1218655	1218700	1217855	1218300	0.5736	1218325
20:58:00	1218310	1219000	1218310	1219000	0.6318	1218897
20:58:30	1218995	1219285	1218995	1219285	0.5202	1219011
20:59:00	1219285	1219800	1219285	1219775	0.0274	1219500
20:59:30	1219765	1220025	1219755	1220025	0.1560	1219964
21:00:00	1220170	1221000	1220170	1220820	0.0684	1220805
21:00:30	1220980	1221250	1220975	1221250	0.6686	1220984
21:01:00	1221850	1222500	1221850	1222500	0.4149	1222032
21:01:30	1223000	1223500	1222995	1223500	1.1154	1223476
21:02:00	1223000	1223495	1219645	1219755	1.8170	1221087
21:02:30	1219815	1221200	1219720	1221000	0.1522	1220003
21:03:00	1220175	1221000	1220015	1221000	0.7946	1220844
21:03:30	1220515	1222020	1219700	1219700	0.4247	1220156
21:04:00	-
21:04:30	1219930	1219930	1219375	1219375	0.0157	1219410
21:05:00	1219430	1220750	1217950	1219115	1.1159	1219266
21:05:30	1219000	1219040	1218450	1219040	0.8908	1218590
21:06:00	1219220	1219220	1218670	1218670	0.0170	1218874
21:06:30	1218680	1218680	1217860	1217860	0.2400	1218017
21:07:00	1218415	1218710	1216100	1216100	0.5816	1217105
21:07:30	1216500	1217355	1216500	1217325	0.0862	1217328
21:08:00	1217445	1217520	1217000	1217100	0.1756	1217142
21:08:30	1217005	1217995	1217000	1217995	5.0426	1217104
21:09:00	1217925	1218140	1217340	1218140	0.0371	1217886
21:09:30	1218660	1219285	1218165	1219285	0.1479	1218941
21:10:00	1218000	1218495	1217770	1218495	0.1514	1217856
21:10:30	1218495	1218495	1217000	1217000	0.6964	1217191
21:11:00	1217000	1217000	1216000	1216000	1.1874	1216295
21:11:30	1216005	1218465	1216000	1217000	0.2642	1216585
21:12:00	1217225	1217225	1216110	1217205	0.2335	1216571
21:12:30	1217190	1217225	1216000	1216000	10.3891	1216027
21:13:00	1216190	1216675	1216000	1216010	0.7921	1216118
21:13:30	1216010	1216020	1216000	1216000	1.8008	1216000
21:14:00	1216005	1216675	1216000	1216005	1.4504	1216010
21:14:30	1216675	1216795	1216675	1216700	0.1033	1216776
21:15:00	1216800	1218930	1216000	1218930	2.0387	1217526
21:15:30	1218965	1219960	1218000	1218000	1.0702	1218862
21:16:00	1218430	1218995	1218010	1218995	0.0244	1218585
21:16:30	1218020	1218430	1217060	1218050	0.2871	1218045
21:17:00	1218050	1218050	1218000	1218000	0.1046	1218002
21:17:30	1217005	1217005	1217000	1217000	0.0200	1217000
21:18:00	1217000	1217000	1216200	1216200	0.2190	1216884
21:18:30	1216200	1216200	1216200	1216200	0.0310	1216200
21:19:00	1216200	1216210	1216200	1216205	0.4318	1216200
21:19:30	1216490	1216995	1214005	1214005	2.8851	1215709
21:20:00	1214005	1214400	1209050	1209050	3.9662	1211204
21:20:30	1209050	1209820	1204310	1204310	2.6073	1207531
21:21:00	1204310	1204995	1195000	1195000	1.2538	1199934
21:21:30	1195995	1200000	1192810	1200000	4.5139	1196190
21:22:00	1200000	1200000	1194000	1194000	11.5500	1194167
21:22:30	1199995	1210170	1199870	1200500	1.6165	1201499
21:23:00	1200500	1211000	1200000	1200635	1.9943	1203938
21:23:30	1200635	1203035	1200000	1203035	1.4067	1201746
21:24:00	1203035	1207995	1202000	1202005	10.5552	1202143
21:24:30	1202810	1207505	1202010	1202010	0.6384	1203776
21:25:00	1205000	1206995	1202010	1206730	1.6967	1205013
21:25:30	1205490	1208000	1205490	1208000	0.4928	1206961
21:26:00	1208045	1209995	1207525	1209460	2.5182	1208704
21:26:30	1209285	1209995	1208660	1208660	0.8831	1209154
21:27:00	1208660	1209890	1205415	1205415	0.1263	1208279
21:27:30	1206215	1208045	1205420	1208000	0.3960	1207754
21:28:00	1206000	1207995	1204900	1205900	1.9480	1205741
21:28:30	1205900	1207995	1203000	1204065	1.2044	1205101
21:29:00	1204065	1204500	1202835	1203635	2.6541	1203765
21:29:30	1203635	1204000	1203635	1204000	0.5607	1203993
21:30:00	1204005	1205745	1202010	1205645	1.3971	1203657
21:30:30	1205530	1206390	1204700	1206260	0.4833	1205800
21:31:00	1206200	1206990	1205050	1206990	0.0930	1205561
21:31:30	1205050	1205210	1204255	1204255	0.3765	1204895
21:32:00	1204000	1204000	1200000	1200550	4.0656	1201772
21:32:30	1200550	1201300	1200000	1200825	2.7009	1200366
21:33:00	1200800	1200800	1200005	1200005	13.1688	1200792
21:33:30	1200200	1200670	1200005	1200005	1.0692	1200220
21:34:00	1200005	1200170	1198010	1198010	2.0842	1199986
21:34:30	1198640	1199000	1195010	1195010	0.3508	1198206
21:35:00	1196995	1198700	1195015	1197360	1.3739	1197561
21:35:30	1198700	1200000	1198005	1200000	13.2638	1198046
21:36:00	1200050	1202995	1200000	1202995	0.7666	1201536
21:36:30	1201710	1201710	1201495	1201600	0.9389	1201626
21:37:00	1201605	1201610	1200000	1200000	0.4995	1201560
21:37:30	1200000	1203205	1199825	1201605	2.1617	1200099
21:38:00	1201605	1203205	1200980	1202315	1.6968	1201446
21:38:30	1202005	1202005	1199830	1202000	1.0237	1201577
21:39:00	1201600	1202315	1201600	1202315	5.6979	1201912
21:39:30	1202315	1204995	1201600	1204005	1.3081	1203566
21:40:00	1205000	1205965	1203680	1205960	0.8933	1204678
21:40:30	1204305	1204305	1203680	1203680	0.1907	1204253
21:41:00	1204300	1205000	1204005	1204005	1.1078	1204065
21:41:30	1204845	1205000	1204000	1205000	0.7801	1204326
21:42:00	1205000	1205975	1205000	1205975	0.2367	1205792
21:42:30	1205975	1205975	1204900	1204900	0.5154	1205629
21:43:00	1205300	1205520	1204895	1204900	0.5273	1205351
21:43:30	1205385	1205775	1205385	1205775	0.0750	1205598
21:44:00	1205760	1206560	1205700	1206050	0.3350	1206265
21:44:30	1205950	1205950	1204820	1204830	0.7599	1204843
21:45:00	1204825	1205745	1204075	1205740	1.1382	1204890
21:45:30	1205995	1206545	1205755	1206545	0.6661	1205857
21:46:00	1206695	1207280	1206390	1207000	2.4323	1206961
21:46:30	1206500	1207500	1206500	1207000	0.2882	1206907
21:47:00	1206780	1207890	1206010	1207000	0.8177	1206752
21:47:30	1206010	1207760	1206010	1206320	1.0057	1207110
21:48:00	1206350	1206350	1206005	1206005	0.4624	1206233
21:48:30	1206000	1206320	1205725	1205755	0.7620	1205810
21:49:00	1205625	1205820	1205610	1205800	0.1344	1205784
21:49:30	1205800	1205800	1204680	1204740	0.6454	1205018
21:50:00	1204725	1204735	1204015	1204600	1.2507	1204514
21:50:30	1204390	1204745	1203960	1204700	0.7022	1204304
21:51:00	1204995	1205225	1204600	1204600	0.1274	1205116
21:51:30	1205525	1205600	1204600	1204600	0.0304	1205261
21:52:00	1204445	1204445	1202000	1202995	1.2717	1203142
21:52:30	1202805	1203305	1202005	1203305	0.0317	1202733
21:53:00	1203305	1203305	1202010	1202010	0.0942	1202540
21:53:30	1202010	1202015	1196810	1196810	0.8477	1199823
21:54:00	1197995	1203300	1197995	1201200	0.9426	1200339
21:54:30	1201920	1203250	1201915	1202135	1.5528	1202005
21:55:00	1202135	1203010	1202000	1202000	0.6408	1202135
21:55:30	1202000	1202785	1202000	1202785	0.0621	1202334
21:56:00	1202640	1203970	1202630	1203780	0.5587	1203475
21:56:30	1203780	1204005	1202800	1203575	1.0531	1203543
21:57:00	1203045	1203045	1202740	1202740	0.0784	1202815
21:57:30	1202150	1202210	1200000	1200440	1.6336	1200548
21:58:00	1200440	1201995	1198000	1201000	1.2863	1200391
21:58:30	1201000	1203055	1200985	1203055	0.3717	1202419
21:59:00	1203065	1203475	1202000	1202130	0.0502	1202958
21:59:30	1202615	1202995	1202615	1202995	0.0310	1202775
22:00:00	1202185	1203000	1201980	1203000	0.2250	1202223
22:00:30	1202790	1203005	1202235	1202910	0.4407	1202797
22:01:00	1202130	1202130	1200000	1201780	1.7433	1201717
22:01:30	1201120	1201120	1200000	1200845	1.6874	1200110
22:02:00	1200995	1201120	1200995	1201105	0.3619	1201060
22:02:30	1200540	1201995	1199590	1201995	0.3812	1201004
22:03:00	1200565	1202995	1200560	1202995	0.3510	1202064
22:03:30	1202995	1203540	1202900	1203540	1.1068	1203513
22:04:00	1203450	1203545	1202985	1202985	4.3531	1203144
22:04:30	1202985	1204000	1202985	1204000	2.9670	1203020
22:05:00	1203925	1204200	1203005	1203005	0.4963	1203690
22:05:30	1203540	1204405	1203005	1204225	1.5006	1204059
22:06:00	1204220	1204405	1203505	1203775	0.4979	1203717
22:06:30	1203775	1204300	1203500	1204300	1.5519	1203833
22:07:00	1204300	1204800	1204240	1204800	0.1120	1204338
22:07:30	1204800	1205520	1204800	1205520	0.1207	1205041
22:08:00	1205550	1205700	1205070	1205700	0.1505	1205634
22:08:30	1205700	1206320	1204105	1206320	1.3765	1206099
22:09:00	1206320	1208000	1205895	1205895	0.8409	1206614
22:09:30	1205905	1206840	1205890	1206640	0.2240	1206120
22:10:00	1206630	1206840	1205310	1205310	0.8176	1206433
22:10:30	1206635	1206640	1205700	1206640	0.1649	1206269
22:11:00	1206585	1206600	1206570	1206570	0.0469	1206589
22:11:30	1205770	1206255	1205700	1205800	0.1329	1205880
22:12:00	1205020	1205995	1205000	1205000	0.3150	1205029
22:12:30	1205005	1205810	1205000	1205810	0.2956	1205016
22:13:00	1205520	1205810	1204730	1205000	1.0820	1205003
22:13:30	1205000	1205000	1204735	1205000	1.0027	1204998
22:14:00	1205810	1205830	1205500	1205810	0.1776	1205804
22:14:30	1205810	1206000	1205810	1206000	0.1842	1205915
22:15:00	1206570	1206805	1205845	1206805	0.0759	1206104
22:15:30	1206805	1206805	1206805	1206805	0.0100	1206805
22:16:00	1206790	1206790	1204970	1205185	0.1849	1205327
22:16:30	1205000	1205315	1204625	1205315	0.1520	1204951
22:17:00	1204890	1204890	1204100	1204890	0.0139	1204652
22:17:30	1205155	1205155	1204000	1204000	0.3497	1204310
22:18:00	1204000	1204045	1203400	1203400	0.4987	1203641
22:18:30	1203490	1203490	1203220	1203485	0.0480	1203471
22:19:00	1204020	1204605	1204020	1204605	0.0440	1204219
22:19:30	1204605	1204820	1204000	1204820	0.4256	1204186
22:20:00	1204010	1204010	1204000	1204000	0.0441	1204001
22:20:30	1203305	1203760	1202430	1203760	0.4417	1203112
22:21:00	1203085	1203335	1202230	1203000	0.1362	1203243
22:21:30	1202110	1204000	1202110	1204000	0.1270	1203643
22:22:00	1203570	1204030	1203340	1203340	0.0210	1203783
22:22:30	1203380	1204445	1203045	1203350	0.3035	1203335
22:23:00	1203065	1204445	1202000	1202000	0.1847	1202847
22:23:30	1202000	1204800	1201420	1201420	0.4660	1203633
22:24:00	1202130	1202850	1202130	1202850	0.0027	1202397
22:24:30	1202945	1204360	1202945	1203355	0.1671	1204316
22:25:00	1203570	1203995	1202790	1203995	1.0864	1203545
22:25:30	1202800	1202800	1202800	1202800	0.0010	1202800
22:26:00	1202740	1202815	1202740	1202815	0.0260	1202798
22:26:30	1202960	1202960	1202960	1202960	0.0010	1202960
22:27:00	1202960	1202960	1202960	1202960	0.0050	1202960
22:27:30	1202975	1203500	1202975	1203500	0.0300	1203098
22:28:00	1203500	1203820	1202900	1202990	0.2774	1203455
22:28:30	1203485	1203500	1202140	1202740	0.5845	1202464
22:29:00	1202145	1202760	1202140	1202760	0.3449	1202431
22:29:30	1202715	1203240	1202715	1203240	0.5400	1202752
22:30:00	1203320	1203320	1203010	1203010	0.0580	1203288
22:30:30	1202840	1202840	1202840	1202840	0.0100	1202840
22:31:00	1202650	1202700	1202645	1202645	0.3610	1202678
22:31:30	1202650	1202650	1202145	1202145	0.0100	1202246
22:32:00	1202190	1203380	1201835	1202580	1.3006	1202102
22:32:30	1202580	1202580	1202160	1202160	0.2540	1202497
22:33:00	1202210	1203380	1202210	1203000	0.2811	1203262
22:33:30	1203380	1203750	1203380	1203750	0.0410	1203561
22:34:00	1203820	1204390	1203820	1204390	0.1350	1204285
22:34:30	1204390	1204660	1203250	1204660	1.2214	1204399
22:35:00	1204500	1204625	1203860	1203860	0.4106	1204485
22:35:30	1204480	1204480	1204480	1204480	0.0010	1204480
22:36:00	1204495	1205000	1204120	1205000	0.2750	1204579
22:36:30	1204915	1205000	1204915	1205000	0.1000	1204979
22:37:00	1205000	1205020	1204880	1205020	0.3150	1204994
22:37:30	1205000	1205365	1205000	1205365	0.3470	1205231
22:38:00	1205425	1206325	1204705	1206325	0.0686	1205756
22:38:30	1206340	1206500	1205000	1205995	2.5970	1206361
22:39:00	1206000	1206440	1204130	1204655	0.2040	1204818
22:39:30	1204930	1205800	1204930	1205415	0.3320	1205104
22:40:00	1205490	1206560	1205490	1206295	0.0779	1206247
22:40:30	1206455	1206455	1204000	1206440	0.5791	1205778
22:41:00	1206435	1206965	1206000	1206965	1.7936	1206685
22:41:30	1206995	1207240	1206995	1207235	0.0563	1207215
22:42:00	1207800	1207990	1205850	1205850	0.3726	1207655
22:42:30	1206995	1207360	1206340	1206340	1.1760	1206976
22:43:00	1206985	1207120	1206085	1207120	0.0940	1206486
22:43:30	1207120	1208000	1207120	1208000	0.5170	1207948
22:44:00	1207995	1208550	1207995	1208545	0.1968	1208166
22:44:30	1208540	1208540	1208540	1208540	0.0010	1208540
22:45:00	1208520	1208600	1206915	1207725	1.5235	1208284
22:45:30	1207925	1207990	1207575	1207580	1.0194	1207740
22:46:00	1207585	1208000	1207500	1207500	3.1224	1207641
22:46:30	1207400	1208830	1207235	1208710	0.1434	1207855
22:47:00	1208705	1209995	1208705	1209995	0.2200	1209542
22:47:30	1209485	1209995	1209390	1209390	0.0804	1209815
22:48:00	1209095	1209365	1209095	1209365	0.1367	1209321
22:48:30	1209365	1210000	1209365	1210000	0.0250	1209719
22:49:00	1209995	1210000	1209930	1209990	1.1725	1209988
22:49:30	1209995	1210000	1209285	1209380	0.2578	1209607
22:50:00	1209995	1209995	1209995	1209995	0.0070	1209995
22:50:30	1209965	1210290	1209965	1210285	1.2112	1210024
22:51:00	1210215	1210670	1210000	1210645	0.0888	1210095
22:51:30	1210225	1210225	1209435	1209435	0.5897	1210194
22:52:00	1210110	1210110	1209135	1209135	0.5270	1209202
22:52:30	1209135	1210310	1209135	1209495	1.7644	1209163
22:53:00	1209495	1210295	1209230	1210295	0.6805	1209363
22:53:30	1210280	1210295	1209000	1209000	0.1692	1209292
22:54:00	1209000	1210280	1208690	1209770	0.5654	1209640
22:54:30	1209800	1209800	1209800	1209800	0.0030	1209800
22:55:00	1209880	1209880	1209880	1209880	0.1087	1209880
22:55:30	1209880	1209880	1209300	1209300	0.0138	1209637
22:56:00	1209910	1209910	1209195	1209570	0.0665	1209590
22:56:30	1209565	1209565	1208575	1208575	0.1106	1208922
22:57:00	1209065	1209080	1208980	1209080	0.6646	1209076
22:57:30	1209080	1209580	1209080	1209580	0.0415	1209242
22:58:00	1209385	1209995	1209385	1209995	0.1290	1209896
22:58:30	1209420	1209995	1209420	1209995	0.1009	1209843
22:59:00	1209800	1210495	1209800	1210060	0.1759	1210080
22:59:30	1210495	1210785	1210075	1210785	0.1160	1210381
23:00:00	1210500	1210670	1210500	1210650	0.2451	1210556
23:00:30	1210650	1211000	1209995	1210785	2.6286	1210494
23:01:00	1210770	1211995	1210770	1211995	1.4777	1211482
23:01:30	1212000	1212990	1211740	1212675	0.1820	1212509
23:02:00	1212675	1213395	1212250	1213395	0.4609	1213019
23:02:30	1213275	1213750	1213260	1213745	0.1139	1213710
23:03:00	1213865	1213865	1212260	1212485	0.2411	1212712
23:03:30	1212495	1214965	1211180	1212995	1.8915	1213256
23:04:00	1211505	1212825	1211500	1212800	0.8350	1211565
23:04:30	1212800	1213065	1212140	1213020	0.3186	1212543
23:05:00	1213520	1213750	1213000	1213745	0.0277	1213474
23:05:30	1213745	1214000	1212500	1212500	1.4247	1213301
23:06:00	1212500	1212500	1212140	1212140	0.5448	1212476
23:06:30	1212140	1212495	1211135	1211245	0.1877	1211526
23:07:00	1211380	1211400	1211000	1211000	0.5910	1211011
23:07:30	1211000	1211000	1210105	1210735	0.0886	1210715
23:08:00	1211395	1211400	1210550	1210550	0.4803	1210729
23:08:30	1210550	1211400	1210115	1210115	0.1133	1210682
23:09:00	1210355	1210680	1210010	1210680	0.0519	1210115
23:09:30	1210680	1211415	1210030	1210265	0.7292	1211361
23:10:00	1210030	1210030	1209390	1209995	1.3483	1210004
23:10:30	1210000	1210000	1209995	1209995	0.0860	1210000
23:11:00	1209405	1209965	1209390	1209965	0.2109	1209500
23:11:30	1209530	1209960	1209390	1209390	0.0449	1209490
23:12:00	1209390	1209390	1209100	1209100	0.2050	1209202
23:12:30	1209100	1209100	1208735	1208735	0.1591	1208980
23:13:00	1208700	1209210	1208675	1208900	0.5588	1208813
23:13:30	1209205	1209375	1208905	1209375	0.3456	1209207
23:14:00	1209375	1210335	1209375	1210335	5.2743	1209408
23:14:30	1210700	1210805	1210195	1210195	0.9476	1210718
23:15:00	1210720	1210850	1210720	1210745	0.5468	1210744
23:15:30	1210740	1210995	1210740	1210995	0.0410	1210974
23:16:00	1210985	1211315	1210610	1211000	0.9511	1211019
23:16:30	1211000	1211000	1210995	1210995	0.4770	1210998
23:17:00	1210755	1210760	1210755	1210755	0.0950	1210756
23:17:30	1210600	1210600	1210600	1210600	0.0250	1210600
23:18:00	1210995	1210995	1209100	1210955	0.2201	1209931
23:18:30	-
23:19:00	1210890	1210945	1210890	1210945	0.0438	1210914
23:19:30	1210505	1210505	1210210	1210210	0.0427	1210231
23:20:00	1210210	1210735	1210200	1210735	0.0920	1210226
23:20:30	1210895	1211000	1210270	1210270	0.2250	1210874
23:21:00	1210820	1212000	1210750	1212000	0.4336	1211355
23:21:30	1212000	1212020	1211475	1211475	0.2886	1211960
23:22:00	1211975	1212010	1211975	1212000	3.1414	1212000
23:22:30	1211995	1212390	1211995	1212390	2.9162	1212003
23:23:00	1212475	1214500	1210360	1210575	4.3959	1212696
23:23:30	1210575	1214955	1210575	1212400	0.4637	1211873
23:24:00	1212400	1214795	1212400	1214790	0.1587	1213120
23:24:30	1213270	1213270	1212500	1213220	0.1778	1212957
23:25:00	1213430	1214235	1213420	1213440	0.1050	1213757
23:25:30	1213430	1213700	1213430	1213700	0.3200	1213683
23:26:00	-
23:26:30	1213740	1213910	1213210	1213210	0.0470	1213790
23:27:00	1213360	1213360	1212500	1212500	0.5801	1212913
23:27:30	1212680	1212680	1212500	1212500	0.0067	1212675
23:28:00	1212200	1212200	1211435	1211905	0.0745	1212101
23:28:30	1211475	1211475	1211310	1211310	0.0130	1211424
23:29:00	1211310	1211980	1210270	1211940	0.7700	1211800
23:29:30	1211925	1212500	1211310	1212500	0.1170	1212312
23:30:00	1212225	1212500	1212180	1212500	0.0105	1212222
23:30:30	1212720	1213000	1212520	1212625	0.2279	1212717
23:31:00	1212610	1213000	1211310	1212170	0.3900	1212675
23:31:30	1212090	1212545	1210950	1211570	1.3545	1212174
23:32:00	1211000	1211000	1210670	1210670	0.0933	1210995
23:32:30	1210635	1210995	1210000	1210995	0.2299	1210547
23:33:00	1210995	1211600	1210995	1210995	0.0220	1211022
23:33:30	1211060	1211800	1211060	1211800	0.1299	1211182
23:34:00	1211800	1212610	1211800	1212610	0.3520	1212382
23:34:30	1212265	1212270	1212265	1212270	0.0040	1212266
23:35:00	1211745	1211910	1211745	1211910	0.0090	1211767
23:35:30	1211785	1211980	1211785	1211980	0.0228	1211875
23:36:00	1211805	1211990	1211105	1211990	0.0350	1211547
23:36:30	1211210	1211210	1210020	1210020	0.2675	1210655
23:37:00	1210020	1210560	1210000	1210000	0.1750	1210178
23:37:30	1210560	1210560	1209995	1210000	0.5266	1210027
23:38:00	1209680	1209695	1209650	1209650	5.0089	1209675
23:38:30	1209575	1209575	1209000	1209000	0.1312	1209053
23:39:00	1209000	1209200	1208540	1208540	0.6532	1209081
23:39:30	1208550	1208550	1208205	1208530	7.2945	1208262
23:40:00	1208530	1209900	1208530	1209900	0.3215	1209154
23:40:30	1209960	1210785	1209555	1210785	0.1179	1210078
23:41:00	1209545	1209545	1209345	1209345	0.0030	1209414
23:41:30	1209935	1209935	1209100	1209100	0.0070	1209252
23:42:00	1209100	1209100	1209000	1209000	0.0180	1209083
23:42:30	1209000	1209005	1209000	1209000	0.1384	1209000
23:43:00	1208695	1209000	1208005	1209000	0.2672	1208376
23:43:30	1209000	1209495	1209000	1209190	0.4125	1209025
23:44:00	1209190	1209190	1209165	1209190	1.5010	1209165
23:44:30	1209205	1209205	1209100	1209115	0.1210	1209185
23:45:00	1208695	1209425	1208695	1209425	6.0468	1208701
23:45:30	1209480	1209700	1209480	1209540	0.2157	1209559
23:46:00	1209540	1210720	1209540	1210595	0.2711	1210379
23:46:30	1210805	1211400	1210805	1211400	0.3014	1211037
23:47:00	1211040	1211040	1210900	1210900	0.1156	1210907
23:47:30	1211395	1211430	1210905	1210905	1.1502	1211406
23:48:00	1210905	1210905	1210600	1210600	0.1020	1210601
23:48:30	1210985	1211000	1210900	1210900	0.1060	1210998
23:49:00	1211000	1212720	1211000	1212720	0.4842	1211835
23:49:30	1212770	1213015	1212480	1212555	3.5397	1212936
23:50:00	1213125	1213125	1212000	1212000	0.4077	1212004
23:50:30	1212105	1212500	1212105	1212500	0.0240	1212484
23:51:00	1212115	1212115	1211315	1211950	0.4519	1211734
23:51:30	1211530	1212490	1211530	1212490	0.1595	1211540
23:52:00	1212020	1212050	1212020	1212050	0.0219	1212043
23:52:30	1211530	1212380	1209540	1209540	1.0639	1210753
23:53:00	1209540	1210475	1209500	1209860	0.8837	1209914
23:53:30	1209860	1209860	1209500	1209840	3.5583	1209508
23:54:00	1210670	1210680	1210510	1210680	0.2229	1210671
23:54:30	1210995	1211845	1210995	1211090	0.0950	1211103
23:55:00	1211015	1211015	1210160	1210160	0.0669	1210638
23:55:30	1210105	1210105	1209880	1209880	0.0858	1210013
23:56:00	1209880	1209880	1208700	1209190	17.6875	1208864
23:56:30	1209000	1209000	1205850	1206085	14.5278	1206128
23:57:00	1206995	1208370	1206995	1207010	14.8069	1207048
23:57:30	1207540	1208870	1207015	1208870	14.2176	1207029
23:58:00	1208875	1208875	1208000	1208000	0.3399	1208194
23:58:30	1208400	1208400	1207500	1208000	0.2418	1207994
23:59:00	1208030	1208030	1207500	1207500	0.1450	1207917
23:59:30	1208775	1208775	1208775	1208775	0.0010	1208775

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

2019年06月25日Zaif:BTC/JPY

マーケット/通貨ペア

2019年06月25日
Zaif:BTC/JPY