暗号資産価格データベース Zaif:BTC/JPY 2019/07/15

2019年07月15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	1155050	1155055	1154000	1154000	0.0360	1154932
00:00:30	1154000	1155495	1153335	1153860	0.2425	1153896
00:01:00	1154760	1154760	1153305	1154535	1.0892	1153635
00:01:30	1153315	1154535	1153305	1154520	0.0800	1153468
00:02:00	1154400	1154400	1152135	1154385	0.0885	1153762
00:02:30	1154385	1154385	1152000	1152000	0.4399	1152147
00:03:00	1152005	1153890	1151000	1151000	0.4567	1151978
00:03:30	1151000	1151000	1151000	1151000	0.0979	1151000
00:04:00	1150205	1152220	1150115	1152220	0.4091	1150899
00:04:30	1152205	1154000	1152205	1152745	0.0461	1152647
00:05:00	1153995	1155000	1153090	1154995	1.1047	1154001
00:05:30	1154995	1155500	1154100	1155500	0.5557	1154984
00:06:00	1155500	1155500	1151205	1153940	1.5225	1154275
00:06:30	1153010	1155500	1153010	1155290	0.8913	1155269
00:07:00	1155290	1157995	1154510	1157995	0.9625	1156287
00:07:30	1156665	1158570	1156665	1158570	1.1341	1158007
00:08:00	1158020	1158860	1155700	1155700	0.2325	1157212
00:08:30	1155700	1157705	1155700	1157705	0.3910	1157383
00:09:00	1157985	1158000	1155700	1155700	0.2049	1157016
00:09:30	1156905	1156905	1156045	1156070	0.8685	1156086
00:10:00	-
00:10:30	1155585	1156000	1153900	1155000	0.3153	1155663
00:11:00	1155000	1155000	1151800	1152150	1.3805	1152272
00:11:30	1152010	1152905	1151205	1151210	0.7490	1151840
00:12:00	1151205	1151205	1150000	1150000	3.8704	1150096
00:12:30	1150000	1150965	1150000	1150050	4.4069	1150036
00:13:00	1150055	1151250	1150000	1151250	0.2132	1150194
00:13:30	1151915	1152165	1150140	1152000	1.0726	1151921
00:14:00	1152000	1152000	1150145	1152000	0.5143	1151887
00:14:30	1150165	1151895	1150000	1150000	2.5152	1150230
00:15:00	1150000	1151900	1150000	1151900	1.1308	1150691
00:15:30	1152000	1154695	1151595	1154695	0.8581	1152598
00:16:00	1154695	1154695	1151345	1151345	0.3700	1152455
00:16:30	1151340	1155000	1151210	1151830	1.3440	1152230
00:17:00	1151000	1151855	1149730	1149730	0.2302	1150633
00:17:30	1150995	1152075	1149730	1150865	0.3387	1151107
00:18:00	1151025	1152065	1149780	1151265	0.6384	1151222
00:18:30	1151265	1153290	1150865	1150865	0.7546	1151650
00:19:00	1151000	1152290	1150865	1152290	0.0423	1151167
00:19:30	1151105	1151110	1149700	1150110	0.2782	1150715
00:20:00	1149700	1150140	1148655	1149320	2.1414	1149562
00:20:30	1149320	1151305	1148660	1151250	1.6634	1149920
00:21:00	1151250	1152420	1150000	1150005	0.2394	1150288
00:21:30	1150005	1151395	1150000	1151395	0.3783	1150625
00:22:00	1151025	1151025	1149150	1149165	2.3543	1150761
00:22:30	1149840	1149840	1148680	1149815	0.7285	1149294
00:23:00	1149330	1150370	1146180	1150370	1.9441	1148104
00:23:30	1149500	1155200	1149500	1155200	0.6105	1151798
00:24:00	1155195	1155200	1152475	1154975	1.5831	1154158
00:24:30	1153375	1154995	1153370	1154995	0.0490	1154812
00:25:00	1154975	1155200	1153380	1155200	0.5506	1154987
00:25:30	1155185	1155200	1151900	1153610	0.7712	1153548
00:26:00	1153405	1153405	1153395	1153395	0.0210	1153395
00:26:30	1153395	1154985	1151900	1154000	1.6284	1153584
00:27:00	1154980	1154980	1154980	1154980	0.2000	1154980
00:27:30	1153740	1154770	1151700	1151700	0.2626	1151999
00:28:00	1152875	1153260	1150000	1150000	0.7262	1152091
00:28:30	1150000	1152000	1150000	1151355	0.4317	1150081
00:29:00	1152560	1152955	1152560	1152880	0.4443	1152749
00:29:30	1152880	1152955	1151420	1152795	0.5039	1152000
00:30:00	1152800	1152955	1151360	1152955	0.6793	1152793
00:30:30	1152955	1155000	1152955	1154285	2.3413	1153223
00:31:00	1154995	1155200	1153670	1153675	0.8050	1154514
00:31:30	1153680	1154000	1152470	1152470	0.1880	1153430
00:32:00	1153455	1153455	1153455	1153455	0.0010	1153455
00:32:30	1152300	1153125	1152300	1153125	0.0240	1153091
00:33:00	1153030	1153030	1153030	1153030	0.0040	1153030
00:33:30	1153055	1153055	1153000	1153000	0.5310	1153029
00:34:00	1152305	1153500	1152300	1153500	0.0200	1152896
00:34:30	1153500	1153600	1151000	1152000	1.4413	1152241
00:35:00	1153000	1153000	1151000	1151000	0.1260	1152040
00:35:30	1151090	1151090	1148150	1148150	2.6225	1150403
00:36:00	1148150	1150095	1147500	1149170	0.4279	1149017
00:36:30	1149670	1150140	1148670	1150140	0.1320	1149435
00:37:00	1150000	1150000	1147500	1148170	1.4810	1149022
00:37:30	1148170	1148170	1145600	1145600	1.6969	1146934
00:38:00	1147460	1147460	1145700	1145700	0.0500	1146052
00:38:30	1145710	1146810	1145605	1146805	0.4044	1145775
00:39:00	1146805	1148810	1145725	1148810	0.5438	1146950
00:39:30	1147580	1151040	1147545	1149895	0.7589	1148630
00:40:00	1149175	1149795	1147380	1147380	0.0900	1148280
00:40:30	1147380	1147380	1147380	1147380	0.0121	1147380
00:41:00	1146120	1146120	1142925	1144395	2.1650	1145552
00:41:30	1143940	1145595	1142930	1145005	0.4750	1144403
00:42:00	1145005	1145005	1142475	1144905	2.4687	1144788
00:42:30	1144560	1145555	1142985	1142985	0.9860	1144462
00:43:00	1143160	1144830	1142990	1143160	0.3077	1143192
00:43:30	1144180	1144940	1142000	1144940	0.2902	1143052
00:44:00	1143005	1144170	1141550	1142000	2.0159	1143302
00:44:30	1142000	1143425	1141540	1141540	0.1328	1142044
00:45:00	1141515	1141515	1133000	1133000	1.2706	1139583
00:45:30	1136000	1139070	1133340	1138975	0.3098	1136754
00:46:00	1138975	1145000	1137745	1141545	1.4012	1141976
00:46:30	1142270	1142270	1135095	1135095	3.3370	1136796
00:47:00	1135090	1135095	1130010	1132430	1.1427	1132889
00:47:30	1132025	1133890	1131000	1133390	1.8988	1131489
00:48:00	1133390	1134230	1128410	1128410	2.4329	1130229
00:48:30	1129995	1129995	1127905	1128000	0.2046	1129167
00:49:00	1129455	1129455	1126000	1126000	0.9573	1126828
00:49:30	1126000	1126000	1124525	1124525	12.7764	1124581
00:50:00	1124525	1126000	1123090	1126000	3.3229	1124622
00:50:30	1126000	1130665	1123090	1130665	1.4251	1126454
00:51:00	1130665	1138500	1128050	1128730	0.2865	1132006
00:51:30	1130435	1134020	1130430	1130440	0.9329	1130956
00:52:00	1130915	1133360	1130410	1133360	0.6518	1130528
00:52:30	1130915	1130915	1130005	1130005	0.0190	1130616
00:53:00	1130005	1132995	1129505	1130010	0.3022	1130915
00:53:30	1130445	1130445	1128010	1128885	0.8497	1129126
00:54:00	1128015	1129730	1126010	1128935	0.7150	1128920
00:54:30	1129715	1130530	1129715	1130530	1.4261	1130113
00:55:00	1130530	1130530	1129000	1130525	2.8084	1130495
00:55:30	1130525	1131200	1128590	1128890	1.0634	1129140
00:56:00	1128710	1128725	1128000	1128000	0.3375	1128532
00:56:30	1126650	1126650	1125000	1126205	0.0134	1125864
00:57:00	1126370	1131200	1126370	1130450	0.4367	1129035
00:57:30	1129400	1130785	1129400	1130755	0.2450	1129869
00:58:00	1130780	1130785	1129435	1130785	2.0787	1130617
00:58:30	1130780	1132000	1130000	1130790	1.8540	1130986
00:59:00	1130615	1131360	1130615	1131360	0.8449	1130848
00:59:30	1131360	1132000	1131095	1131095	0.1042	1131203
01:00:00	1131095	1131620	1129500	1129505	0.6426	1129817
01:00:30	1129505	1129505	1125455	1126295	1.8457	1129167
01:01:00	1126295	1129300	1126295	1126295	0.0620	1127177
01:01:30	1127860	1129295	1127860	1128060	0.0988	1128654
01:02:00	-
01:02:30	1129300	1131100	1128115	1131100	2.3319	1129996
01:03:00	1131100	1133000	1130200	1133000	0.5678	1131317
01:03:30	1133205	1135655	1133000	1135200	1.7517	1134542
01:04:00	1135195	1138500	1135000	1135200	0.8808	1135811
01:04:30	1136940	1140000	1135750	1136445	0.3287	1136739
01:05:00	1136450	1138970	1136450	1137930	2.2670	1138017
01:05:30	1138470	1138870	1135200	1137265	1.5076	1138179
01:06:00	1137250	1137250	1132340	1134095	1.7726	1134736
01:06:30	1134815	1137475	1134765	1137475	0.4486	1135247
01:07:00	1137475	1137990	1136320	1137665	0.1537	1137531
01:07:30	1137665	1137665	1134540	1136555	0.1072	1136682
01:08:00	1134555	1134560	1134555	1134560	0.0022	1134557
01:08:30	1133310	1136425	1133310	1136425	0.0020	1134867
01:09:00	1134985	1134990	1134985	1134990	0.0020	1134988
01:09:30	1134960	1134985	1133345	1133345	0.0176	1134821
01:10:00	1134830	1134845	1131375	1131375	0.1860	1132543
01:10:30	1131660	1133035	1130930	1130930	1.8393	1131680
01:11:00	1132995	1133005	1130320	1131525	0.0206	1131736
01:11:30	1131510	1133830	1131510	1133830	0.1423	1131682
01:12:00	1133830	1134035	1133530	1133530	0.1056	1133823
01:12:30	1134810	1136000	1134770	1134770	0.5010	1135473
01:13:00	1134855	1134855	1131955	1131955	1.0053	1134824
01:13:30	1134435	1134460	1134435	1134460	0.0360	1134459
01:14:00	1131980	1134450	1131760	1131785	0.9255	1131801
01:14:30	1131790	1132000	1130340	1130340	0.7909	1131427
01:15:00	-
01:15:30	1130400	1131980	1130010	1130380	0.0582	1130416
01:16:00	1130020	1130350	1129800	1130275	0.0635	1129844
01:16:30	1130245	1130275	1129405	1129405	0.9034	1129899
01:17:00	1129405	1130605	1129000	1129405	0.0113	1129515
01:17:30	1128735	1130335	1128710	1129980	0.0190	1128976
01:18:00	1129980	1130000	1128790	1129995	1.2482	1129786
01:18:30	1128795	1130000	1128115	1128115	0.0748	1129280
01:19:00	1128090	1129970	1128085	1129940	0.0341	1129423
01:19:30	1128095	1128120	1126650	1127870	0.8326	1127952
01:20:00	1127915	1127915	1126500	1126500	1.2108	1126712
01:20:30	1126505	1127835	1124245	1126665	3.5921	1126217
01:21:00	1125200	1129170	1125200	1128590	0.5093	1127824
01:21:30	1128590	1130000	1127300	1128200	1.7672	1128884
01:22:00	1128200	1129800	1127300	1127300	0.3417	1128548
01:22:30	1128200	1129900	1127310	1127755	0.2512	1128821
01:23:00	1127340	1129900	1126100	1128200	0.7022	1127255
01:23:30	1127300	1128000	1125270	1127300	0.6658	1126768
01:24:00	1127300	1127300	1123000	1127300	0.3325	1125522
01:24:30	1127800	1128000	1126280	1128000	0.0450	1127225
01:25:00	1126310	1128000	1126280	1126280	0.0302	1126411
01:25:30	1124590	1124590	1123880	1123880	0.2564	1123942
01:26:00	1123880	1124525	1123880	1123880	0.6779	1124001
01:26:30	1127000	1127000	1124790	1125395	0.7523	1125358
01:27:00	1125400	1127000	1125400	1127000	0.2640	1126916
01:27:30	1127000	1127470	1126010	1126010	1.2010	1127416
01:28:00	1127470	1130000	1127470	1128535	1.7012	1128091
01:28:30	1128500	1128505	1126930	1128000	2.9839	1128471
01:29:00	1127895	1127910	1127895	1127910	0.1607	1127909
01:29:30	1128170	1129525	1127165	1127165	0.1640	1127317
01:30:00	1126930	1127010	1126930	1126990	0.1103	1126987
01:30:30	1128670	1129500	1128670	1129500	0.0506	1129134
01:31:00	1129500	1130000	1129500	1130000	0.0250	1129804
01:31:30	1129985	1130000	1129500	1130000	0.0500	1129878
01:32:00	1129995	1129995	1129995	1129995	0.1040	1129995
01:32:30	1129000	1129000	1127970	1127975	2.0555	1127976
01:33:00	1127985	1128005	1127100	1128005	0.0631	1127704
01:33:30	1126965	1128000	1126965	1128000	0.0190	1127521
01:34:00	1128000	1129480	1127850	1128840	0.2310	1128059
01:34:30	1128840	1129480	1128840	1129200	0.1359	1129179
01:35:00	1129200	1129900	1128300	1129900	0.2871	1128947
01:35:30	1129900	1131255	1129900	1131255	4.0752	1130072
01:36:00	1131255	1133000	1131255	1132710	1.9190	1131667
01:36:30	1131665	1132725	1131235	1131240	0.4920	1131336
01:37:00	1132710	1132725	1131300	1132600	0.5510	1131411
01:37:30	1132600	1133000	1132600	1132605	1.1082	1132671
01:38:00	1132600	1132600	1132180	1132235	0.8565	1132231
01:38:30	1132180	1134575	1132180	1133700	1.6944	1132429
01:39:00	1133700	1135590	1133700	1135590	0.0520	1135173
01:39:30	1135690	1136720	1133660	1134685	1.6961	1135672
01:40:00	1134685	1136720	1134685	1135005	0.0921	1135538
01:40:30	1135505	1136705	1133970	1135470	0.6763	1135138
01:41:00	1135470	1135475	1133970	1135470	0.4130	1135322
01:41:30	1134000	1134000	1132600	1132605	0.6512	1133886
01:42:00	1134000	1134945	1132605	1132830	0.8677	1132776
01:42:30	1132825	1133000	1132555	1133000	0.5102	1132601
01:43:00	1132200	1132200	1132000	1132000	0.0252	1132102
01:43:30	1130290	1133000	1130280	1132995	1.7273	1130487
01:44:00	1132995	1133000	1131315	1132150	0.5755	1132742
01:44:30	1132180	1132720	1132175	1132185	0.0331	1132632
01:45:00	1132180	1132535	1132165	1132535	0.2240	1132300
01:45:30	1131280	1131280	1130315	1131280	0.2750	1130887
01:46:00	1132705	1132705	1131585	1131595	0.0060	1131778
01:46:30	1131605	1132720	1131550	1131625	0.2520	1131581
01:47:00	1132495	1133300	1132495	1133300	3.0209	1132756
01:47:30	1133300	1135000	1133260	1135000	0.6882	1134082
01:48:00	1135000	1137015	1135000	1137015	0.7465	1135405
01:48:30	1137015	1140290	1136560	1138570	0.1886	1138411
01:49:00	1138570	1142270	1138570	1140855	0.6451	1140528
01:49:30	1140855	1149145	1140855	1145910	2.5617	1144449
01:50:00	1145910	1151730	1145910	1150000	2.4420	1149925
01:50:30	1150250	1151990	1148120	1149845	0.3233	1149552
01:51:00	1148125	1149815	1148025	1149815	0.8129	1149738
01:51:30	1149810	1149810	1143230	1146895	2.6883	1146278
01:52:00	1145215	1147990	1145215	1147990	0.1876	1147057
01:52:30	1147485	1148170	1146285	1147910	1.9069	1147581
01:53:00	1148530	1150785	1148530	1150785	1.3630	1149020
01:53:30	1151000	1152000	1149805	1152000	2.1838	1150855
01:54:00	1151520	1153190	1151435	1151500	0.4819	1151864
01:54:30	1151500	1151505	1149805	1150160	1.6209	1150238
01:55:00	1150165	1152285	1149900	1149900	2.9844	1150057
01:55:30	1150420	1151995	1149925	1150000	1.6533	1150099
01:56:00	1149210	1151945	1149070	1151945	0.1245	1149132
01:56:30	1151880	1151895	1147480	1151855	0.1760	1150157
01:57:00	1149995	1149995	1149965	1149965	0.0243	1149990
01:57:30	1149965	1151500	1149965	1151500	0.1170	1150377
01:58:00	1146925	1151465	1146915	1149975	1.9743	1149963
01:58:30	1147545	1147545	1147545	1147545	0.0010	1147545
01:59:00	-
01:59:30	1149000	1149005	1148995	1149000	0.0253	1149000
02:00:00	1148910	1148925	1147175	1148100	0.4359	1147760
02:00:30	1148085	1148925	1146835	1146835	0.2742	1147313
02:01:00	1147455	1148005	1146835	1147595	2.1823	1147483
02:01:30	1147595	1147600	1146855	1146855	0.0140	1147122
02:02:00	1147535	1147565	1146290	1146500	0.2768	1146561
02:02:30	1146430	1146430	1146000	1146000	0.3840	1146297
02:03:00	1145905	1146010	1145890	1146010	0.3140	1145972
02:03:30	1146985	1147015	1146410	1146440	0.0383	1146702
02:04:00	1146440	1146865	1145080	1145080	3.2516	1146359
02:04:30	1145000	1145000	1142390	1143965	0.2228	1143595
02:05:00	1143995	1143995	1142620	1142620	0.1182	1143029
02:05:30	1143130	1145085	1143130	1145085	0.0685	1144275
02:06:00	1144710	1145470	1144710	1145170	0.0095	1145136
02:06:30	1145175	1145740	1144440	1145740	0.1393	1145111
02:07:00	1145700	1145700	1144900	1145700	0.0239	1145529
02:07:30	1145700	1147415	1145700	1146170	0.2539	1146331
02:08:00	1146170	1146170	1146170	1146170	0.0415	1146170
02:08:30	1146185	1146185	1146000	1146000	0.0140	1146127
02:09:00	1146000	1146000	1145915	1145975	0.0211	1145948
02:09:30	1145000	1145000	1144695	1144695	0.0130	1144754
02:10:00	1144695	1145005	1142720	1145000	0.2196	1144175
02:10:30	1145035	1147030	1145020	1147030	0.1400	1146616
02:11:00	1146040	1147000	1146040	1146070	0.4196	1146996
02:11:30	1147030	1147705	1147030	1147705	0.1886	1147268
02:12:00	1147345	1147740	1147245	1147720	0.8170	1147517
02:12:30	1147760	1148725	1147760	1148725	2.0971	1147795
02:13:00	1148610	1149420	1146810	1146810	0.6181	1148959
02:13:30	1148000	1149000	1148000	1149000	0.0352	1148835
02:14:00	1149420	1151095	1149110	1151095	0.0498	1150435
02:14:30	1151095	1154320	1151095	1153550	1.3709	1152239
02:15:00	1152710	1156020	1152505	1155990	3.0954	1154449
02:15:30	1156020	1159880	1156020	1158475	2.0230	1159713
02:16:00	1158880	1159880	1156730	1157000	4.9845	1157819
02:16:30	1156810	1158005	1155090	1156720	3.9181	1156980
02:17:00	1156720	1156760	1154200	1154200	1.9183	1155040
02:17:30	1155550	1156745	1155025	1155255	0.6306	1155558
02:18:00	1155025	1156745	1153990	1153990	0.1511	1155689
02:18:30	1153995	1153995	1153995	1153995	0.0020	1153995
02:19:00	1156000	1156370	1154010	1155240	0.1615	1156091
02:19:30	1154070	1156370	1153660	1154000	0.6209	1154049
02:20:00	1154080	1154520	1151350	1151350	0.8015	1151649
02:20:30	1151360	1151360	1151295	1151295	0.0220	1151298
02:21:00	1151295	1152495	1151295	1152495	0.0259	1151913
02:21:30	1152495	1152525	1151295	1151305	2.0605	1152514
02:22:00	1151305	1151910	1151295	1151295	0.0459	1151575
02:22:30	1151295	1151295	1151000	1151000	0.1545	1151099
02:23:00	1150795	1150795	1149995	1150000	0.1443	1150098
02:23:30	1149615	1151000	1149615	1151000	0.3372	1149992
02:24:00	1150025	1150775	1150025	1150765	0.1660	1150172
02:24:30	1150150	1150345	1149840	1149840	0.6290	1150004
02:25:00	1149720	1149720	1149000	1149000	0.1813	1149143
02:25:30	1149685	1150920	1149670	1150920	0.5613	1149766
02:26:00	1151000	1151735	1150920	1151735	0.3621	1151123
02:26:30	1150960	1150975	1150890	1150920	0.0610	1150918
02:27:00	1150920	1151170	1150920	1151170	0.0750	1151000
02:27:30	1151320	1151320	1151320	1151320	0.0200	1151320
02:28:00	-
02:28:30	1151700	1152445	1151700	1152445	0.5979	1152012
02:29:00	1152925	1153130	1152495	1153100	0.7502	1153108
02:29:30	1152500	1152500	1152120	1152500	0.0504	1152247
02:30:00	1153070	1154000	1153070	1154000	2.1072	1153402
02:30:30	1154280	1154295	1151910	1151910	0.1680	1153209
02:31:00	1151910	1151915	1150500	1151000	1.4070	1151100
02:31:30	1151885	1151885	1150000	1151000	0.7614	1150977
02:32:00	1150005	1151000	1148000	1148515	2.6371	1149606
02:32:30	1148505	1148505	1148240	1148255	0.0250	1148304
02:33:00	1148255	1149090	1147145	1147145	1.8823	1148155
02:33:30	1147995	1149040	1147000	1148210	0.0394	1148609
02:34:00	1147020	1147020	1146965	1146965	0.0344	1147011
02:34:30	1146980	1146985	1146065	1146065	0.0522	1146725
02:35:00	1146820	1146990	1145565	1146965	1.4036	1146589
02:35:30	1146875	1146875	1146070	1146070	0.0140	1146704
02:36:00	1146765	1146915	1145565	1145565	0.0460	1146382
02:36:30	1145575	1145575	1145575	1145575	0.0010	1145575
02:37:00	1145590	1145590	1145275	1145275	0.0862	1145483
02:37:30	1145275	1151205	1145220	1151205	2.0712	1147610
02:38:00	1151290	1154505	1151290	1154020	0.5891	1152787
02:38:30	1153320	1154515	1152105	1153775	0.0681	1153349
02:39:00	1152120	1152120	1150800	1150800	0.4203	1151470
02:39:30	1150795	1153660	1150785	1153660	1.0826	1151007
02:40:00	1152535	1154660	1151050	1153235	0.2314	1152743
02:40:30	1154445	1154445	1151055	1152485	1.3408	1152290
02:41:00	1152455	1152455	1150010	1150010	5.0706	1150819
02:41:30	1150015	1150780	1148990	1148990	2.0444	1150190
02:42:00	1151075	1151210	1150800	1151210	0.0254	1151167
02:42:30	1150125	1150125	1150125	1150125	0.0010	1150125
02:43:00	1150155	1151920	1150150	1151920	0.9035	1151165
02:43:30	1151310	1151310	1151310	1151310	0.0010	1151310
02:44:00	-
02:44:30	-
02:45:00	-
02:45:30	1152400	1152860	1151255	1151260	0.2152	1152055
02:46:00	1151475	1153000	1151475	1153000	0.0034	1152551
02:46:30	1153020	1153030	1153020	1153030	0.0020	1153025
02:47:00	1152000	1152000	1151445	1151620	0.2443	1151536
02:47:30	1151960	1152000	1151255	1151490	0.6810	1151281
02:48:00	1151500	1152105	1151010	1152105	2.2508	1151516
02:48:30	1152110	1153680	1151580	1152735	0.3028	1152754
02:49:00	1153025	1153035	1152410	1152410	0.1162	1153028
02:49:30	1152425	1153055	1151625	1151630	0.1691	1152950
02:50:00	1151645	1151645	1151640	1151640	0.0999	1151640
02:50:30	1152000	1152000	1151600	1151970	0.0515	1151931
02:51:00	1151970	1152060	1151970	1152060	0.0091	1152012
02:51:30	1152070	1152070	1151535	1151550	1.4703	1151962
02:52:00	1151575	1151575	1149000	1151500	2.8511	1151422
02:52:30	1151065	1151495	1150480	1150480	0.0180	1151111
02:53:00	1150025	1150025	1150005	1150005	0.0100	1150009
02:53:30	1150060	1150065	1150060	1150065	0.0070	1150063
02:54:00	1150070	1151235	1150070	1151230	0.0299	1151143
02:54:30	1151230	1151360	1150355	1150355	0.6241	1151205
02:55:00	1151495	1151515	1151330	1151350	0.0390	1151378
02:55:30	1151350	1151930	1151350	1151930	0.0050	1151466
02:56:00	-
02:56:30	1150130	1150130	1149000	1149000	0.1699	1149577
02:57:00	1149000	1149000	1148000	1148725	0.8653	1148639
02:57:30	1148640	1149000	1147015	1147445	0.5002	1148067
02:58:00	1147010	1147950	1146665	1147950	0.2330	1146994
02:58:30	1147910	1148805	1147895	1148785	0.1067	1148119
02:59:00	1149000	1149000	1148430	1148430	0.0120	1148533
02:59:30	-
03:00:00	-
03:00:30	1147000	1147005	1145900	1147005	0.0484	1146240
03:01:00	1146995	1147000	1146520	1146535	0.0210	1146769
03:01:30	1146475	1146910	1146260	1146515	0.4215	1146499
03:02:00	1146275	1146280	1146095	1146280	0.0440	1146218
03:02:30	1146280	1147490	1146280	1147490	0.0746	1146877
03:03:00	1148000	1148375	1147000	1148345	0.1626	1147721
03:03:30	1147830	1147830	1147830	1147830	0.0724	1147830
03:04:00	1148360	1148865	1148360	1148865	0.0875	1148486
03:04:30	1148465	1149655	1147420	1149655	0.1164	1148797
03:05:00	1149320	1149655	1149320	1149655	0.0410	1149630
03:05:30	1149655	1150200	1149655	1150200	0.1281	1149850
03:06:00	1149340	1149355	1149325	1149325	0.1219	1149330
03:06:30	1148100	1148100	1148100	1148100	0.0010	1148100
03:07:00	1149000	1149000	1148010	1148010	0.1034	1148967
03:07:30	1148000	1148000	1147015	1147015	0.1019	1147365
03:08:00	1147890	1147890	1147890	1147890	0.0081	1147890
03:08:30	-
03:09:00	1147350	1147350	1147000	1147005	1.2996	1147317
03:09:30	1147260	1147260	1147245	1147245	0.0639	1147258
03:10:00	1147050	1147050	1146175	1146730	0.0691	1146959
03:10:30	1146725	1146725	1146160	1146160	0.1100	1146674
03:11:00	1146230	1146230	1143010	1143010	0.4044	1144866
03:11:30	1143015	1143400	1132100	1136755	3.9412	1137046
03:12:00	1136755	1143010	1136740	1139410	2.5263	1137882
03:12:30	1139410	1140140	1135135	1135145	0.9867	1138535
03:13:00	1137345	1138475	1135900	1138455	0.4442	1137624
03:13:30	1137105	1139690	1137105	1139020	0.4945	1137969
03:14:00	1139020	1140000	1139020	1139220	1.2768	1139901
03:14:30	1140440	1140455	1139145	1140455	0.0146	1140355
03:15:00	1140440	1140440	1139535	1139535	0.0627	1140426
03:15:30	1139610	1139645	1139560	1139560	0.0110	1139587
03:16:00	1139560	1139560	1137735	1137735	0.2280	1139065
03:16:30	1137735	1138940	1136355	1136360	0.1050	1136575
03:17:00	1137765	1137765	1136370	1136370	0.6074	1137007
03:17:30	1137985	1137985	1136005	1137000	0.0556	1136464
03:18:00	1137965	1137985	1137030	1137030	0.2236	1137847
03:18:30	1136370	1136750	1134640	1134680	0.6037	1135096
03:19:00	1135700	1136530	1134660	1135870	0.3890	1135406
03:19:30	1135910	1135930	1135570	1135570	0.1119	1135783
03:20:00	1137480	1138260	1137480	1137850	0.7818	1138243
03:20:30	-
03:21:00	1137345	1137345	1136000	1137000	0.0154	1136327
03:21:30	-
03:22:00	1134685	1135650	1133305	1134680	0.2161	1134627
03:22:30	1134665	1134750	1132100	1134735	0.4752	1133040
03:23:00	1134735	1135635	1132100	1132100	0.8229	1132834
03:23:30	1132100	1134500	1132000	1134500	0.9227	1132232
03:24:00	1133920	1134485	1133920	1133995	0.0424	1133983
03:24:30	1134485	1134485	1132000	1133115	1.3307	1133109
03:25:00	1133610	1133610	1132950	1133575	0.3000	1133565
03:25:30	1133575	1134405	1133575	1134405	0.0253	1133933
03:26:00	1134450	1134450	1134425	1134425	0.0510	1134429
03:26:30	1134410	1134420	1134410	1134420	0.0110	1134412
03:27:00	1134465	1134465	1134445	1134455	1.2127	1134463
03:27:30	1135000	1136000	1135000	1136000	0.0984	1135881
03:28:00	1136040	1137015	1136040	1136810	0.3160	1136614
03:28:30	-
03:29:00	1136530	1136665	1136530	1136655	0.1780	1136620
03:29:30	1136565	1136610	1136535	1136535	0.5115	1136559
03:30:00	1134695	1136535	1134430	1134430	0.4857	1135668
03:30:30	1133410	1134420	1133370	1134420	0.8267	1133635
03:31:00	1133670	1135525	1133670	1133850	0.6490	1134058
03:31:30	1133870	1133870	1131285	1131350	0.2861	1132412
03:32:00	1131350	1131850	1127870	1129690	1.4465	1129574
03:32:30	1129690	1131990	1128580	1131000	0.5882	1129858
03:33:00	1131005	1132550	1129820	1130050	0.3012	1131408
03:33:30	1132000	1132000	1131280	1131280	0.0227	1131366
03:34:00	1131305	1133000	1131285	1133000	0.0690	1132465
03:34:30	-
03:35:00	1131000	1131000	1129000	1129000	0.0454	1130012
03:35:30	1129940	1129940	1129030	1129235	0.4126	1129198
03:36:00	1129240	1130985	1129240	1130985	0.1800	1129408
03:36:30	1130305	1130325	1130280	1130310	0.1030	1130288
03:37:00	1129300	1129300	1129270	1129285	0.0080	1129287
03:37:30	1129420	1131310	1129420	1131310	0.2382	1130633
03:38:00	1131905	1132000	1131395	1131395	0.1793	1131992
03:38:30	1131425	1131435	1130770	1130770	0.0780	1130943
03:39:00	1130685	1130685	1130000	1130000	0.0072	1130476
03:39:30	1129010	1129725	1128810	1128810	0.3629	1129102
03:40:00	1128765	1128765	1125000	1126815	1.5407	1126382
03:40:30	1126800	1127570	1125000	1126680	1.2964	1126174
03:41:00	1125505	1128485	1124930	1128410	1.1890	1125755
03:41:30	1126200	1126200	1126000	1126000	0.0213	1126170
03:42:00	1125985	1126190	1123445	1123445	1.0404	1124186
03:42:30	1123900	1124480	1123280	1123280	0.2858	1123878
03:43:00	1124425	1125000	1124120	1124480	0.3335	1124589
03:43:30	1124495	1124495	1121110	1121440	2.1067	1122222
03:44:00	1121835	1124480	1121835	1124480	0.3327	1122939
03:44:30	1124000	1125355	1124000	1125000	1.7232	1124667
03:45:00	1124615	1126000	1124615	1126000	0.8727	1125133
03:45:30	1125420	1128835	1125420	1128535	0.3390	1127300
03:46:00	1127975	1130005	1127975	1128550	2.6997	1128674
03:46:30	1128550	1129750	1128550	1128550	1.1345	1128560
03:47:00	1128575	1128575	1127000	1127025	1.1205	1127265
03:47:30	1128230	1129630	1128230	1128915	0.9554	1129347
03:48:00	1129635	1130895	1128520	1130655	2.4139	1129717
03:48:30	1130160	1131920	1129605	1131920	3.7590	1131449
03:49:00	1131405	1133990	1130560	1132510	1.3897	1132347
03:49:30	1131970	1132505	1130560	1132505	1.5645	1131804
03:50:00	1132895	1134985	1131425	1133640	1.5248	1133265
03:50:30	1133625	1133805	1131450	1133240	0.5748	1133044
03:51:00	1131465	1133120	1131455	1133120	0.4795	1132862
03:51:30	1131440	1134960	1126795	1134135	3.3954	1132718
03:52:00	1134135	1136000	1134000	1135995	2.1760	1134936
03:52:30	1135995	1139000	1135250	1136170	1.6986	1136203
03:53:00	1136180	1139565	1136170	1139565	0.0709	1137525
03:53:30	1138875	1140400	1137180	1137180	0.6999	1139170
03:54:00	1137880	1138885	1137880	1138885	0.1860	1137976
03:54:30	1138060	1138060	1136390	1138055	0.1748	1137971
03:55:00	1138055	1138885	1136415	1138885	0.0661	1137906
03:55:30	1138060	1139585	1138040	1139000	0.3714	1138815
03:56:00	1140650	1141730	1140510	1140510	0.0520	1141379
03:56:30	1140450	1140450	1140450	1140450	0.1000	1140450
03:57:00	1140000	1142000	1139720	1139720	1.2323	1141417
03:57:30	1139300	1139300	1138920	1138920	0.0070	1139029
03:58:00	1138905	1138970	1137095	1138830	0.0818	1138720
03:58:30	1137835	1138840	1136680	1136680	0.1960	1138512
03:59:00	1136405	1136405	1136390	1136390	0.0100	1136397
03:59:30	-
04:00:00	1137920	1138000	1137920	1138000	0.3000	1137947
04:00:30	1137995	1138110	1137995	1138110	0.1499	1138037
04:01:00	-
04:01:30	1138590	1138800	1138110	1138110	0.3120	1138254
04:02:00	1138110	1138805	1138110	1138805	0.0708	1138792
04:02:30	1138110	1138110	1138110	1138110	0.0006	1138110
04:03:00	1137760	1137765	1137760	1137760	0.1179	1137760
04:03:30	1138785	1138790	1138780	1138790	0.1145	1138786
04:04:00	1137710	1137710	1137710	1137710	0.0100	1137710
04:04:30	1137020	1137540	1137000	1137000	0.2524	1137068
04:05:00	1137580	1137580	1136405	1136405	0.1180	1136992
04:05:30	1136405	1136405	1136320	1136320	0.2820	1136356
04:06:00	1136310	1137435	1134000	1134000	0.1533	1135921
04:06:30	1133375	1136585	1133375	1133430	0.2676	1134191
04:07:00	1133425	1133430	1131505	1133430	0.5875	1132508
04:07:30	1132325	1132850	1132325	1132845	0.2829	1132645
04:08:00	1133420	1133420	1132485	1133420	0.0750	1132794
04:08:30	1133420	1133420	1128805	1132035	1.5588	1131376
04:09:00	1132035	1132035	1130610	1131230	0.0420	1131452
04:09:30	1132015	1132015	1130710	1130710	0.0100	1131386
04:10:00	1130790	1131905	1130790	1131880	0.3023	1131819
04:10:30	1132010	1132940	1132010	1132940	0.1020	1132024
04:11:00	1133325	1134050	1133305	1133925	0.4322	1133406
04:11:30	1133880	1135150	1133880	1135150	0.4390	1134474
04:12:00	1134630	1134955	1133560	1134955	0.1080	1134177
04:12:30	1134965	1138115	1134965	1137510	0.6604	1136825
04:13:00	1137505	1138795	1137445	1138795	0.6296	1138325
04:13:30	1138795	1139880	1138120	1138125	0.8726	1139333
04:14:00	1138795	1139970	1138795	1139970	0.0337	1139739
04:14:30	1138165	1139915	1138155	1139915	0.0230	1139120
04:15:00	-
04:15:30	-
04:16:00	1139660	1140750	1139660	1140750	0.1972	1139957
04:16:30	1140750	1143400	1140750	1143285	0.2946	1142441
04:17:00	1143290	1143560	1141490	1141490	0.3776	1142554
04:17:30	1141000	1143365	1140360	1140390	0.1940	1141351
04:18:00	1140390	1140590	1140390	1140460	0.0670	1140460
04:18:30	-
04:19:00	1139865	1140440	1139190	1139640	0.3541	1140160
04:19:30	1139350	1139350	1138010	1138425	0.0899	1138749
04:20:00	1138000	1138000	1136565	1136590	0.1715	1136611
04:20:30	1136595	1137395	1135995	1137395	0.0313	1136323
04:21:00	1137355	1137370	1135000	1135700	0.2087	1136265
04:21:30	1135700	1135700	1135700	1135700	0.0844	1135700
04:22:00	1136395	1136400	1136395	1136400	0.5000	1136400
04:22:30	1135075	1135075	1134965	1134965	0.0213	1135030
04:23:00	1134970	1134970	1133575	1134965	0.1361	1133747
04:23:30	1133765	1135130	1133765	1135130	0.2404	1134772
04:24:00	1136000	1136900	1135895	1135895	0.7924	1136354
04:24:30	1135900	1135900	1134980	1134980	0.0580	1135274
04:25:00	1134905	1134905	1134905	1134905	0.0024	1134905
04:25:30	1134815	1134845	1134815	1134815	0.6110	1134839
04:26:00	1135390	1139000	1135390	1136070	0.4636	1136924
04:26:30	1136720	1138410	1136720	1136990	0.0630	1136859
04:27:00	1136875	1136990	1136875	1136990	0.0081	1136891
04:27:30	1136585	1136585	1136585	1136585	0.0024	1136585
04:28:00	1135700	1136060	1135660	1136060	0.8733	1135684
04:28:30	1135420	1135560	1132000	1132935	0.4625	1133589
04:29:00	1132000	1133430	1131785	1133430	0.0974	1132292
04:29:30	1132520	1133670	1132520	1133520	0.2049	1133089
04:30:00	1133530	1133530	1133505	1133530	0.0130	1133520
04:30:30	1132590	1132590	1132000	1132000	0.1565	1132555
04:31:00	1131390	1132000	1128190	1131265	0.3147	1130736
04:31:30	1131375	1131375	1130435	1130435	0.1251	1130467
04:32:00	1129430	1132995	1127515	1130000	2.1966	1129152
04:32:30	1130010	1132990	1130010	1131000	0.0210	1132219
04:33:00	1131990	1132500	1131990	1132500	0.5685	1132019
04:33:30	1132020	1133015	1132015	1133005	0.6497	1132872
04:34:00	1133010	1133010	1131500	1132990	0.6924	1132489
04:34:30	-
04:35:00	1131000	1131000	1129105	1129105	0.1737	1129844
04:35:30	1130180	1130180	1130180	1130180	0.1054	1130180
04:36:00	1129830	1129830	1129830	1129830	0.0023	1129830
04:36:30	-
04:37:00	1129995	1131490	1129995	1131030	0.7023	1130673
04:37:30	1132000	1132725	1132000	1132725	0.2120	1132460
04:38:00	1132730	1133670	1132730	1133670	0.1902	1133042
04:38:30	1133970	1135760	1133970	1135760	0.6610	1134836
04:39:00	1135005	1136890	1134995	1136005	0.0346	1136023
04:39:30	1136005	1136005	1135015	1135015	0.2960	1135840
04:40:00	1135050	1135050	1134090	1134090	0.8529	1134997
04:40:30	1133010	1133010	1133010	1133010	0.0132	1133010
04:41:00	1132570	1133750	1130510	1133745	0.4151	1133329
04:41:30	1133660	1133660	1132660	1132660	0.0130	1133352
04:42:00	1132605	1132605	1131370	1132150	0.4912	1132210
04:42:30	-
04:43:00	1131690	1132225	1131690	1132225	0.1680	1131706
04:43:30	1132220	1132220	1131000	1131000	0.0984	1131050
04:44:00	1131020	1131020	1131000	1131000	0.1240	1131000
04:44:30	1131950	1131950	1131935	1131950	0.1023	1131949
04:45:00	1132225	1133385	1132225	1133180	2.1142	1132663
04:45:30	1133795	1134500	1133700	1133700	2.1373	1134300
04:46:00	1134500	1134855	1134500	1134855	0.1030	1134529
04:46:30	1134855	1135680	1134855	1135675	0.2386	1135460
04:47:00	1135990	1136200	1135690	1135710	0.0115	1135886
04:47:30	1135720	1135720	1134720	1134720	0.1150	1135628
04:48:00	1134690	1134690	1134675	1134690	0.0204	1134684
04:48:30	1135000	1136900	1134995	1136900	0.7225	1135336
04:49:00	1136105	1136115	1136095	1136115	0.0110	1136100
04:49:30	1136135	1136135	1135700	1135700	0.0100	1135952
04:50:00	1135700	1135700	1135000	1135000	0.0134	1135575
04:50:30	1134145	1134145	1133940	1133940	0.0669	1134092
04:51:00	-
04:51:30	1134030	1134030	1132770	1132770	0.2039	1132936
04:52:00	1132380	1132640	1131500	1131500	0.2595	1131764
04:52:30	1131855	1132535	1131855	1132535	0.2891	1132442
04:53:00	-
04:53:30	1131630	1131630	1131630	1131630	0.1640	1131630
04:54:00	1132560	1133050	1132560	1133045	0.0098	1132867
04:54:30	1133125	1133125	1133115	1133115	0.0050	1133120
04:55:00	1133820	1133935	1133820	1133935	0.2000	1133853
04:55:30	1133350	1134600	1133140	1134600	0.2550	1133416
04:56:00	1134595	1135000	1134000	1135000	1.4720	1134795
04:56:30	1135000	1137000	1135000	1137000	1.1598	1136735
04:57:00	1137000	1138500	1136995	1137370	0.2881	1137559
04:57:30	-
04:58:00	1137075	1137075	1136990	1136990	0.1594	1137033
04:58:30	1137000	1137005	1137000	1137000	0.1510	1137000
04:59:00	-
04:59:30	1137980	1138500	1136500	1138500	0.1115	1138281
05:00:00	1138035	1138035	1138000	1138000	0.0084	1138018
05:00:30	1137650	1139545	1137650	1138560	0.1716	1138830
05:01:00	1139030	1139030	1138190	1138340	0.2289	1138320
05:01:30	1138910	1138910	1137150	1137150	0.2155	1137984
05:02:00	1138665	1138665	1136970	1136970	0.1697	1137044
05:02:30	1136880	1136880	1136865	1136865	0.0117	1136876
05:03:00	1137990	1138000	1137990	1138000	0.0124	1137992
05:03:30	1139440	1142335	1138500	1141120	0.7664	1139942
05:04:00	1141120	1141700	1138905	1140730	1.1637	1140233
05:04:30	1140705	1140715	1139635	1140010	0.1278	1140047
05:05:00	1139630	1142525	1139630	1142525	0.6785	1140096
05:05:30	1140760	1142520	1140100	1142445	0.1677	1140964
05:06:00	1142480	1144000	1142480	1144000	0.3006	1142846
05:06:30	1142585	1142585	1140110	1140110	0.1496	1141640
05:07:00	1140985	1141000	1139025	1139025	0.2206	1140018
05:07:30	1139000	1139980	1137420	1139000	0.8568	1138907
05:08:00	1138000	1138000	1135000	1135000	2.4055	1137684
05:08:30	1135755	1136655	1134010	1134010	0.7229	1135147
05:09:00	1135735	1136635	1133000	1133040	0.5992	1133845
05:09:30	1132215	1133000	1130695	1133000	0.8868	1132518
05:10:00	1133005	1134000	1132140	1133170	0.5695	1132761
05:10:30	1133210	1133210	1132000	1133000	0.0170	1133058
05:11:00	1133205	1134200	1133205	1134200	0.0135	1134002
05:11:30	1134170	1134200	1134170	1134200	0.0260	1134188
05:12:00	1134250	1134250	1134250	1134250	0.0010	1134250
05:12:30	1134355	1134660	1133010	1133865	0.8015	1134205
05:13:00	1133880	1133885	1133000	1133000	0.3570	1133272
05:13:30	1133830	1134000	1133800	1133815	0.2140	1133987
05:14:00	1134790	1135050	1134790	1135050	0.2024	1135013
05:14:30	1135050	1135050	1135050	1135050	0.0240	1135050
05:15:00	1135050	1135100	1134005	1134005	0.1772	1134125
05:15:30	1134005	1134005	1134000	1134000	0.1462	1134001
05:16:00	1133270	1133270	1133000	1133000	0.7611	1133002
05:16:30	1133005	1134000	1132945	1134000	1.7852	1133268
05:17:00	1133995	1134000	1133995	1134000	0.1000	1134000
05:17:30	1132885	1132885	1132860	1132860	0.0070	1132875
05:18:00	1132830	1133995	1130170	1130790	1.2690	1131980
05:18:30	1131000	1131000	1130000	1130975	0.0913	1130859
05:19:00	-
05:19:30	1131950	1131950	1130000	1131040	0.0855	1130682
05:20:00	1130700	1131110	1128010	1128010	0.2470	1129468
05:20:30	1128430	1130125	1128005	1128595	0.9281	1128706
05:21:00	1129000	1129280	1129000	1129275	0.5484	1129269
05:21:30	1129305	1129305	1129295	1129300	0.0070	1129299
05:22:00	1128010	1128010	1124645	1124645	0.1355	1126325
05:22:30	1124930	1128500	1124925	1128500	0.5554	1125768
05:23:00	1128500	1129305	1128500	1128985	0.2342	1128611
05:23:30	1128985	1133000	1128985	1131055	0.4257	1131011
05:24:00	1133000	1136700	1133000	1136700	0.9427	1134940
05:24:30	1136700	1138900	1136615	1136615	1.0705	1138217
05:25:00	1136280	1139600	1136270	1138015	0.3344	1136693
05:25:30	1138015	1138015	1136270	1137800	0.1093	1137950
05:26:00	1137740	1138955	1136400	1138605	0.5700	1138297
05:26:30	1137725	1137725	1136405	1136405	0.2940	1136428
05:27:00	1136375	1136405	1136375	1136405	0.1528	1136402
05:27:30	1137370	1138000	1137370	1138000	0.0767	1137740
05:28:00	1138970	1142500	1137435	1139155	0.7516	1140073
05:28:30	1139160	1139160	1134010	1134010	0.1333	1136945
05:29:00	1137960	1138500	1135270	1138500	0.6852	1137893
05:29:30	1138860	1138860	1138860	1138860	0.0025	1138860
05:30:00	1135505	1135505	1135500	1135500	0.0960	1135500
05:30:30	1135395	1136415	1134775	1134775	0.2112	1134931
05:31:00	1134080	1134080	1134000	1134000	0.1200	1134014
05:31:30	1134090	1139755	1134085	1139755	0.3143	1135210
05:32:00	1139270	1139270	1137965	1137965	1.6046	1138063
05:32:30	1137115	1137115	1136600	1136600	0.0020	1136858
05:33:00	1136610	1136610	1136525	1136525	0.3419	1136594
05:33:30	1136525	1137565	1134715	1135300	0.5429	1137449
05:34:00	-
05:34:30	1136000	1136000	1136000	1136000	0.0025	1136000
05:35:00	1134670	1134670	1134640	1134640	0.1520	1134646
05:35:30	1134095	1137440	1134070	1136410	0.2907	1135755
05:36:00	1136415	1137070	1136410	1137070	0.1155	1137024
05:36:30	1135870	1136360	1135870	1136360	0.0335	1136067
05:37:00	1137205	1138040	1137205	1138005	0.3282	1137960
05:37:30	-
05:38:00	1138005	1139975	1137415	1137415	0.1729	1138857
05:38:30	1137780	1137780	1137780	1137780	0.0010	1137780
05:39:00	1139890	1139890	1138115	1138365	0.0040	1139065
05:39:30	1139990	1140500	1138870	1140500	0.2396	1140073
05:40:00	1140495	1141990	1139020	1141990	2.0805	1140565
05:40:30	1142000	1148210	1142000	1146070	1.0063	1144911
05:41:00	1146070	1149185	1146070	1147635	0.6014	1148149
05:41:30	1147610	1149185	1146070	1146680	3.0494	1147436
05:42:00	1146650	1149825	1146650	1147330	0.4322	1147680
05:42:30	1149630	1154000	1148700	1149630	1.0804	1151325
05:43:00	1150010	1155280	1148700	1155280	0.5473	1150205
05:43:30	1155280	1155280	1149635	1151530	0.1519	1151625
05:44:00	1150010	1152400	1149635	1152395	0.3164	1151568
05:44:30	1152395	1152400	1152375	1152390	0.2004	1152394
05:45:00	1151785	1157100	1151785	1157100	1.2667	1156251
05:45:30	1157100	1159765	1156120	1157895	0.2101	1157253
05:46:00	1157890	1159875	1155280	1159875	1.1492	1157302
05:46:30	1158750	1159950	1157895	1159950	0.8390	1159516
05:47:00	1159950	1162000	1159940	1159940	0.2950	1160296
05:47:30	1160205	1164000	1160200	1164000	0.9285	1163429
05:48:00	1164980	1165000	1161000	1161000	1.7769	1163906
05:48:30	1162000	1165000	1159950	1160755	1.8927	1163488
05:49:00	1160760	1160760	1160455	1160485	0.5154	1160568
05:49:30	1162960	1162965	1161670	1161670	0.0422	1162155
05:50:00	1162965	1164195	1161680	1164195	0.1727	1163191
05:50:30	1162590	1163075	1159125	1160835	2.1243	1161143
05:51:00	1160850	1161360	1159125	1159140	0.7062	1161008
05:51:30	1160000	1160015	1160000	1160000	0.4513	1160000
05:52:00	1159150	1160765	1159125	1159125	0.4319	1159135
05:52:30	1159125	1159125	1157500	1157500	1.4662	1158282
05:53:00	1157010	1158820	1157000	1158820	0.1443	1157182
05:53:30	1158750	1158750	1156000	1157000	2.1624	1157589
05:54:00	1157380	1157705	1156120	1156130	0.1493	1156462
05:54:30	1157660	1159990	1157660	1159990	0.2112	1157876
05:55:00	1158650	1158650	1155445	1155445	0.4103	1156315
05:55:30	1156000	1156000	1155000	1155000	0.2762	1155511
05:56:00	-
05:56:30	1155005	1155475	1154865	1155460	0.2506	1155083
05:57:00	1156650	1156650	1155845	1155860	0.1086	1155983
05:57:30	1156635	1156635	1155880	1155880	0.0134	1156536
05:58:00	1155460	1156650	1154095	1156650	0.1162	1154846
05:58:30	1156500	1157005	1154145	1156000	0.8048	1156330
05:59:00	1156000	1156000	1156000	1156000	0.1543	1156000
05:59:30	1156500	1156500	1155000	1155000	0.2066	1155618
06:00:00	1155345	1155650	1155000	1155000	0.1750	1155164
06:00:30	1155000	1155000	1152010	1154825	1.1099	1154029
06:01:00	1154875	1154880	1154875	1154880	0.0960	1154878
06:01:30	1153845	1154880	1153845	1154875	0.1134	1154604
06:02:00	1154870	1154875	1154870	1154875	0.0100	1154874
06:02:30	1154450	1154875	1154450	1154870	0.2069	1154665
06:03:00	1154870	1155470	1154380	1154380	0.7313	1154931
06:03:30	1154380	1155380	1154380	1155365	0.0770	1154968
06:04:00	1155380	1155990	1155380	1155990	0.3373	1155866
06:04:30	1156000	1160000	1155180	1160000	0.3010	1158134
06:05:00	1159995	1160000	1157475	1157475	0.5252	1159254
06:05:30	1158000	1158000	1156875	1156875	0.0800	1157385
06:06:00	1155875	1156860	1154500	1155335	0.2705	1156111
06:06:30	1155335	1155445	1155305	1155305	0.0188	1155336
06:07:00	1154500	1154500	1154500	1154500	0.0250	1154500
06:07:30	1156100	1156100	1154500	1154500	0.1359	1154539
06:08:00	1154010	1156120	1152005	1155470	0.4686	1153996
06:08:30	1155470	1155470	1152795	1152805	0.6372	1153741
06:09:00	1152810	1156085	1150895	1150895	0.4082	1153576
06:09:30	1152945	1153445	1150910	1153440	0.1454	1152823
06:10:00	1153430	1153485	1150940	1153440	0.4430	1152614
06:10:30	1153485	1153840	1152095	1152620	1.0866	1153719
06:11:00	1152605	1154470	1152100	1154470	0.3136	1152499
06:11:30	1153270	1153270	1153270	1153270	0.0040	1153270
06:12:00	1152860	1152860	1151635	1152000	0.0917	1152312
06:12:30	1151985	1152005	1151000	1151000	0.0401	1151976
06:13:00	1152025	1152025	1152025	1152025	0.0050	1152025
06:13:30	1152050	1152075	1152050	1152060	0.2463	1152072
06:14:00	1152065	1152065	1150975	1150975	0.0900	1151211
06:14:30	1152765	1153270	1152765	1152775	2.3655	1152812
06:15:00	1152770	1152770	1152770	1152770	0.0004	1152770
06:15:30	1152735	1152810	1152735	1152810	0.1689	1152781
06:16:00	1152040	1152040	1151270	1151270	0.1099	1151887
06:16:30	1152970	1154050	1152970	1154050	0.5419	1153461
06:17:00	1153995	1155840	1153845	1155810	0.4070	1154832
06:17:30	-
06:18:00	1155945	1155960	1154065	1154065	0.1350	1155626
06:18:30	1155035	1155045	1154880	1154880	0.1530	1155011
06:19:00	1154380	1155945	1152900	1154480	1.0916	1154507
06:19:30	1154480	1156000	1153980	1156000	1.8103	1155020
06:20:00	1155740	1155740	1155000	1155000	0.0184	1155631
06:20:30	1155650	1155665	1155650	1155665	0.0100	1155651
06:21:00	1154750	1154750	1153810	1153810	0.5079	1153979
06:21:30	1153810	1154420	1153210	1153210	0.2140	1153512
06:22:00	1153040	1153040	1152300	1152300	0.0259	1152841
06:22:30	1151200	1151200	1151000	1151000	0.6648	1151167
06:23:00	1151005	1151005	1150275	1150275	0.0616	1150635
06:23:30	-
06:24:00	1150340	1150530	1150010	1150015	0.6120	1150044
06:24:30	1150045	1150045	1142835	1142835	1.2474	1147843
06:25:00	1143000	1149255	1143000	1146365	1.1120	1144893
06:25:30	1148755	1148760	1145295	1147405	0.4232	1147190
06:26:00	1146610	1147405	1146570	1147405	0.6740	1147315
06:26:30	1147760	1147760	1146115	1146575	0.0095	1146561
06:27:00	1146115	1146115	1144400	1144670	0.0260	1144872
06:27:30	1146490	1146490	1146480	1146480	0.0200	1146485
06:28:00	1146525	1147000	1146520	1146520	0.0234	1146677
06:28:30	1146525	1148675	1144965	1148435	1.0559	1146745
06:29:00	1146560	1146560	1146560	1146560	0.0100	1146560
06:29:30	1147000	1147000	1144970	1144970	0.0718	1146255
06:30:00	1144995	1147025	1144980	1147025	0.0198	1145933
06:30:30	-
06:31:00	1147760	1149505	1147760	1149475	1.1205	1148993
06:31:30	1148225	1150000	1148005	1150000	0.3310	1148759
06:32:00	1149570	1151075	1149570	1150130	0.1050	1150936
06:32:30	1150630	1151330	1150630	1151330	0.0160	1151153
06:33:00	1150630	1150630	1150560	1150560	0.0115	1150624
06:33:30	1150130	1150130	1150130	1150130	0.0090	1150130
06:34:00	1150000	1150000	1149970	1149970	0.5035	1149975
06:34:30	-
06:35:00	-
06:35:30	1149010	1149010	1147025	1147025	0.1832	1148524
06:36:00	1147000	1147000	1145360	1145360	0.0227	1145953
06:36:30	1146170	1146990	1146170	1146990	0.0036	1146603
06:37:00	-
06:37:30	1145380	1146840	1145255	1146840	0.4876	1145429
06:38:00	1145865	1145885	1145865	1145885	0.0020	1145875
06:38:30	1145900	1147900	1145900	1147750	0.0140	1147513
06:39:00	1146955	1148065	1146955	1148060	0.2353	1148041
06:39:30	1148070	1148080	1148025	1148045	0.0256	1148041
06:40:00	1148505	1149000	1148505	1149000	0.4838	1148773
06:40:30	1149000	1154585	1149000	1154585	1.2284	1151317
06:41:00	1154575	1154580	1151500	1151500	2.0666	1153853
06:41:30	1152475	1153010	1152475	1153000	0.7561	1152993
06:42:00	1153000	1153000	1151050	1151050	0.5046	1152714
06:42:30	-
06:43:00	1152580	1152580	1151080	1151080	0.0120	1151330
06:43:30	1151545	1151545	1149135	1149135	0.3104	1150399
06:44:00	1150880	1151065	1150880	1151065	0.1375	1151022
06:44:30	1151270	1153840	1151270	1152435	0.0321	1152314
06:45:00	-
06:45:30	1152660	1153880	1152650	1153880	0.1863	1153364
06:46:00	1153755	1154230	1152885	1152885	0.1509	1153788
06:46:30	1152915	1152915	1152905	1152915	0.0450	1152908
06:47:00	1152915	1152915	1150820	1151585	1.6855	1152486
06:47:30	1151365	1154230	1150820	1150820	0.8467	1153091
06:48:00	1152730	1152730	1152730	1152730	0.0100	1152730
06:48:30	1152765	1153115	1152765	1153115	0.0150	1152998
06:49:00	1153100	1153115	1153085	1153100	0.0114	1153101
06:49:30	1153100	1153115	1153100	1153115	0.0859	1153114
06:50:00	1153110	1153115	1153110	1153115	0.7400	1153115
06:50:30	-
06:51:00	1154005	1154015	1154000	1154000	0.9164	1154000
06:51:30	1154015	1154025	1154000	1154025	0.0990	1154007
06:52:00	1154030	1154230	1154030	1154230	0.0677	1154225
06:52:30	1154225	1156655	1154225	1156025	1.4222	1155589
06:53:00	1156025	1156935	1155640	1156935	1.3601	1156609
06:53:30	1156930	1158995	1156150	1156930	0.2248	1156843
06:54:00	1156340	1158980	1156325	1156930	0.1815	1156707
06:54:30	-
06:55:00	1158945	1160270	1156935	1160000	3.7578	1158837
06:55:30	1160000	1161000	1158840	1160000	1.0572	1160013
06:56:00	1159020	1159980	1157495	1157495	0.8266	1158991
06:56:30	1158005	1158005	1155570	1155570	0.8480	1157530
06:57:00	1155570	1155570	1155000	1155515	0.1368	1155494
06:57:30	1156910	1156925	1156910	1156925	0.0682	1156923
06:58:00	1156925	1157320	1156925	1157315	0.1982	1157016
06:58:30	1157315	1157320	1156940	1156940	0.1601	1157104
06:59:00	1157945	1157975	1155370	1156000	0.2126	1156944
06:59:30	1155995	1157950	1155370	1155500	1.0370	1156005
07:00:00	1155370	1155990	1149775	1153745	3.3580	1154378
07:00:30	1153745	1153745	1148010	1151540	2.1916	1152742
07:01:00	1151535	1152695	1148730	1152695	0.3728	1151401
07:01:30	1152525	1154315	1152525	1153420	0.0744	1153349
07:02:00	1153425	1154000	1153000	1154000	0.0185	1153384
07:02:30	1154015	1154795	1154010	1154020	0.0260	1154316
07:03:00	1154005	1154795	1153025	1154795	0.1079	1154262
07:03:30	1154055	1154780	1153000	1154780	1.7988	1154750
07:04:00	1154790	1158500	1154775	1157480	2.0974	1155299
07:04:30	1157000	1157000	1154875	1154875	0.0716	1155549
07:05:00	1154465	1154465	1152010	1153995	0.9208	1153833
07:05:30	1153615	1155130	1153610	1153610	0.3270	1153653
07:06:00	1153640	1155400	1152385	1152385	1.3050	1153631
07:06:30	1152540	1152540	1151975	1151975	0.0716	1152016
07:07:00	1151635	1151635	1150000	1150000	0.5482	1150212
07:07:30	1150010	1151540	1150000	1150000	0.2550	1150089
07:08:00	1150000	1151505	1149835	1151505	0.3425	1150009
07:08:30	1151000	1151000	1151000	1151000	0.0343	1151000
07:09:00	1151015	1152000	1151015	1152000	0.2523	1151575
07:09:30	1151985	1151985	1151985	1151985	0.0025	1151985
07:10:00	1151245	1151245	1149080	1149080	0.0180	1150344
07:10:30	1150245	1151025	1150245	1151025	0.0025	1150713
07:11:00	1150000	1150995	1150000	1150150	1.0160	1150008
07:11:30	1150990	1151000	1150990	1151000	1.0478	1151000
07:12:00	1151660	1153400	1151660	1152740	0.1509	1152543
07:12:30	1152745	1154765	1150420	1152440	0.0789	1152338
07:13:00	1154500	1154510	1154500	1154505	0.0589	1154502
07:13:30	1154525	1155990	1153660	1155000	0.6735	1154621
07:14:00	1155695	1156515	1155695	1156485	3.2562	1156468
07:14:30	1156485	1156485	1155000	1155000	0.7461	1155110
07:15:00	1155510	1156490	1155000	1155005	2.1520	1155560
07:15:30	1156475	1156490	1152880	1155005	0.7297	1154803
07:16:00	1154000	1154980	1152500	1154980	0.0195	1154003
07:16:30	1152680	1152680	1152000	1152000	1.3592	1152041
07:17:00	1152010	1154945	1152010	1154945	0.1106	1152275
07:17:30	1153060	1153060	1152015	1152015	0.0275	1153002
07:18:00	1153955	1155000	1153955	1155000	0.0214	1154534
07:18:30	1154965	1154975	1154965	1154975	0.0200	1154970
07:19:00	1152090	1152090	1152030	1152030	0.2746	1152043
07:19:30	1154160	1154660	1154130	1154660	0.0200	1154198
07:20:00	1154085	1154095	1154055	1154095	0.0180	1154078
07:20:30	1154110	1154110	1153015	1154085	0.0130	1153932
07:21:00	1153890	1154715	1152005	1152005	2.3434	1152129
07:21:30	1154700	1154710	1153000	1153000	0.0275	1154543
07:22:00	1152005	1152005	1150380	1150380	0.3508	1150439
07:22:30	1150000	1150380	1149635	1149635	0.1665	1149983
07:23:00	1151265	1151265	1148735	1149000	0.1318	1149213
07:23:30	-
07:24:00	1149115	1150810	1149110	1150005	0.5128	1150008
07:24:30	-
07:25:00	1151000	1153565	1151000	1153565	0.0513	1152380
07:25:30	1152020	1152040	1151325	1151325	0.0190	1151822
07:26:00	1151330	1153985	1149060	1153985	1.4897	1150804
07:26:30	1152920	1153970	1148755	1153645	0.1250	1153022
07:27:00	1153645	1154000	1153645	1154000	0.0100	1153929
07:27:30	1153500	1154005	1151010	1153000	0.7236	1153946
07:28:00	1154000	1154700	1154000	1154700	0.0150	1154454
07:28:30	-
07:29:00	1154620	1154620	1154620	1154620	0.0552	1154620
07:29:30	1154615	1154955	1153030	1153095	0.0798	1154645
07:30:00	1153095	1153095	1153000	1153000	0.1000	1153002
07:30:30	1153995	1154905	1153995	1154905	0.0200	1154805
07:31:00	1154950	1155010	1153090	1153090	1.6783	1154968
07:31:30	1155990	1155990	1155990	1155990	0.0010	1155990
07:32:00	1154035	1154035	1154035	1154035	0.0010	1154035
07:32:30	1154030	1155050	1153160	1155050	0.1520	1153852
07:33:00	1154000	1154000	1154000	1154000	0.0025	1154000
07:33:30	1153130	1153130	1153000	1153045	0.0512	1153118
07:34:00	1151850	1153130	1151645	1153130	0.1500	1152636
07:34:30	1153130	1153130	1151000	1151000	1.0012	1151648
07:35:00	1150010	1154770	1145000	1154770	4.6345	1148068
07:35:30	1154770	1154770	1148375	1148450	1.3046	1149227
07:36:00	1147270	1147275	1146000	1147265	1.9187	1146603
07:36:30	1147265	1154095	1145000	1146435	0.1675	1146904
07:37:00	1146540	1148760	1146540	1148760	0.7309	1147377
07:37:30	1148770	1148775	1148360	1148775	0.0340	1148648
07:38:00	1150350	1150350	1150350	1150350	0.0025	1150350
07:38:30	1150380	1151045	1150380	1151045	0.0100	1150825
07:39:00	1151395	1151395	1151395	1151395	0.0100	1151395
07:39:30	1151390	1151390	1150000	1150995	0.1018	1150128
07:40:00	1150965	1150965	1150000	1150000	0.9316	1150010
07:40:30	1149850	1149985	1149850	1149985	0.0125	1149886
07:41:00	1149410	1149410	1149370	1149385	1.0701	1149385
07:41:30	1150980	1151545	1147355	1147355	0.1220	1150656
07:42:00	1151445	1151550	1151445	1151545	0.5020	1151530
07:42:30	1150035	1150035	1150000	1150000	0.0165	1150018
07:43:00	-
07:43:30	1149000	1150000	1148950	1150000	0.6898	1148994
07:44:00	1148525	1150000	1148235	1149510	0.1701	1148554
07:44:30	1149000	1149000	1148235	1148235	0.0172	1148643
07:45:00	1148245	1148245	1147775	1147780	0.1370	1148068
07:45:30	1147505	1147505	1147300	1147300	0.0176	1147337
07:46:00	1147205	1149285	1147190	1147190	0.3100	1149166
07:46:30	1146475	1146475	1146470	1146475	0.1009	1146475
07:47:00	1146445	1146445	1145100	1145100	0.0374	1145194
07:47:30	1145100	1145100	1143000	1145090	3.2819	1144472
07:48:00	1144330	1144330	1142455	1142900	0.9480	1142835
07:48:30	1142685	1142915	1142450	1142915	0.1064	1142522
07:49:00	1143445	1143465	1143445	1143460	0.6184	1143455
07:49:30	1143460	1143465	1143455	1143460	0.1217	1143463
07:50:00	1143445	1143445	1141000	1141000	0.7491	1142212
07:50:30	1141000	1141125	1138010	1141095	0.7321	1140826
07:51:00	1141075	1142925	1139460	1142925	0.8226	1141216
07:51:30	1142005	1142850	1139470	1140000	1.7009	1140470
07:52:00	1140005	1141020	1140000	1141015	1.0210	1140020
07:52:30	1141040	1141040	1141040	1141040	0.0010	1141040
07:53:00	-
07:53:30	1142800	1144835	1142800	1142820	0.1453	1143138
07:54:00	1142825	1142860	1142825	1142860	0.0520	1142833
07:54:30	1143005	1143005	1143000	1143000	0.0040	1143003
07:55:00	1143005	1143005	1142960	1142960	0.5107	1143004
07:55:30	1142470	1142470	1142470	1142470	0.0010	1142470
07:56:00	1144000	1144000	1140515	1140515	0.7488	1142001
07:56:30	1141340	1141340	1140000	1141200	0.7642	1140446
07:57:00	1140055	1141230	1140050	1141225	0.9880	1140987
07:57:30	1142650	1142650	1138720	1138735	0.3647	1139115
07:58:00	1138720	1141655	1138520	1138725	0.3339	1139270
07:58:30	1140000	1140000	1138710	1138725	0.0245	1138890
07:59:00	1138720	1139500	1138710	1139500	1.0329	1138994
07:59:30	1139495	1139500	1138000	1139500	0.0324	1139095
08:00:00	1139005	1139005	1135770	1135770	0.4213	1136884
08:00:30	1135770	1136975	1130005	1130010	1.0268	1131698
08:01:00	1130005	1135000	1130000	1131605	1.9329	1131227
08:01:30	1131605	1134755	1130300	1132460	0.2010	1131794
08:02:00	1131995	1134740	1130000	1130000	1.7557	1131865
08:02:30	1130000	1134235	1130000	1134235	0.3842	1132241
08:03:00	1134000	1134000	1133250	1133275	0.1320	1133289
08:03:30	1133260	1133275	1133260	1133275	0.0030	1133270
08:04:00	1133245	1133340	1133245	1133245	0.0800	1133250
08:04:30	1133340	1134740	1133275	1134740	0.0281	1133836
08:05:00	1134340	1134460	1133765	1134455	0.8122	1134047
08:05:30	1133945	1134000	1133905	1133935	0.0179	1133947
08:06:00	1133875	1134740	1133190	1134740	0.2326	1133753
08:06:30	1133290	1133365	1132140	1133360	0.4072	1132730
08:07:00	1133365	1133365	1133180	1133180	0.0267	1133194
08:07:30	1132725	1134000	1132725	1132820	0.2310	1133123
08:08:00	1133020	1133020	1130025	1132025	0.3332	1132325
08:08:30	1131900	1131900	1130000	1130000	0.5022	1130018
08:09:00	1131860	1131860	1130870	1130870	0.0054	1131236
08:09:30	1131085	1131125	1130000	1130000	0.4558	1131024
08:10:00	1130000	1133565	1130000	1132370	0.9357	1131944
08:10:30	1132745	1133300	1131730	1132745	0.8466	1132684
08:11:00	1132995	1135000	1132995	1135000	0.7471	1133478
08:11:30	1135795	1136030	1135000	1135160	1.4628	1135379
08:12:00	1135165	1135165	1135165	1135165	0.0430	1135165
08:12:30	1135440	1135445	1135330	1135445	0.2020	1135439
08:13:00	1137000	1139995	1137000	1139995	0.0972	1139046
08:13:30	1136490	1138680	1135350	1138680	0.0314	1137606
08:14:00	1137650	1138005	1137650	1137915	0.0106	1137921
08:14:30	1137820	1137885	1137820	1137885	0.0839	1137876
08:15:00	1137795	1137795	1137000	1137000	0.1706	1137783
08:15:30	1135430	1136985	1134740	1134740	0.2361	1135223
08:16:00	1133100	1133740	1133050	1133050	0.0375	1133305
08:16:30	1136000	1136000	1133905	1133905	0.6477	1134065
08:17:00	1133070	1133075	1132750	1133010	1.2577	1133022
08:17:30	-
08:18:00	1133050	1133780	1132170	1133780	0.2068	1132489
08:18:30	1133985	1135000	1133985	1135000	0.0100	1134243
08:19:00	1135000	1135000	1131000	1132010	0.2150	1132130
08:19:30	1130850	1130850	1130000	1130000	0.0272	1130411
08:20:00	1130835	1130850	1125510	1125510	0.3732	1130092
08:20:30	1125740	1130155	1125510	1125750	0.2032	1128858
08:21:00	1125750	1129980	1125750	1129980	0.0125	1126527
08:21:30	1125790	1129970	1125350	1129970	0.3909	1125591
08:22:00	1126110	1126110	1126110	1126110	0.0046	1126110
08:22:30	1129455	1129460	1126160	1127000	0.1532	1127085
08:23:00	1127030	1127030	1127000	1127000	0.0120	1127018
08:23:30	1127045	1127045	1125005	1126130	0.1053	1125253
08:24:00	1126980	1127740	1122005	1127365	4.2581	1124685
08:24:30	1127360	1127360	1122015	1124710	1.9382	1124669
08:25:00	1124710	1127995	1124700	1126950	6.5553	1124803
08:25:30	1126955	1126955	1124715	1126170	0.1129	1126232
08:26:00	1124745	1125650	1124725	1124740	0.0527	1125048
08:26:30	1124725	1124825	1121115	1121115	0.6018	1122432
08:27:00	1121115	1125570	1120005	1121155	4.7860	1121787
08:27:30	1123660	1125000	1121010	1125000	0.1610	1122757
08:28:00	1121920	1125650	1121915	1125650	1.9891	1125541
08:28:30	1125600	1128005	1125600	1126225	0.9967	1125740
08:29:00	1127980	1127985	1126260	1126260	0.0322	1127653
08:29:30	1127000	1127660	1127000	1127460	2.3557	1127421
08:30:00	1127460	1130095	1126405	1130090	1.3199	1127618
08:30:30	1130095	1130095	1129020	1129020	0.0388	1129887
08:31:00	1130365	1130370	1129025	1129025	0.2799	1129145
08:31:30	1129030	1130365	1129025	1130365	0.2829	1129072
08:32:00	1130350	1130350	1130350	1130350	0.0100	1130350
08:32:30	1129085	1130000	1129025	1130000	0.2270	1129295
08:33:00	1129505	1130370	1129500	1130370	3.4535	1130360
08:33:30	1130370	1133910	1130370	1130770	1.3832	1131573
08:34:00	1130770	1134150	1130770	1134150	0.0963	1133839
08:34:30	1132305	1132310	1130795	1130795	0.7837	1132258
08:35:00	1130810	1130810	1128710	1128710	1.8430	1129791
08:35:30	1128900	1129400	1128020	1128020	0.0820	1129072
08:36:00	1128020	1128020	1126960	1126975	1.1138	1126989
08:36:30	1127305	1127305	1125000	1125000	0.6957	1125063
08:37:00	1126320	1126320	1124025	1124025	0.0126	1124547
08:37:30	1125265	1128390	1125265	1128390	0.0225	1125417
08:38:00	1125320	1125320	1123000	1123000	0.3344	1124205
08:38:30	1123005	1124070	1121810	1121810	0.7355	1121953
08:39:00	1121810	1122870	1121000	1121000	0.5216	1121870
08:39:30	1122200	1123070	1122200	1123055	0.0613	1122644
08:40:00	1122240	1122245	1120000	1120000	2.4304	1120434
08:40:30	1119995	1119995	1116000	1119500	4.6832	1117094
08:41:00	1116885	1120000	1116005	1118870	1.1450	1119129
08:41:30	1118870	1125405	1117510	1120595	1.8637	1120206
08:42:00	1120000	1121000	1116010	1120675	3.8054	1120468
08:42:30	1120995	1121000	1119950	1119950	0.4058	1120861
08:43:00	1119950	1120985	1118785	1118785	0.1961	1120190
08:43:30	1120095	1120985	1117760	1117760	1.2784	1118513
08:44:00	1117765	1117765	1115000	1117000	0.9926	1116622
08:44:30	1117000	1117105	1112255	1112255	1.2186	1113556
08:45:00	1112255	1112770	1110000	1110000	3.1460	1110259
08:45:30	1110000	1110000	1100000	1101000	2.8017	1103461
08:46:00	1100000	1110000	1100000	1110000	4.1190	1102409
08:46:30	1109985	1110000	1100000	1103485	3.3403	1101199
08:47:00	1103485	1103985	1100040	1100495	1.8010	1102517
08:47:30	1100495	1100495	1098490	1098490	5.5888	1099964
08:48:00	1098490	1099480	1098280	1098855	12.0310	1098284
08:48:30	1098290	1106690	1098290	1102510	0.9737	1100278
08:49:00	1102510	1110000	1101280	1102610	0.1722	1104180
08:49:30	1106995	1109970	1101165	1101165	1.6321	1105850
08:50:00	1101520	1103015	1098440	1103015	0.8729	1101390
08:50:30	1102485	1103565	1102165	1103565	1.1138	1102707
08:51:00	1103750	1103750	1099480	1101165	2.7902	1101667
08:51:30	1101165	1102885	1098340	1098340	0.6702	1100952
08:52:00	1100340	1102180	1098000	1098000	0.4161	1100606
08:52:30	1098005	1100925	1096470	1097500	2.0861	1098140
08:53:00	1097005	1100355	1096615	1100355	1.5254	1097948
08:53:30	1100355	1103380	1100355	1101330	0.4540	1102258
08:54:00	1101875	1103080	1101335	1102265	1.9497	1102105
08:54:30	1101345	1102515	1100000	1100000	0.3678	1101708
08:55:00	1100000	1103075	1100000	1103075	0.9671	1102588
08:55:30	1103375	1106630	1103075	1106630	0.9981	1105001
08:56:00	1105000	1107000	1104985	1107000	0.5282	1106058
08:56:30	1107000	1107120	1105990	1105990	0.1402	1106671
08:57:00	1105990	1106075	1103800	1105105	0.1331	1105044
08:57:30	1104605	1107000	1103800	1104705	0.6815	1105107
08:58:00	1103800	1105800	1102575	1103120	0.2609	1103228
08:58:30	1104595	1105115	1103405	1103405	0.0140	1103782
08:59:00	1103410	1105115	1102220	1105115	1.7245	1104059
08:59:30	1105005	1105005	1102940	1102955	0.9625	1104165
09:00:00	1102960	1103780	1102145	1102455	3.8788	1102645
09:00:30	1104205	1105110	1101235	1103105	0.6548	1103444
09:01:00	1103130	1104625	1103100	1104625	0.4886	1104519
09:01:30	1103105	1104300	1103100	1104300	0.0281	1104246
09:02:00	1104625	1104625	1104000	1104000	0.0102	1104230
09:02:30	1103100	1103100	1100975	1101975	1.2379	1101931
09:03:00	1100975	1102605	1098845	1099140	1.8290	1099193
09:03:30	1100765	1100765	1097115	1097115	4.3521	1098898
09:04:00	1098005	1100765	1098005	1098005	0.1725	1099412
09:04:30	1098005	1098005	1092000	1096195	1.4828	1095899
09:05:00	1096440	1098005	1096440	1097060	2.0085	1097136
09:05:30	1096615	1097055	1094990	1094990	1.0272	1096299
09:06:00	1094990	1095025	1092255	1093950	0.1290	1094761
09:06:30	1093450	1093450	1090000	1092000	4.6450	1090361
09:07:00	1092000	1097055	1092000	1092935	0.8238	1093681
09:07:30	1092950	1092950	1087760	1091800	3.3084	1090542
09:08:00	1089995	1092320	1089995	1092000	0.2530	1091899
09:08:30	1090360	1095640	1090350	1093920	0.4798	1091522
09:09:00	1093920	1098995	1093920	1095090	2.2425	1095392
09:09:30	1096120	1096120	1094505	1094505	0.7003	1095086
09:10:00	1094925	1095430	1094925	1095425	0.2620	1095201
09:10:30	1093570	1096290	1092820	1093160	0.4245	1094136
09:11:00	1093160	1095090	1093145	1093975	0.1752	1093431
09:11:30	1093830	1093830	1090670	1091970	0.3297	1092760
09:12:00	1090695	1091985	1089530	1091015	0.1922	1090101
09:12:30	1089000	1089000	1085000	1087785	0.8592	1087434
09:13:00	1088090	1089990	1088090	1089470	0.0519	1089429
09:13:30	1089815	1089815	1088095	1088760	0.0064	1089297
09:14:00	1088385	1090195	1088100	1090195	3.7911	1089978
09:14:30	1090195	1091970	1087140	1087140	1.2684	1089832
09:15:00	1088375	1088375	1085000	1086070	1.7613	1085967
09:15:30	1086070	1086075	1083000	1085325	0.6679	1085033
09:16:00	1085570	1086430	1082000	1082345	0.7900	1083049
09:16:30	1082330	1082340	1080050	1080495	0.9757	1081611
09:17:00	1080495	1089980	1080495	1088705	2.7566	1082045
09:17:30	1088705	1096995	1088705	1096700	3.7393	1093494
09:18:00	1096990	1096995	1092495	1093680	3.9385	1093889
09:18:30	1094190	1101980	1093710	1096505	0.7382	1096795
09:19:00	1096810	1101975	1093445	1096810	5.5771	1097733
09:19:30	1096820	1099000	1093710	1095000	3.5474	1097638
09:20:00	1095465	1097755	1095000	1096345	0.7402	1095516
09:20:30	1097740	1099235	1097740	1099235	2.1838	1098404
09:21:00	1100000	1101000	1096380	1099200	0.6273	1098888
09:21:30	1098000	1099200	1095020	1097265	0.6447	1095371
09:22:00	1095025	1096850	1092500	1092505	1.7315	1093344
09:22:30	1094480	1097620	1093015	1096780	0.2028	1095891
09:23:00	1096740	1096740	1093725	1093725	0.2464	1094983
09:23:30	1093725	1094000	1091780	1093000	1.3134	1092904
09:24:00	1093000	1094470	1092725	1093000	0.1330	1093043
09:24:30	1093000	1093260	1091080	1091080	0.7726	1092898
09:25:00	1091970	1091970	1087280	1090185	0.7253	1089575
09:25:30	1089700	1091910	1089000	1091910	1.1060	1090984
09:26:00	1090000	1093280	1089535	1090010	2.4005	1090308
09:26:30	1090040	1090045	1085005	1088895	1.2243	1087339
09:27:00	1088895	1088895	1083250	1084000	0.4876	1085930
09:27:30	1085000	1085010	1080105	1081270	1.7771	1082079
09:28:00	1081815	1083200	1079500	1083195	5.6163	1080434
09:28:30	1082055	1094925	1081255	1083590	1.7553	1083930
09:29:00	1083200	1083200	1078000	1078000	1.2233	1081055
09:29:30	1078000	1079500	1075065	1079495	2.2402	1076598
09:30:00	1075885	1079490	1075000	1077290	2.2344	1077083
09:30:30	1077290	1079990	1075000	1075000	2.1082	1076354
09:31:00	1075000	1078990	1072980	1078990	1.6463	1075445
09:31:30	1078985	1083190	1077200	1083190	3.5000	1079584
09:32:00	1083810	1085990	1083550	1084315	2.9558	1083817
09:32:30	1084810	1084810	1081000	1083550	2.4818	1084161
09:33:00	1082000	1083535	1080000	1080005	1.0175	1080417
09:33:30	1080500	1082000	1076300	1079000	2.6811	1078743
09:34:00	1079995	1083490	1079995	1083485	0.6201	1083203
09:34:30	1080680	1083000	1080000	1080575	0.2670	1080652
09:35:00	1080605	1086000	1080580	1086000	1.1352	1084077
09:35:30	1085500	1089615	1084400	1087305	2.3245	1086910
09:36:00	1087005	1087360	1086280	1087360	0.1677	1086905
09:36:30	1087360	1093990	1086855	1093990	3.7569	1089559
09:37:00	1091005	1093995	1084395	1091895	2.6113	1089835
09:37:30	1089805	1091895	1087010	1089840	0.9302	1089389
09:38:00	1087010	1092000	1087000	1092000	0.5066	1090107
09:38:30	1090450	1092000	1088010	1092000	1.0960	1090081
09:39:00	1090010	1091535	1089560	1090000	1.7521	1090080
09:39:30	1091220	1094000	1091220	1094000	0.5389	1091997
09:40:00	1094000	1096000	1092000	1096000	2.6099	1093943
09:40:30	1095005	1099945	1092615	1099945	6.6049	1094995
09:41:00	1098005	1098005	1094285	1096005	2.3099	1096093
09:41:30	1096015	1096015	1095005	1095015	1.7797	1095995
09:42:00	1097215	1097215	1095785	1095790	1.5451	1096069
09:42:30	1095015	1096200	1095000	1095890	0.7083	1095221
09:43:00	1095645	1096000	1094370	1094370	2.5894	1095139
09:43:30	1094395	1095980	1091670	1092500	1.6850	1094273
09:44:00	1094110	1098590	1091695	1094735	1.1605	1093582
09:44:30	1093175	1093180	1091980	1091980	0.0700	1092602
09:45:00	1091710	1093350	1091045	1092920	0.8583	1091427
09:45:30	1091980	1091980	1091755	1091760	0.7589	1091781
09:46:00	1091765	1093190	1091000	1093180	0.6092	1092269
09:46:30	1093780	1094735	1093780	1094700	0.4065	1094409
09:47:00	1094705	1098600	1094390	1096775	0.5014	1095213
09:47:30	1096500	1097965	1094390	1095320	1.3171	1096627
09:48:00	1095325	1097945	1093195	1095000	2.5068	1095828
09:48:30	1096160	1096175	1093500	1093500	4.0355	1095858
09:49:00	1093510	1097350	1091835	1096750	3.9030	1095068
09:49:30	1096735	1096750	1094840	1096600	0.2453	1095452
09:50:00	1096590	1096975	1095630	1096835	0.8090	1096100
09:50:30	1096830	1096975	1095670	1095670	0.3120	1096831
09:51:00	1095655	1096795	1095000	1096120	1.8551	1096171
09:51:30	1096650	1096665	1095000	1095575	0.5984	1095418
09:52:00	1095575	1095575	1092680	1095565	0.1760	1093552
09:52:30	1092680	1094580	1091350	1091410	3.3988	1092061
09:53:00	1091410	1092010	1090000	1090000	1.4045	1090042
09:53:30	1089000	1089950	1088140	1088920	0.6713	1089031
09:54:00	1088965	1090430	1088965	1088970	0.0335	1089607
09:54:30	1090160	1090215	1088975	1088975	0.0555	1089971
09:55:00	1088980	1090210	1088945	1089020	0.3995	1089351
09:55:30	1090430	1091405	1090430	1091405	0.0753	1090474
09:56:00	1091375	1091405	1090875	1091405	0.6134	1090991
09:56:30	1091405	1093500	1091405	1093500	0.7877	1093109
09:57:00	1093765	1093965	1092145	1092145	0.5823	1093497
09:57:30	1093280	1093280	1093280	1093280	0.0070	1093280
09:58:00	1092140	1093000	1089010	1089010	2.4599	1091012
09:58:30	1089020	1090000	1089000	1089000	2.3702	1089190
09:59:00	1088995	1089920	1088985	1089000	0.7824	1089088
09:59:30	1089000	1089010	1089000	1089000	1.2741	1089000
10:00:00	1088155	1088155	1087430	1088000	0.8892	1087985
10:00:30	1088000	1088135	1086015	1087000	2.6072	1087582
10:01:00	1087005	1090000	1085110	1090000	1.5046	1089155
10:01:30	1090000	1090930	1090000	1090925	0.9008	1090029
10:02:00	1090930	1091600	1088590	1088590	0.5460	1090857
10:02:30	1090940	1091200	1088595	1089390	0.5020	1090750
10:03:00	1089350	1090590	1088595	1088595	0.6073	1089010
10:03:30	1089295	1089325	1089295	1089325	2.0045	1089320
10:04:00	1089830	1090000	1089795	1090000	3.0260	1089867
10:04:30	1091120	1093340	1091120	1092555	0.1510	1092602
10:05:00	1092555	1093600	1092555	1093600	0.2320	1093491
10:05:30	1093605	1093605	1089670	1093005	1.2989	1092855
10:06:00	1093005	1093985	1091810	1093985	0.1834	1093463
10:06:30	1091055	1093980	1091015	1092150	0.7028	1091840
10:07:00	1092530	1092550	1092185	1092185	0.3050	1092425
10:07:30	1092895	1092910	1091040	1091040	0.7690	1092487
10:08:00	1091060	1091060	1091055	1091055	0.5000	1091057
10:08:30	1091055	1092500	1091000	1091030	0.4560	1091328
10:09:00	1092495	1094190	1092495	1092990	0.5316	1092889
10:09:30	1093070	1093445	1092930	1093445	1.0430	1093094
10:10:00	1093005	1094650	1093005	1094650	0.1039	1094545
10:10:30	1094665	1094665	1093970	1094635	0.0347	1094455
10:11:00	1094900	1095990	1094900	1095000	1.7073	1095021
10:11:30	1095780	1097000	1095015	1095015	0.3312	1096775
10:12:00	1095015	1096200	1095000	1096200	0.8870	1095082
10:12:30	1096200	1099000	1096200	1099000	0.7382	1098305
10:13:00	1097985	1097985	1096205	1096205	0.3572	1097286
10:13:30	1095580	1096900	1095580	1096900	0.0610	1096606
10:14:00	1097005	1097385	1096980	1097385	0.1460	1096998
10:14:30	1097395	1097400	1094660	1094660	2.2763	1095581
10:15:00	1096440	1096455	1094380	1094380	0.0875	1095551
10:15:30	1095080	1095145	1094960	1094960	0.0520	1095089
10:16:00	1094570	1094570	1094410	1094410	0.7696	1094447
10:16:30	1094410	1094415	1091105	1091115	0.9280	1093314
10:17:00	1095010	1095610	1094650	1095610	0.4679	1094883
10:17:30	1095990	1096500	1095990	1096500	0.0500	1096112
10:18:00	1096500	1101910	1096500	1101910	2.0370	1099155
10:18:30	1100170	1100865	1098890	1099050	0.3500	1099468
10:19:00	1100025	1101365	1100025	1101365	0.0080	1100825
10:19:30	1101365	1101365	1100640	1100800	0.0590	1100882
10:20:00	1100985	1101975	1100985	1101975	0.9158	1101336
10:20:30	1101725	1103980	1101725	1103000	1.8464	1102259
10:21:00	1103005	1103005	1097650	1097650	1.5522	1099372
10:21:30	1097650	1098000	1093750	1095380	2.4096	1096244
10:22:00	1095375	1097515	1094295	1094725	1.3515	1095334
10:22:30	1096225	1098000	1096225	1097000	3.1996	1096878
10:23:00	1097020	1098700	1097015	1097045	0.5060	1098492
10:23:30	1098000	1098250	1097005	1097005	1.2882	1097898
10:24:00	1098000	1098000	1097955	1097970	0.1658	1097992
10:24:30	1097975	1097975	1097000	1097000	0.1690	1097105
10:25:00	1097000	1097010	1096965	1096965	2.2307	1096980
10:25:30	1096960	1097880	1096960	1096975	0.7100	1096978
10:26:00	1096975	1096975	1096975	1096975	0.0566	1096975
10:26:30	1095750	1095750	1095000	1095000	0.7300	1095018
10:27:00	1095595	1097390	1095595	1097000	0.2414	1096412
10:27:30	1097045	1097395	1097045	1097395	0.0030	1097162
10:28:00	1097135	1097380	1096775	1096835	0.5181	1096879
10:28:30	1097335	1097335	1097335	1097335	0.0340	1097335
10:29:00	1096835	1098200	1096835	1098200	1.1219	1097954
10:29:30	1098200	1098845	1097900	1097900	0.8058	1098031
10:30:00	1097975	1098005	1097000	1097000	0.1547	1097092
10:30:30	1096895	1100000	1095000	1095000	2.8041	1097815
10:31:00	1095005	1095540	1094995	1095540	0.8828	1095001
10:31:30	1095000	1096090	1093245	1093245	0.4524	1093586
10:32:00	1093275	1095050	1092995	1093000	1.5019	1093058
10:32:30	1094500	1094500	1094500	1094500	0.0023	1094500
10:33:00	1093260	1093260	1093040	1093055	1.1558	1093063
10:33:30	1094280	1097400	1092710	1095685	2.2485	1093599
10:34:00	1095215	1097000	1092700	1092700	0.3426	1093231
10:34:30	1092020	1092020	1092000	1092000	0.0060	1092017
10:35:00	1091930	1091930	1089890	1090000	2.5944	1090854
10:35:30	1089995	1091795	1089995	1091795	1.7275	1090205
10:36:00	1091305	1091795	1091305	1091795	0.0463	1091583
10:36:30	1091800	1091810	1091800	1091810	0.1010	1091800
10:37:00	1091825	1093500	1091785	1093500	0.0782	1092691
10:37:30	1093500	1095990	1093130	1093135	1.9300	1093493
10:38:00	1092995	1093010	1092995	1093010	0.0290	1093002
10:38:30	1093025	1093025	1093025	1093025	0.0200	1093025
10:39:00	1094270	1094270	1093125	1093125	0.0250	1094041
10:39:30	1094110	1094465	1094110	1094465	0.2000	1094362
10:40:00	1093140	1093140	1093130	1093130	0.0430	1093131
10:40:30	1093860	1095000	1093860	1095000	1.7322	1094583
10:41:00	1095085	1096300	1095085	1096295	0.1289	1095850
10:41:30	1096415	1097400	1096415	1096425	0.8435	1097093
10:42:00	1095505	1098000	1095500	1098000	1.3855	1097501
10:42:30	1098000	1098000	1095830	1095830	0.5223	1097548
10:43:00	1097050	1097050	1096670	1096685	0.0323	1096890
10:43:30	-
10:44:00	-
10:44:30	1096005	1096005	1095485	1095485	0.3183	1095505
10:45:00	1095020	1095020	1094505	1094505	1.7608	1094976
10:45:30	1094580	1094580	1094570	1094570	0.5000	1094570
10:46:00	1094590	1094590	1094505	1094505	0.7150	1094565
10:46:30	1094525	1094525	1093500	1093500	1.1296	1093704
10:47:00	1093500	1094525	1091825	1093000	0.8411	1093439
10:47:30	1093000	1093000	1093000	1093000	0.0024	1093000
10:48:00	1093035	1093035	1093035	1093035	0.0200	1093035
10:48:30	1093470	1093470	1093200	1093200	0.0210	1093213
10:49:00	1092095	1092095	1092090	1092090	0.0030	1092092
10:49:30	-
10:50:00	1092000	1092000	1091835	1091875	1.3353	1091878
10:50:30	1091875	1091900	1091530	1091530	0.2161	1091837
10:51:00	1091290	1091290	1090000	1090000	0.1328	1090436
10:51:30	1090000	1090630	1090000	1090630	0.4031	1090157
10:52:00	1089010	1090000	1089005	1090000	1.0030	1089997
10:52:30	1090000	1090875	1090000	1090875	0.0928	1090030
10:53:00	1090010	1090010	1089980	1090000	0.5255	1090000
10:53:30	1089920	1089995	1089200	1089200	0.1010	1089950
10:54:00	1089205	1089205	1087735	1088150	0.6813	1089049
10:54:30	1088150	1088150	1085790	1087005	5.6780	1087431
10:55:00	1085600	1087470	1084995	1085000	2.3973	1085156
10:55:30	1085000	1088710	1085000	1087375	1.7833	1086951
10:56:00	1088805	1088805	1087405	1087435	0.6002	1087445
10:56:30	1088645	1090000	1087470	1088145	0.7493	1088617
10:57:00	1087455	1090080	1087445	1090080	0.3581	1089401
10:57:30	1090030	1092355	1090000	1090000	0.2656	1090876
10:58:00	1090000	1092995	1090000	1090845	0.5770	1090816
10:58:30	1090730	1090730	1090730	1090730	0.0010	1090730
10:59:00	1091000	1091000	1090105	1090930	0.1664	1090163
10:59:30	1090100	1090865	1090000	1090865	0.5300	1090091
11:00:00	1090880	1091700	1090010	1090890	0.5030	1090028
11:00:30	1091585	1092000	1091585	1092000	0.1009	1091996
11:01:00	1092000	1092065	1091825	1091825	0.0130	1091980
11:01:30	1092200	1092200	1092200	1092200	0.0200	1092200
11:02:00	1092560	1092560	1091000	1091000	0.3804	1091558
11:02:30	1091025	1091025	1091000	1091000	0.0999	1091022
11:03:00	1091005	1091005	1089035	1089035	0.8500	1090834
11:03:30	1089000	1091325	1088660	1088660	0.1375	1089650
11:04:00	1089260	1089260	1088015	1088015	0.1026	1088851
11:04:30	1088015	1088015	1085005	1087980	0.8945	1087297
11:05:00	1086215	1087940	1085015	1087000	0.7756	1085367
11:05:30	1085000	1087000	1084500	1086995	0.9155	1085400
11:06:00	1084500	1086995	1083250	1086000	0.1578	1084497
11:06:30	1083265	1083265	1082000	1082000	0.1062	1082902
11:07:00	1081575	1084000	1081575	1082000	6.1809	1082066
11:07:30	1083995	1085550	1083705	1084285	0.6108	1084320
11:08:00	1085550	1087000	1085550	1086410	1.4249	1086429
11:08:30	1087000	1087065	1087000	1087060	0.0549	1087012
11:09:00	1087070	1087070	1086975	1086985	0.6538	1087058
11:09:30	1087930	1087930	1086940	1086940	0.0814	1087238
11:10:00	1086940	1087520	1086940	1087495	0.0491	1087468
11:10:30	1086025	1086025	1085840	1085855	0.0087	1085940
11:11:00	1085000	1085000	1085000	1085000	0.3552	1085000
11:11:30	1085120	1085970	1085000	1085000	0.0289	1085134
11:12:00	1085955	1086325	1084310	1084310	0.3283	1085506
11:12:30	1084815	1085500	1084000	1085500	1.0200	1084988
11:13:00	1084000	1085000	1082110	1085000	0.0167	1082729
11:13:30	1082120	1084980	1080000	1081000	1.5766	1081339
11:14:00	1081000	1083990	1079000	1083315	4.6411	1081583
11:14:30	1081335	1086000	1079115	1082350	2.1936	1083645
11:15:00	1082350	1082350	1079200	1080085	0.2836	1080407
11:15:30	1079200	1080000	1077840	1077840	1.4862	1079045
11:16:00	1079200	1081770	1079200	1079915	2.6331	1080004
11:16:30	1079885	1080025	1076355	1078780	2.4648	1078675
11:17:00	1078780	1078780	1074015	1076070	3.1899	1075298
11:17:30	1075500	1080040	1071005	1080040	1.0523	1075357
11:18:00	1078990	1080030	1075990	1080000	0.8047	1079692
11:18:30	1079985	1084490	1077770	1078895	2.1472	1080559
11:19:00	1078895	1080880	1077925	1078635	0.2740	1079463
11:19:30	1078900	1083000	1078900	1083000	0.5711	1082860
11:20:00	1083000	1084500	1081185	1081185	0.6949	1084157
11:20:30	1082585	1082680	1082585	1082665	0.5108	1082665
11:21:00	1082015	1083935	1079795	1081235	3.3819	1081857
11:21:30	1082000	1082000	1078900	1080000	0.0603	1080878
11:22:00	1079565	1081955	1077200	1077200	1.0781	1079182
11:22:30	1078405	1081870	1078405	1081000	0.0333	1078838
11:23:00	1077215	1080500	1077205	1080000	0.1347	1079997
11:23:30	1080200	1080200	1077020	1077785	0.4601	1078399
11:24:00	1079585	1079585	1076000	1077030	1.2589	1076642
11:24:30	1077715	1079450	1077715	1079450	0.0830	1077757
11:25:00	1077760	1079695	1077750	1079665	0.6731	1079592
11:25:30	1079665	1081000	1079000	1080000	1.7788	1079707
11:26:00	1081000	1081400	1080975	1081400	1.4238	1080997
11:26:30	1081400	1081430	1081400	1081430	0.1400	1081413
11:27:00	1081450	1084995	1081450	1084300	15.3310	1084980
11:27:30	1085000	1090000	1084995	1089160	0.5585	1087313
11:28:00	1089160	1092100	1086715	1092100	2.0115	1089419
11:28:30	1091295	1095000	1091295	1092110	1.6724	1093637
11:29:00	1092110	1095000	1090845	1094980	2.3773	1093721
11:29:30	1094980	1095000	1091905	1092060	0.6945	1093484
11:30:00	1092970	1093000	1089290	1090055	3.1039	1091567
11:30:30	1089320	1093990	1089320	1089320	1.1152	1089987
11:31:00	1090000	1092015	1089330	1092000	0.9140	1090599
11:31:30	1091000	1094500	1090320	1092000	3.2925	1091046
11:32:00	1092425	1092430	1091145	1091160	0.7256	1091981
11:32:30	1091175	1091635	1089195	1090150	0.2346	1091164
11:33:00	1090400	1090400	1090385	1090385	0.0070	1090387
11:33:30	1089205	1092195	1089185	1092195	0.0740	1089721
11:34:00	1092195	1092510	1088380	1088540	0.3267	1089946
11:34:30	1088545	1088545	1088545	1088545	0.0010	1088545
11:35:00	1089765	1094990	1089765	1092405	0.6450	1092973
11:35:30	1093975	1093975	1089805	1091940	1.8306	1091969
11:36:00	1091040	1091040	1091025	1091025	0.0365	1091033
11:36:30	1091035	1093000	1091035	1091035	0.0504	1091129
11:37:00	1091065	1091070	1089710	1089740	0.3238	1090035
11:37:30	1090935	1090935	1090935	1090935	0.0023	1090935
11:38:00	1090935	1091205	1090935	1091205	0.0077	1091110
11:38:30	1090040	1091205	1090000	1090000	0.1318	1090110
11:39:00	1089750	1090935	1089750	1090935	0.0074	1090134
11:39:30	1089790	1090935	1089750	1090935	0.0510	1089774
11:40:00	1089790	1089795	1089145	1089740	0.7966	1089565
11:40:30	1089500	1089500	1087090	1087590	0.7912	1088545
11:41:00	1088255	1088260	1088255	1088260	0.0100	1088260
11:41:30	1087065	1087985	1084060	1084060	1.0216	1086214
11:42:00	1085090	1087995	1082000	1084010	1.9590	1083465
11:42:30	1085020	1085020	1083305	1085020	0.1243	1084744
11:43:00	1085020	1087940	1085015	1087940	0.1005	1085890
11:43:30	1085560	1087940	1085560	1085930	0.2354	1086719
11:44:00	1087010	1088495	1086900	1088495	5.4103	1087110
11:44:30	1087840	1087840	1084965	1084965	0.4169	1086637
11:45:00	1086295	1086300	1086295	1086300	0.0200	1086295
11:45:30	1086000	1086000	1086000	1086000	0.0023	1086000
11:46:00	-
11:46:30	1085720	1085720	1085690	1085690	0.1304	1085697
11:47:00	1086465	1087000	1086465	1087000	0.1627	1086924
11:47:30	1087020	1089115	1086870	1089115	2.2836	1087689
11:48:00	1089115	1090345	1088075	1089950	0.9981	1089502
11:48:30	1089450	1090000	1089450	1090000	0.6071	1089900
11:49:00	1090000	1091150	1089970	1090985	0.0820	1091007
11:49:30	1091150	1095040	1090810	1093105	1.4754	1093020
11:50:00	1095040	1095040	1091985	1091985	0.2799	1093011
11:50:30	1092685	1095000	1092000	1092000	0.0325	1093011
11:51:00	1092000	1092820	1091225	1092745	0.6660	1091492
11:51:30	1092730	1094240	1092100	1092105	0.1000	1093448
11:52:00	1092105	1092285	1090810	1090810	1.7761	1091994
11:52:30	1090785	1090815	1089870	1090000	0.8583	1090480
11:53:00	1091210	1091210	1090130	1091195	0.5084	1090148
11:53:30	1091210	1091210	1091210	1091210	0.0176	1091210
11:54:00	1092365	1092450	1091320	1092085	0.1319	1091503
11:54:30	1092450	1093000	1092040	1093000	0.0217	1092515
11:55:00	1093010	1095570	1093010	1094215	0.6339	1094726
11:55:30	1094220	1094610	1092050	1093675	0.3898	1094081
11:56:00	1092180	1092500	1092180	1092300	1.5607	1092292
11:56:30	1092305	1093000	1092300	1093000	0.0675	1092325
11:57:00	1092300	1092300	1092300	1092300	0.0500	1092300
11:57:30	1093460	1093460	1093460	1093460	0.0017	1093460
11:58:00	1093490	1093620	1093465	1093620	0.1273	1093536
11:58:30	1093630	1094030	1093630	1094000	0.6043	1094001
11:59:00	1094985	1095150	1094005	1094005	0.1169	1095080
11:59:30	1094005	1095755	1094005	1095340	1.8510	1094922
12:00:00	1095755	1098240	1095110	1098240	0.6311	1096852
12:00:30	1096220	1096220	1094000	1094000	0.8110	1095374
12:01:00	1096090	1096150	1094015	1094045	0.2277	1094383
12:01:30	1094030	1094030	1093635	1093635	0.9155	1093975
12:02:00	1093640	1096000	1093635	1096000	0.0753	1093710
12:02:30	1093005	1093005	1092320	1092320	0.0134	1092495
12:03:00	1092995	1093000	1092335	1092980	0.0240	1092969
12:03:30	1093555	1094055	1093555	1094045	2.0264	1094025
12:04:00	1094050	1095750	1094045	1095750	0.0200	1095366
12:04:30	1095010	1095015	1095010	1095010	0.0040	1095012
12:05:00	1095005	1095005	1092345	1092345	0.9540	1092391
12:05:30	1094005	1094505	1094000	1094000	1.7755	1094481
12:06:00	-
12:06:30	1093995	1094045	1093995	1094040	0.0310	1094002
12:07:00	1094035	1094130	1094025	1094130	0.0080	1094080
12:07:30	1094125	1094125	1093025	1093055	0.3155	1093113
12:08:00	1094120	1095000	1094075	1094075	0.1142	1094268
12:08:30	1093900	1098400	1093895	1096715	0.9929	1095932
12:09:00	1097000	1099010	1096850	1099010	0.0360	1098071
12:09:30	1099830	1104995	1099015	1104065	0.9655	1100306
12:10:00	1101015	1104065	1101005	1101980	1.0722	1102068
12:10:30	1103080	1103565	1101980	1102295	0.8678	1102174
12:11:00	1103095	1105980	1101980	1105980	0.4452	1103426
12:11:30	1103570	1106305	1103010	1105400	2.2612	1104965
12:12:00	1105390	1107000	1103000	1106395	1.4938	1105681
12:12:30	1106395	1106500	1103110	1105675	1.2882	1105595
12:13:00	1105310	1106500	1105205	1106500	0.0557	1106030
12:13:30	1106500	1107000	1104220	1105390	1.2686	1106436
12:14:00	1105460	1105490	1104285	1105485	0.1352	1104682
12:14:30	1104285	1106610	1104280	1106605	1.3944	1105389
12:15:00	1105030	1106495	1104280	1104280	3.5509	1105377
12:15:30	1104280	1105980	1104280	1105980	1.3391	1104985
12:16:00	1105980	1106120	1103520	1104340	0.2426	1104697
12:16:30	1103250	1103560	1103000	1103560	1.4230	1103176
12:17:00	1103015	1103965	1103000	1103965	0.3041	1103642
12:17:30	1104305	1104345	1104305	1104335	0.1700	1104312
12:18:00	1104350	1104920	1104340	1104370	0.4520	1104745
12:18:30	1104910	1106110	1104370	1105235	2.0691	1105001
12:19:00	1105235	1106000	1104000	1104000	1.5858	1104711
12:19:30	1104000	1104985	1103635	1103635	0.3232	1103815
12:20:00	1103430	1104135	1102915	1102915	0.8000	1103274
12:20:30	1102760	1103665	1095360	1103000	1.5829	1100555
12:21:00	1102500	1103000	1102495	1103000	0.6802	1102924
12:21:30	1102840	1102850	1102830	1102850	0.0179	1102841
12:22:00	1103015	1104000	1103000	1104000	0.2629	1103410
12:22:30	1104000	1105000	1103500	1103500	1.0405	1104270
12:23:00	1103505	1107290	1103500	1107290	1.5197	1105576
12:23:30	1107300	1107300	1104995	1106520	0.5692	1106427
12:24:00	1106780	1107510	1106780	1107510	0.0407	1107473
12:24:30	1107545	1112250	1107500	1111645	0.4962	1110634
12:25:00	1111080	1112755	1106525	1108500	2.5739	1109230
12:25:30	1110915	1111690	1106530	1109720	0.1927	1109679
12:26:00	1111420	1111690	1109725	1110000	1.1470	1110487
12:26:30	1111025	1113325	1110500	1113205	0.9345	1112217
12:27:00	1113325	1114005	1110500	1112985	2.2880	1113952
12:27:30	1112985	1116000	1111210	1114980	0.4748	1114672
12:28:00	1114980	1115995	1112505	1112505	0.6180	1113210
12:28:30	1114725	1114730	1112820	1114730	0.0933	1114421
12:29:00	1114730	1117585	1114730	1117585	1.3740	1116424
12:29:30	1113790	1117565	1111025	1111025	1.0875	1114509
12:30:00	1112820	1115000	1112820	1115000	0.0187	1114042
12:30:30	1115515	1116020	1114985	1115980	0.2103	1115447
12:31:00	1115980	1116610	1114300	1114300	3.7767	1115032
12:31:30	1114990	1114990	1112440	1112440	1.1247	1113533
12:32:00	1112445	1113725	1112000	1113715	3.0534	1113609
12:32:30	1112005	1112505	1111760	1111775	1.2412	1112246
12:33:00	1111745	1112490	1111120	1111120	0.1770	1111632
12:33:30	1111120	1111120	1110500	1110510	1.0533	1110962
12:34:00	1110510	1110510	1105000	1109930	2.4977	1106485
12:34:30	1109930	1109985	1105010	1105010	0.1002	1107813
12:35:00	1105010	1108165	1105005	1107665	0.3435	1107620
12:35:30	1106780	1109000	1106780	1108945	1.1427	1108180
12:36:00	1108450	1109000	1108435	1108995	0.1970	1108980
12:36:30	1109000	1109995	1108995	1109995	0.0380	1109415
12:37:00	1109010	1110000	1107755	1107755	0.5019	1108874
12:37:30	1107755	1108740	1107115	1108740	2.1486	1108136
12:38:00	1108735	1111275	1108355	1110075	0.2042	1109848
12:38:30	1110505	1110505	1110000	1110000	0.9634	1110087
12:39:00	1110010	1111515	1110000	1110000	0.2123	1110235
12:39:30	1111270	1113000	1111270	1113000	1.6643	1112312
12:40:00	1112700	1114505	1112035	1113995	0.6570	1113829
12:40:30	1114715	1114715	1113505	1113580	0.7400	1113631
12:41:00	1113510	1114995	1111520	1114000	0.2095	1114373
12:41:30	1111820	1111820	1111530	1111530	0.5000	1111657
12:42:00	1112050	1112050	1111460	1111460	1.6290	1111590
12:42:30	1111675	1111995	1111500	1111990	0.9830	1111777
12:43:00	1111995	1112000	1111130	1112000	0.5020	1111991
12:43:30	1111230	1112000	1110155	1112000	0.3063	1111735
12:44:00	1110015	1111370	1108225	1111370	2.5079	1109082
12:44:30	1110050	1112000	1109525	1109525	0.2394	1110082
12:45:00	-
12:45:30	1108025	1110735	1106010	1108500	0.1265	1107493
12:46:00	1109000	1110750	1108520	1109030	0.1121	1109055
12:46:30	1108560	1110000	1108505	1110000	0.0679	1109850
12:47:00	1108000	1110000	1107005	1110000	0.0489	1108793
12:47:30	1107510	1108010	1107010	1107010	0.0713	1107641
12:48:00	1107010	1109000	1107010	1109000	0.0462	1107137
12:48:30	1107070	1108950	1107000	1107000	0.3243	1107460
12:49:00	1107030	1108230	1107000	1108230	0.0425	1107079
12:49:30	-
12:50:00	1108295	1110005	1108295	1110000	4.6798	1109128
12:50:30	1109940	1111990	1109010	1109230	0.7205	1109964
12:51:00	1109250	1109250	1109025	1109035	0.2310	1109239
12:51:30	1110430	1110430	1109230	1109230	0.0044	1109885
12:52:00	-
12:52:30	1110000	1110400	1110000	1110320	0.0295	1110258
12:53:00	1110210	1110430	1109280	1110180	0.5130	1109952
12:53:30	1109305	1112000	1109285	1109300	0.1611	1111556
12:54:00	1111760	1111845	1109395	1111745	0.0370	1111777
12:54:30	1111745	1112000	1111745	1112000	0.5000	1111985
12:55:00	1111910	1112000	1111910	1112000	2.0773	1112000
12:55:30	1112010	1115000	1112005	1113000	0.6710	1112366
12:56:00	1113010	1114165	1112870	1113145	0.6561	1113954
12:56:30	1113150	1114530	1112035	1112035	0.2950	1113119
12:57:00	1112035	1115000	1112035	1114010	0.7537	1114877
12:57:30	1114020	1117000	1113910	1114005	1.0682	1115019
12:58:00	1114020	1116260	1113025	1113780	3.9046	1113846
12:58:30	1113985	1115190	1113765	1114975	0.4654	1114233
12:59:00	1114770	1114770	1114500	1114540	0.0662	1114664
12:59:30	1114530	1114680	1114500	1114500	0.3346	1114613
13:00:00	1115920	1115945	1112130	1114360	1.2855	1113169
13:00:30	1113505	1113505	1111000	1113495	2.3963	1112779
13:01:00	1111005	1113495	1111000	1112810	0.4883	1111700
13:01:30	1110935	1110935	1110000	1110000	0.0268	1110248
13:02:00	-
13:02:30	1110300	1111700	1109390	1111700	0.4223	1110044
13:03:00	1110305	1110305	1108000	1109920	1.2991	1108333
13:03:30	1108010	1108775	1108005	1108500	2.5267	1108655
13:04:00	1109205	1109210	1108500	1109210	0.1520	1109036
13:04:30	1109210	1109210	1109195	1109210	0.1570	1109209
13:05:00	1109820	1109820	1109760	1109760	0.2193	1109791
13:05:30	-
13:06:00	1110960	1111045	1110600	1110600	0.1822	1110842
13:06:30	1111055	1111990	1110050	1111000	0.2486	1110241
13:07:00	1111000	1111000	1110050	1111000	0.5494	1110959
13:07:30	1111995	1112000	1110055	1110055	0.1334	1110591
13:08:00	1111265	1111830	1110500	1111800	0.0370	1111437
13:08:30	1111610	1112140	1111500	1111500	0.6374	1111930
13:09:00	1112060	1112995	1111070	1111990	1.2068	1111991
13:09:30	1112280	1113145	1112000	1112245	0.7782	1112504
13:10:00	1112245	1113710	1112245	1113710	0.0430	1113454
13:10:30	1113745	1115000	1112470	1112500	2.1608	1114332
13:11:00	1114845	1114900	1114845	1114900	0.0100	1114873
13:11:30	1115050	1117990	1114845	1116965	1.6824	1116755
13:12:00	1115075	1116955	1114750	1116955	0.2330	1115734
13:12:30	1115750	1116955	1115750	1115750	0.7498	1115822
13:13:00	1115810	1115810	1115795	1115795	0.0110	1115805
13:13:30	1115750	1116000	1115000	1115000	1.1923	1115343
13:14:00	1115005	1115655	1115000	1115000	1.0028	1115003
13:14:30	1114995	1115595	1114010	1114010	1.1397	1114877
13:15:00	1114815	1114815	1114020	1114210	0.2000	1114120
13:15:30	1116150	1116295	1116150	1116295	0.2399	1116288
13:16:00	1116275	1116950	1116275	1116950	0.4690	1116454
13:16:30	1116950	1117975	1116950	1116980	0.9847	1117287
13:17:00	1116515	1117975	1116515	1117085	0.8460	1117100
13:17:30	1116845	1116845	1115760	1115760	0.7515	1116679
13:18:00	1115760	1115850	1114245	1114245	0.1140	1115067
13:18:30	1114215	1114790	1114210	1114790	2.6836	1114222
13:19:00	1114215	1114215	1111445	1112820	1.4836	1113146
13:19:30	1110100	1113600	1110000	1113585	1.4691	1111914
13:20:00	1113105	1113595	1110010	1110010	0.2902	1111542
13:20:30	1112605	1112620	1108620	1108620	1.1031	1110027
13:21:00	1109505	1109505	1109505	1109505	0.0020	1109505
13:21:30	1108605	1109600	1108605	1108920	1.1785	1109540
13:22:00	1108620	1109595	1108605	1109360	0.4397	1108866
13:22:30	1109575	1111185	1108605	1108605	0.5404	1109483
13:23:00	1109590	1109595	1109590	1109595	0.1851	1109595
13:23:30	1108615	1108615	1108600	1108600	1.0029	1108606
13:24:00	1108010	1109000	1106710	1107965	2.0309	1107986
13:24:30	1107965	1107970	1107965	1107970	0.0120	1107966
13:25:00	1107025	1108000	1106500	1106500	0.2010	1106712
13:25:30	1106520	1106520	1106500	1106500	0.1000	1106501
13:26:00	1107490	1110000	1107490	1108450	0.7997	1109179
13:26:30	1110000	1110000	1110000	1110000	0.1024	1110000
13:27:00	1109925	1110000	1108460	1108460	0.2000	1109223
13:27:30	1108490	1108490	1108460	1108460	0.1000	1108462
13:28:00	1108460	1110000	1107845	1107845	0.3993	1108710
13:28:30	1109995	1109995	1109995	1109995	0.1000	1109995
13:29:00	1107360	1108100	1107310	1108100	0.4480	1107523
13:29:30	1106295	1108095	1106295	1108090	0.3543	1107011
13:30:00	1106560	1109000	1106500	1106500	0.3840	1107156
13:30:30	1107020	1107020	1107000	1107000	0.1000	1107001
13:31:00	1108880	1108880	1108880	1108880	0.0023	1108880
13:31:30	1108595	1108600	1108595	1108600	0.0224	1108600
13:32:00	-
13:32:30	1108000	1108000	1107000	1107000	0.5038	1107025
13:33:00	1107000	1107000	1106000	1106995	0.4678	1106715
13:33:30	1106995	1107220	1106995	1107220	0.0251	1107174
13:34:00	1107060	1107060	1106330	1106335	0.1200	1107034
13:34:30	1106025	1106030	1105100	1106010	0.7353	1106008
13:35:00	1105100	1106420	1105100	1105120	0.5471	1106227
13:35:30	1106350	1106640	1106020	1106150	0.2140	1106375
13:36:00	1106600	1106605	1106155	1106605	0.2460	1106420
13:36:30	1106525	1106525	1106525	1106525	0.0164	1106525
13:37:00	1106625	1106625	1106580	1106620	0.3821	1106618
13:37:30	1106000	1106000	1105650	1105940	0.6150	1105937
13:38:00	1105105	1105105	1105100	1105100	0.2000	1105103
13:38:30	1105100	1105100	1104335	1104335	0.4998	1104978
13:39:00	1105000	1105000	1104995	1104995	0.1545	1104999
13:39:30	1104410	1104410	1104410	1104410	0.1100	1104410
13:40:00	1104065	1105980	1104050	1105980	1.0119	1105039
13:40:30	1107000	1107465	1106190	1107240	0.0766	1107251
13:41:00	1108440	1108440	1106640	1106640	0.1034	1106686
13:41:30	1106640	1106640	1106220	1106220	0.2000	1106222
13:42:00	1107000	1107000	1106020	1106020	0.0283	1106139
13:42:30	1106020	1106020	1104995	1104995	0.3633	1105656
13:43:00	1105000	1106925	1105000	1106920	0.2318	1105467
13:43:30	1106005	1106230	1104915	1106130	0.3200	1105939
13:44:00	1106160	1106160	1106160	1106160	0.0010	1106160
13:44:30	-
13:45:00	1106360	1106360	1106360	1106360	0.0020	1106360
13:45:30	1106945	1106945	1106940	1106945	0.6784	1106945
13:46:00	1106945	1107360	1106945	1107360	0.1681	1106951
13:46:30	1108000	1108730	1107505	1107510	0.5550	1107945
13:47:00	1108800	1109000	1107515	1108080	0.5956	1108819
13:47:30	1108970	1109300	1108970	1109300	0.0310	1109139
13:48:00	1108025	1109000	1108025	1108040	0.0170	1108097
13:48:30	1108050	1108050	1108000	1108000	1.4708	1108003
13:49:00	1106000	1107920	1105520	1107920	0.1223	1106289
13:49:30	-
13:50:00	1108160	1109500	1108160	1109050	0.2275	1108977
13:50:30	1109055	1109500	1108175	1109070	0.8131	1109049
13:51:00	1109370	1109985	1109370	1109985	0.7629	1109524
13:51:30	1109985	1110000	1109500	1109505	0.4037	1109941
13:52:00	1109570	1110000	1109080	1110000	0.0332	1109807
13:52:30	-
13:53:00	1109940	1109940	1109000	1109090	0.3630	1109123
13:53:30	-
13:54:00	1109000	1109000	1108070	1108070	0.0043	1108135
13:54:30	1108000	1108000	1106960	1107000	0.1455	1107272
13:55:00	1107000	1107000	1106365	1106365	0.1140	1106940
13:55:30	1106365	1106370	1105000	1105000	1.6690	1106313
13:56:00	1105000	1105000	1105000	1105000	0.0600	1105000
13:56:30	1105010	1105010	1105000	1105000	0.6306	1105000
13:57:00	1105005	1105005	1104820	1104960	0.6424	1104972
13:57:30	1104375	1104385	1104340	1104340	0.4358	1104344
13:58:00	1104375	1104685	1104000	1104000	1.4693	1104094
13:58:30	1103950	1104500	1103950	1104500	1.7426	1104080
13:59:00	1104525	1104525	1103800	1103800	0.2091	1104000
13:59:30	1103500	1103860	1102500	1103505	1.2175	1103682
14:00:00	1103460	1103480	1103460	1103480	0.5000	1103480
14:00:30	1103480	1104000	1102385	1103980	1.1218	1103703
14:01:00	1103995	1104245	1103995	1104245	0.4881	1104009
14:01:30	1104220	1104820	1104215	1104820	1.3509	1104819
14:02:00	1104240	1105165	1104240	1105165	0.0592	1104940
14:02:30	1105030	1105870	1105025	1105415	0.0559	1105324
14:03:00	1105455	1105675	1105455	1105670	0.0580	1105666
14:03:30	1105670	1106005	1105425	1105425	0.5580	1105996
14:04:00	1105025	1105025	1105000	1105000	0.1677	1105010
14:04:30	1104985	1105730	1104985	1105730	0.1486	1105390
14:05:00	1105400	1105405	1105400	1105405	0.3860	1105404
14:05:30	1105410	1106460	1104225	1105435	0.3146	1105487
14:06:00	1104240	1105330	1104220	1105330	0.6144	1104277
14:06:30	1104000	1104000	1103780	1103780	0.0037	1103917
14:07:00	1103765	1103765	1103765	1103765	0.0040	1103765
14:07:30	1103000	1103000	1102855	1102855	0.0200	1102872
14:08:00	1102860	1104000	1102205	1102205	0.5208	1102531
14:08:30	1102205	1102205	1097005	1100200	2.7205	1100021
14:09:00	1101995	1102195	1098845	1098845	0.4125	1100930
14:09:30	1098500	1099470	1098000	1098000	0.3276	1098264
14:10:00	1097450	1099085	1094535	1095405	2.3395	1095491
14:10:30	1095405	1097500	1093900	1096520	2.5585	1095477
14:11:00	1096505	1097855	1096505	1096515	2.5828	1096882
14:11:30	1096515	1097710	1096145	1097675	0.1974	1097572
14:12:00	1097675	1097675	1095405	1095490	0.2010	1096943
14:12:30	1095960	1095960	1095370	1095385	0.1361	1095513
14:13:00	1094685	1094685	1094200	1094200	0.1700	1094489
14:13:30	1093530	1093530	1092355	1092355	0.7306	1093103
14:14:00	1093985	1095150	1093985	1094605	1.6800	1094972
14:14:30	1094605	1095800	1094605	1094650	0.1356	1095163
14:15:00	1096310	1097850	1095490	1096865	1.3276	1097062
14:15:30	1096865	1096865	1096485	1096485	0.0040	1096769
14:16:00	1096500	1098000	1096490	1098000	1.3530	1097252
14:16:30	1098000	1098010	1097210	1097210	0.1439	1097674
14:17:00	1097000	1097920	1095310	1097000	0.6053	1097228
14:17:30	1095340	1095340	1095185	1095185	0.0999	1095193
14:18:00	1095005	1095005	1094005	1094675	0.3521	1094459
14:18:30	1094675	1094675	1094675	1094675	0.0020	1094675
14:19:00	1094660	1096330	1094485	1094500	1.5094	1094631
14:19:30	1094510	1094515	1093405	1093405	0.2067	1094359
14:20:00	1093410	1094760	1093105	1094760	0.2208	1093460
14:20:30	1094760	1095815	1094745	1095815	0.0283	1094941
14:21:00	1094790	1096370	1094790	1096340	0.1570	1095816
14:21:30	1095035	1095050	1095035	1095050	0.0030	1095040
14:22:00	1096365	1097240	1095100	1096820	0.3389	1096702
14:22:30	1095155	1095155	1095150	1095150	0.0028	1095152
14:23:00	1096390	1096435	1096390	1096430	0.0310	1096409
14:23:30	1096470	1096825	1095855	1096825	0.1319	1096089
14:24:00	-
14:24:30	1096895	1096895	1095885	1095885	0.0030	1096558
14:25:00	-
14:25:30	1096550	1096560	1096545	1096560	0.0090	1096553
14:26:00	1096560	1097755	1096560	1097635	1.7461	1097512
14:26:30	1097635	1098650	1097635	1098600	2.0576	1098519
14:27:00	1098800	1099260	1098800	1099205	0.4378	1098947
14:27:30	1099210	1100000	1098935	1099105	1.4262	1099931
14:28:00	1099100	1099460	1098065	1099460	0.2697	1099045
14:28:30	1100000	1100000	1099670	1099670	0.2710	1099979
14:29:00	1099640	1099645	1099640	1099640	0.0160	1099640
14:29:30	1099415	1099995	1099415	1099645	0.6100	1099503
14:30:00	1099955	1100000	1099955	1100000	0.6058	1099999
14:30:30	1100225	1100260	1100225	1100245	0.1069	1100227
14:31:00	1100525	1102080	1100525	1101220	1.1504	1101095
14:31:30	1101275	1101285	1101250	1101250	0.0720	1101258
14:32:00	1101015	1101940	1100200	1100200	0.1841	1100563
14:32:30	1100390	1100390	1100180	1100180	0.2250	1100218
14:33:00	1101050	1101050	1100090	1100090	0.2800	1100093
14:33:30	1100090	1100090	1098200	1100005	1.2251	1099947
14:34:00	1099770	1099770	1099770	1099770	0.0015	1099770
14:34:30	1099760	1099760	1099760	1099760	0.0010	1099760
14:35:00	1099760	1099785	1099755	1099760	0.0190	1099768
14:35:30	1099015	1102000	1099015	1101995	0.7284	1101821
14:36:00	1101515	1101515	1101245	1101245	0.0020	1101380
14:36:30	1101950	1101950	1100890	1100890	0.0020	1101420
14:37:00	1101830	1101830	1100640	1100640	0.2108	1100989
14:37:30	1100505	1100505	1099895	1099895	0.8730	1100135
14:38:00	1099650	1099650	1099160	1099160	0.0070	1099580
14:38:30	1099160	1100145	1099000	1100145	0.0110	1100029
14:39:00	1100320	1100865	1100320	1100865	0.1499	1100834
14:39:30	-
14:40:00	1099210	1099210	1099140	1099140	0.0100	1099193
14:40:30	1099140	1099140	1098205	1098205	0.0114	1098541
14:41:00	1098200	1099000	1095200	1098465	1.6177	1096988
14:41:30	1097505	1098135	1097500	1097500	2.4357	1097954
14:42:00	1097500	1097500	1097495	1097500	0.2942	1097500
14:42:30	1096505	1096515	1096505	1096505	0.0300	1096506
14:43:00	1097400	1097400	1097400	1097400	0.0050	1097400
14:43:30	1098705	1098905	1098705	1098905	0.0286	1098720
14:44:00	1098905	1101995	1098905	1101995	0.3896	1100216
14:44:30	1101995	1102480	1099590	1101300	0.5214	1102321
14:45:00	1102735	1104200	1102735	1104200	0.8183	1103404
14:45:30	1103000	1103000	1103000	1103000	0.0010	1103000
14:46:00	1103015	1103015	1102435	1102490	0.1349	1102586
14:46:30	1102305	1102305	1102010	1102010	0.0260	1102093
14:47:00	1102015	1103000	1102015	1102220	0.4970	1102469
14:47:30	1103190	1104895	1103190	1103740	0.5987	1103905
14:48:00	1103740	1104895	1103710	1103990	0.1990	1104434
14:48:30	1104500	1105595	1104140	1104305	0.0988	1104720
14:49:00	1104310	1105355	1104305	1105355	0.0697	1104320
14:49:30	1104945	1104945	1104945	1104945	0.0010	1104945
14:50:00	1105990	1106945	1105990	1106780	0.0120	1106325
14:50:30	1105045	1105200	1105040	1105040	1.2346	1105040
14:51:00	1105040	1105040	1102960	1103545	0.2793	1104365
14:51:30	-
14:52:00	-
14:52:30	1103020	1103020	1102500	1102710	1.2225	1102959
14:53:00	1102505	1104065	1100005	1100005	0.4638	1102889
14:53:30	1100010	1102500	1100010	1102500	0.1772	1102486
14:54:00	1100050	1100050	1100045	1100045	0.2085	1100049
14:54:30	1102445	1102445	1102445	1102445	0.1017	1102445
14:55:00	1103000	1105025	1103000	1105000	0.6290	1104150
14:55:30	1104055	1104065	1104045	1104045	0.0060	1104057
14:56:00	1104040	1105455	1104040	1105455	0.2620	1104860
14:56:30	1104450	1105010	1104450	1105010	0.0020	1104730
14:57:00	-
14:57:30	1105705	1106005	1105550	1105555	0.8350	1105712
14:58:00	-
14:58:30	1105960	1105965	1105960	1105965	0.0420	1105960
14:59:00	1105040	1105040	1104255	1104255	0.5048	1104947
14:59:30	1104830	1104830	1104770	1104770	0.0064	1104783
15:00:00	1104555	1106980	1104555	1106975	0.7081	1104671
15:00:30	1106025	1106630	1104000	1105000	0.3169	1105934
15:01:00	1105000	1107000	1105000	1107000	0.7191	1106760
15:01:30	1105210	1106810	1105205	1106810	0.4078	1106688
15:02:00	1105320	1105320	1105195	1105195	0.2543	1105216
15:02:30	1105000	1105135	1104470	1104470	0.0553	1104913
15:03:00	1104470	1104970	1104005	1104005	0.1110	1104879
15:03:30	1104005	1104005	1103310	1103895	0.5938	1103541
15:04:00	1103900	1104270	1103900	1104270	0.1509	1104131
15:04:30	-
15:05:00	-
15:05:30	1103635	1103635	1103000	1103000	0.1053	1103319
15:06:00	1103230	1103230	1102300	1102300	0.2340	1102527
15:06:30	1102325	1102825	1102010	1102755	0.1291	1102298
15:07:00	1102460	1102820	1102015	1102015	0.3350	1102506
15:07:30	1102015	1102015	1102000	1102000	0.0222	1102001
15:08:00	1102000	1102030	1101005	1101005	0.2402	1101036
15:08:30	1101005	1101005	1100000	1100780	0.4883	1100382
15:09:00	1100280	1100935	1100000	1100935	0.2426	1100591
15:09:30	1100460	1100460	1099000	1099570	0.2620	1100052
15:10:00	1099960	1099960	1098485	1098500	0.1454	1098960
15:10:30	1099580	1100580	1099580	1100085	0.2230	1099899
15:11:00	1099775	1099990	1098500	1099000	0.2320	1098875
15:11:30	1099460	1099475	1098500	1098500	0.1370	1099148
15:12:00	1098500	1098500	1097000	1097360	0.5354	1097796
15:12:30	1097860	1098405	1097860	1098405	0.0650	1098111
15:13:00	1098410	1098860	1098000	1098850	0.7090	1098730
15:13:30	1098855	1098855	1098355	1098355	0.5060	1098846
15:14:00	1099000	1099090	1099000	1099090	0.5733	1099081
15:14:30	1099100	1100000	1099030	1100000	0.2002	1099957
15:15:00	1100000	1101205	1099850	1101205	3.7774	1100080
15:15:30	1101485	1101515	1100500	1100500	0.5153	1100774
15:16:00	1101130	1102640	1101130	1101855	0.5418	1102499
15:16:30	1101855	1102885	1101855	1102030	2.2984	1102008
15:17:00	1100540	1100570	1100240	1100500	0.3632	1100517
15:17:30	1100240	1100240	1099295	1099310	0.2752	1099439
15:18:00	1099810	1100030	1099005	1100030	0.0390	1099568
15:18:30	1100495	1100525	1100015	1100015	0.0230	1100363
15:19:00	1099895	1099895	1099000	1099000	0.0440	1099279
15:19:30	1099000	1099500	1097965	1097965	0.2632	1098461
15:20:00	1097865	1097865	1097300	1097305	0.3250	1097499
15:20:30	1097305	1097305	1096000	1096000	0.1770	1096668
15:21:00	1096500	1097500	1096500	1097475	0.0700	1096785
15:21:30	1097485	1097705	1096060	1097705	0.0725	1096816
15:22:00	1097490	1097570	1096485	1096485	0.3017	1097346
15:22:30	-
15:23:00	-
15:23:30	1096040	1096405	1095115	1096405	0.3124	1095311
15:24:00	1096995	1097000	1095205	1095205	0.0730	1096271
15:24:30	1095210	1096995	1095210	1096995	0.1329	1096825
15:25:00	1097000	1097355	1096000	1097350	1.0017	1097066
15:25:30	1097350	1097355	1096045	1096045	0.8993	1097338
15:26:00	1097260	1097645	1097260	1097645	0.7685	1097337
15:26:30	1097660	1098600	1097660	1098600	0.1173	1098495
15:27:00	1098800	1099000	1098800	1099000	0.0300	1098987
15:27:30	1098415	1098415	1098300	1098300	0.0080	1098394
15:28:00	1097760	1097775	1096575	1097775	0.4030	1097603
15:28:30	1097955	1098000	1097955	1098000	0.0123	1097967
15:29:00	1098045	1098045	1098000	1098000	0.0053	1098024
15:29:30	1097390	1097390	1097120	1097120	0.2240	1097121
15:30:00	1097075	1097570	1096110	1096500	0.8599	1096277
15:30:30	1096000	1097040	1095000	1097040	0.7117	1095453
15:31:00	1095860	1096005	1095000	1095740	0.4792	1095839
15:31:30	1095075	1095920	1095075	1095920	0.0034	1095671
15:32:00	-
15:32:30	1095500	1095500	1094000	1095000	0.4639	1095031
15:33:00	1094995	1097220	1094995	1097220	0.4436	1095931
15:33:30	1097990	1098000	1096470	1098000	0.8240	1097506
15:34:00	1098135	1099205	1098135	1099005	0.4680	1099008
15:34:30	1099010	1099010	1098380	1098380	0.0020	1098695
15:35:00	1098580	1099175	1098580	1098585	1.1461	1098596
15:35:30	1098955	1100000	1098955	1099045	0.1008	1099032
15:36:00	1099050	1101700	1099050	1101700	0.2062	1100553
15:36:30	1101025	1102000	1100740	1101675	1.3303	1101735
15:37:00	1101830	1102230	1101830	1102230	0.4567	1102154
15:37:30	1102235	1103005	1098875	1103005	0.2718	1102101
15:38:00	1102945	1103200	1102930	1103200	0.6635	1103024
15:38:30	-
15:39:00	1102500	1103200	1101995	1103000	0.1886	1102432
15:39:30	1102020	1105225	1102015	1105225	0.4407	1103602
15:40:00	1105010	1106505	1103905	1105040	1.1619	1105645
15:40:30	1105000	1105000	1104000	1105000	0.5026	1104984
15:41:00	1104020	1104345	1102500	1103280	0.5129	1102970
15:41:30	1102500	1104000	1102500	1102505	0.4324	1103363
15:42:00	1103995	1103995	1103995	1103995	0.0030	1103995
15:42:30	1104000	1104000	1103805	1103965	0.5245	1103964
15:43:00	1104480	1104480	1103530	1103530	0.2948	1104274
15:43:30	1103535	1103535	1103030	1103530	0.5766	1103052
15:44:00	1103030	1103030	1102990	1103005	0.1643	1103012
15:44:30	1103560	1103560	1102985	1102995	0.7210	1103295
15:45:00	1102720	1103000	1102720	1103000	0.3124	1102999
15:45:30	1104000	1104005	1104000	1104005	0.0064	1104001
15:46:00	1104965	1104970	1104510	1104520	0.5044	1104963
15:46:30	1104970	1105000	1104525	1104585	0.5250	1104851
15:47:00	1104590	1105000	1104420	1104420	0.0864	1104847
15:47:30	1104000	1104260	1102990	1102990	0.0894	1103712
15:48:00	-
15:48:30	1102500	1102870	1102280	1102280	0.1305	1102665
15:49:00	1102280	1102280	1102060	1102060	0.3140	1102246
15:49:30	1102610	1102615	1102600	1102610	0.1011	1102600
15:50:00	1102020	1102520	1100000	1102015	0.2452	1100848
15:50:30	1102020	1102020	1100070	1100570	0.0424	1101680
15:51:00	1101850	1102100	1101850	1102100	0.1109	1101890
15:51:30	1101000	1101000	1100945	1100945	0.2600	1100989
15:52:00	1100425	1100430	1098095	1099760	0.7456	1099957
15:52:30	1099760	1102000	1099760	1100840	0.4117	1100296
15:53:00	1100845	1100845	1100840	1100840	0.5000	1100840
15:53:30	1102000	1102865	1101930	1101930	0.6839	1102129
15:54:00	1103000	1105390	1102520	1104350	1.1612	1103507
15:54:30	1101650	1105000	1101190	1102520	0.1948	1101717
15:55:00	-
15:55:30	1101245	1101245	1101240	1101240	0.0100	1101242
15:56:00	1101250	1102245	1101005	1101095	2.3170	1101148
15:56:30	1102345	1102350	1102345	1102350	0.0199	1102347
15:57:00	1102000	1102380	1102000	1102380	0.2459	1102362
15:57:30	1102390	1102455	1101825	1101825	0.0437	1102316
15:58:00	1101355	1101355	1100590	1100590	0.4622	1101030
15:58:30	1101000	1101000	1100000	1100000	0.0319	1100258
15:59:00	-
15:59:30	1101000	1101735	1100085	1100085	0.0227	1100936
16:00:00	1101735	1102000	1101735	1102000	0.0699	1101748
16:00:30	1102370	1102455	1100195	1102455	2.0260	1102423
16:01:00	1102965	1106105	1102965	1105100	0.9693	1104456
16:01:30	1104600	1106320	1104600	1106295	1.9417	1105934
16:02:00	1106295	1110000	1106295	1110000	2.5135	1107235
16:02:30	1110000	1110000	1107030	1108440	0.1266	1108124
16:03:00	1109000	1109000	1108970	1108975	0.5052	1108975
16:03:30	1109250	1112000	1109200	1112000	0.4588	1109992
16:04:00	1110005	1112000	1109870	1111010	0.6303	1111206
16:04:30	1111005	1111705	1109870	1110095	0.3520	1110068
16:05:00	1111700	1111700	1109350	1109920	0.0130	1110722
16:05:30	1109895	1111995	1108960	1111990	1.2555	1111113
16:06:00	1110025	1110060	1110025	1110055	0.0100	1110047
16:06:30	1110065	1110070	1109925	1109925	0.0143	1110038
16:07:00	1109035	1110055	1109035	1110055	0.6575	1109723
16:07:30	1110195	1112000	1110180	1112000	0.5166	1111603
16:08:00	1111860	1112500	1111860	1112500	0.6521	1112037
16:08:30	1112500	1114845	1112500	1114845	1.0107	1113331
16:09:00	1114845	1115180	1114100	1114100	0.4738	1114829
16:09:30	1114775	1115180	1114080	1114100	0.4617	1114282
16:10:00	1114000	1114085	1113585	1113585	0.0265	1113861
16:10:30	1112665	1113535	1112665	1113535	0.0980	1113264
16:11:00	1113535	1115700	1113535	1115700	0.7028	1114182
16:11:30	1115990	1116860	1114300	1114300	0.4383	1116459
16:12:00	1114995	1115390	1113900	1113900	0.9068	1114954
16:12:30	1113905	1114810	1113025	1113025	0.4912	1113751
16:13:00	1113025	1113615	1113020	1113435	0.2593	1113033
16:13:30	1113435	1113985	1113000	1113985	0.4645	1113049
16:14:00	1113030	1113755	1112600	1113755	0.0280	1113109
16:14:30	1113255	1113650	1112600	1112600	0.0505	1113167
16:15:00	1113105	1115000	1112500	1115000	0.8841	1113730
16:15:30	1114235	1115000	1114235	1114995	0.3304	1114871
16:16:00	1115000	1116570	1115000	1116570	0.3099	1115095
16:16:30	1116570	1116960	1116570	1116960	0.2000	1116872
16:17:00	1115245	1116800	1114400	1116795	0.4637	1115617
16:17:30	1116995	1117040	1116100	1116100	0.2957	1116824
16:18:00	1116770	1118000	1116100	1117955	0.1285	1117277
16:18:30	1117960	1117960	1116100	1116100	0.2138	1116915
16:19:00	1116655	1116655	1116100	1116100	0.1353	1116137
16:19:30	1116120	1116120	1115000	1115000	1.3545	1115565
16:20:00	1115000	1115000	1113700	1113700	0.3279	1114917
16:20:30	1113710	1114005	1113605	1113790	0.1384	1113651
16:21:00	1113200	1113200	1113200	1113200	0.0010	1113200
16:21:30	1113285	1113895	1113280	1113895	0.1784	1113623
16:22:00	1113890	1114625	1113890	1114000	0.2857	1114125
16:22:30	1114010	1114660	1114000	1114000	2.2213	1114587
16:23:00	1114000	1114785	1112405	1112405	2.1810	1113219
16:23:30	1112270	1112460	1112255	1112460	0.1208	1112344
16:24:00	1112360	1113165	1112360	1113155	1.0470	1113140
16:24:30	1113175	1113685	1112755	1113685	0.3063	1113094
16:25:00	1113880	1115000	1113880	1115000	0.1126	1114698
16:25:30	1114090	1114130	1114090	1114130	0.0200	1114125
16:26:00	1114130	1114165	1112880	1112880	0.0409	1113288
16:26:30	1112880	1112955	1112580	1112580	0.2807	1112726
16:27:00	1113000	1113000	1112970	1112970	0.4485	1112975
16:27:30	-
16:28:00	1112570	1113000	1112510	1113000	0.8716	1112875
16:28:30	1112510	1112880	1112040	1112040	0.1074	1112721
16:29:00	1112010	1112010	1110985	1111000	0.5369	1111348
16:29:30	1111000	1111000	1110995	1110995	0.1620	1110995
16:30:00	1110995	1111000	1110000	1110820	0.7548	1110258
16:30:30	1110995	1112005	1110995	1111000	2.1335	1111250
16:31:00	1111000	1111605	1111000	1111605	0.0728	1111049
16:31:30	1112145	1113990	1112110	1112115	0.1420	1112557
16:32:00	1112505	1112505	1112500	1112505	0.6019	1112500
16:32:30	1113885	1115325	1112140	1114005	1.7810	1114469
16:33:00	1113505	1115330	1113505	1114215	0.5083	1115209
16:33:30	-
16:34:00	1115080	1115110	1115080	1115110	0.0060	1115105
16:34:30	1115930	1115945	1115390	1115405	0.1490	1115491
16:35:00	1115405	1115420	1115405	1115420	0.0074	1115412
16:35:30	1115425	1115430	1114025	1115405	0.1933	1115154
16:36:00	1115405	1115910	1115405	1115910	0.0165	1115711
16:36:30	1115710	1115720	1115710	1115710	0.1080	1115710
16:37:00	1115540	1115540	1115540	1115540	0.0100	1115540
16:37:30	1115465	1115630	1114630	1114630	0.1050	1115576
16:38:00	1115155	1115630	1114460	1114705	0.6665	1115185
16:38:30	1114680	1114680	1114025	1114460	0.6090	1114435
16:39:00	1114000	1114190	1113475	1114020	1.2538	1113776
16:39:30	1113480	1113480	1112210	1112210	2.3027	1113440
16:40:00	1112450	1112450	1112445	1112450	0.2200	1112450
16:40:30	1113030	1113030	1113025	1113025	0.0020	1113028
16:41:00	1114000	1114000	1114000	1114000	0.0025	1114000
16:41:30	1115000	1115000	1114330	1114350	0.1152	1114925
16:42:00	1114020	1114020	1114020	1114020	0.0040	1114020
16:42:30	1114040	1114040	1113855	1113895	1.3183	1113987
16:43:00	1113290	1114000	1112395	1113320	0.5686	1113108
16:43:30	1113015	1113015	1113000	1113000	0.0095	1113011
16:44:00	1112160	1112160	1111100	1111100	0.5194	1111652
16:44:30	1112985	1113165	1112985	1113060	0.0119	1113028
16:45:00	1113055	1113055	1113055	1113055	0.0199	1113055
16:45:30	1113580	1114035	1113580	1114035	1.2826	1113935
16:46:00	1114755	1115000	1113600	1115000	0.2699	1114760
16:46:30	1114995	1115310	1114995	1115035	1.1015	1115020
16:47:00	1115030	1115770	1113075	1115770	0.3355	1115641
16:47:30	1115455	1115455	1115455	1115455	0.0380	1115455
16:48:00	1114730	1115770	1114730	1115770	0.0420	1115265
16:48:30	1115755	1116080	1115155	1115985	0.1759	1115862
16:49:00	1115990	1117000	1115970	1117000	0.8868	1116801
16:49:30	1116065	1116065	1115515	1115755	0.6070	1115944
16:50:00	1115760	1115760	1114070	1114070	1.8104	1115332
16:50:30	1114930	1114930	1114750	1114915	0.0400	1114878
16:51:00	1115000	1115000	1114020	1114500	0.5597	1114341
16:51:30	1115000	1115000	1114020	1114020	3.0828	1114192
16:52:00	1114020	1114020	1114020	1114020	0.0010	1114020
16:52:30	1114020	1114500	1113000	1114500	0.5805	1113697
16:53:00	1114475	1115025	1114475	1115025	2.2200	1114948
16:53:30	1115030	1116500	1115025	1116000	0.2149	1115706
16:54:00	1116005	1117250	1116005	1117250	3.0707	1116757
16:54:30	1117250	1118175	1117000	1117210	0.2794	1117139
16:55:00	1117250	1117250	1116700	1117250	0.0110	1117059
16:55:30	-
16:56:00	1117945	1120000	1117945	1120000	0.6150	1119558
16:56:30	1119995	1122000	1119990	1122000	1.7855	1120918
16:57:00	1120430	1120735	1119990	1119990	3.0270	1120026
16:57:30	1120005	1120500	1119990	1119990	1.6315	1120006
16:58:00	1119990	1119990	1116260	1117000	0.7151	1117139
16:58:30	1118530	1118550	1116375	1117000	0.7501	1117633
16:59:00	1117000	1119130	1117000	1118500	0.2915	1117644
16:59:30	1118325	1119820	1117240	1117240	0.5621	1119545
17:00:00	1119885	1120250	1119885	1120250	0.1166	1120000
17:00:30	1120690	1121135	1120690	1120945	0.1941	1120966
17:01:00	1120725	1120725	1118230	1118575	0.1115	1119070
17:01:30	1118590	1119460	1118230	1118230	1.4241	1118253
17:02:00	1117035	1118230	1116495	1117600	0.5654	1116815
17:02:30	1117100	1117120	1115000	1115655	1.9896	1115857
17:03:00	1115660	1116255	1115660	1116200	0.0070	1116073
17:03:30	1116200	1117180	1116200	1116695	0.0297	1116388
17:04:00	1116700	1116735	1116160	1116160	0.3368	1116352
17:04:30	1116240	1116970	1116240	1116970	0.0047	1116395
17:05:00	1116475	1116515	1116030	1116030	0.0808	1116438
17:05:30	1116025	1116130	1115000	1115005	0.4576	1115518
17:06:00	1115030	1115500	1114400	1114415	2.0959	1115003
17:06:30	1114995	1115000	1114415	1114415	0.3749	1114852
17:07:00	1114795	1115005	1114795	1115005	0.1271	1114828
17:07:30	1116085	1116085	1116085	1116085	0.0014	1116085
17:08:00	1116080	1116085	1112780	1112780	0.4384	1114674
17:08:30	1113970	1115305	1113970	1115305	0.0305	1114866
17:09:00	1113860	1114370	1113000	1114370	1.0400	1113966
17:09:30	1114110	1114950	1114110	1114950	0.1000	1114736
17:10:00	1114345	1114345	1114280	1114305	0.1020	1114294
17:10:30	1114800	1114800	1114800	1114800	0.0010	1114800
17:11:00	1114720	1114720	1114720	1114720	0.0010	1114720
17:11:30	1114690	1115500	1114015	1114030	0.6241	1114928
17:12:00	1114340	1114340	1112885	1112885	0.1496	1113361
17:12:30	1112610	1113000	1112500	1113000	0.5264	1112505
17:13:00	1112010	1113090	1112010	1113090	0.0985	1112021
17:13:30	1113095	1113915	1112990	1113890	0.9143	1113586
17:14:00	1113240	1113285	1113230	1113285	0.1520	1113231
17:14:30	1113285	1113285	1112000	1112000	0.7903	1112198
17:15:00	1112000	1112895	1110000	1112605	0.6312	1111650
17:15:30	1112030	1113100	1112000	1112200	0.1519	1112546
17:16:00	1113100	1113700	1112235	1113700	0.1469	1113502
17:16:30	1112295	1112295	1112285	1112285	0.0100	1112292
17:17:00	1112285	1112285	1112100	1112100	0.0232	1112241
17:17:30	-
17:18:00	1112500	1112500	1112405	1112495	0.4820	1112497
17:18:30	1112100	1112375	1111500	1112375	0.3929	1111898
17:19:00	1112375	1112490	1111000	1111185	0.4154	1111233
17:19:30	1110575	1111495	1110000	1111495	1.8447	1110063
17:20:00	1111450	1111500	1111355	1111500	0.4349	1111491
17:20:30	1111500	1111500	1110770	1111500	0.4195	1111486
17:21:00	1111500	1112410	1111500	1112410	0.6564	1111789
17:21:30	1112070	1112410	1112070	1112150	0.3161	1112191
17:22:00	1112150	1112200	1111605	1112200	0.0779	1112184
17:22:30	1112200	1112280	1111700	1112280	0.0150	1112095
17:23:00	1111720	1111720	1111210	1111360	0.1499	1111429
17:23:30	1111000	1111000	1110950	1110950	0.0109	1110962
17:24:00	1110315	1110935	1110000	1110935	0.2446	1110808
17:24:30	1110080	1111000	1110075	1110850	1.4452	1110843
17:25:00	1110995	1111000	1110870	1110870	0.2610	1110995
17:25:30	1110985	1111000	1110985	1111000	0.0665	1110996
17:26:00	1111000	1111000	1111000	1111000	0.3715	1111000
17:26:30	1111995	1112000	1111790	1112000	0.6838	1111996
17:27:00	1112000	1112780	1111185	1111185	5.2359	1112136
17:27:30	1112930	1113000	1112830	1112830	0.2680	1112855
17:28:00	1112475	1113370	1112475	1113000	0.7834	1112996
17:28:30	1113015	1113015	1113005	1113005	0.0080	1113007
17:29:00	1113000	1113000	1112075	1112075	0.5000	1112154
17:29:30	-
17:30:00	1112000	1113000	1111000	1113000	0.3910	1111078
17:30:30	1113200	1113530	1113200	1113530	0.1300	1113479
17:31:00	1113530	1113995	1112570	1113995	0.2279	1113096
17:31:30	1114000	1114325	1113000	1114325	0.3065	1113413
17:32:00	-
17:32:30	-
17:33:00	1113070	1113070	1112445	1112445	0.0966	1112607
17:33:30	1112005	1112005	1112005	1112005	0.0160	1112005
17:34:00	1112400	1112570	1111680	1112060	1.0492	1112008
17:34:30	-
17:35:00	1112550	1112550	1111045	1111395	2.6907	1111154
17:35:30	1111060	1111500	1110000	1110000	0.6673	1110773
17:36:00	1110005	1110005	1109800	1109800	0.7762	1109904
17:36:30	1109575	1110190	1109575	1109765	0.7211	1109643
17:37:00	1110905	1111000	1110905	1110955	0.0167	1110941
17:37:30	1110960	1111050	1110035	1111050	0.1076	1111007
17:38:00	1110580	1111200	1109865	1111200	0.1014	1110735
17:38:30	1111205	1112700	1111205	1112700	0.6662	1111910
17:39:00	1112000	1112740	1111950	1112740	2.0200	1112724
17:39:30	1111620	1113000	1111500	1112900	0.2095	1112333
17:40:00	1112900	1113900	1112900	1113900	0.0292	1112934
17:40:30	1112195	1113995	1112195	1113995	0.0270	1112660
17:41:00	1113125	1114000	1113120	1113745	0.1150	1113211
17:41:30	1114000	1114500	1114000	1114500	0.4138	1114020
17:42:00	1114005	1114500	1113230	1114500	0.0140	1113524
17:42:30	1114485	1114485	1114485	1114485	0.0076	1114485
17:43:00	1113265	1114415	1113265	1114360	0.0220	1114317
17:43:30	1113020	1113020	1113020	1113020	0.0020	1113020
17:44:00	1113020	1114010	1112900	1112900	0.0810	1112998
17:44:30	1112900	1112900	1112220	1112220	0.0270	1112258
17:45:00	1112205	1113040	1112205	1113040	0.0020	1112623
17:45:30	1112290	1112290	1110005	1110915	0.2868	1111182
17:46:00	1110005	1111000	1109000	1109000	1.2252	1109996
17:46:30	1110000	1110690	1110000	1110690	0.5243	1110029
17:47:00	1110035	1110035	1109015	1109015	0.0020	1109525
17:47:30	1109010	1111790	1108000	1110705	1.3025	1110099
17:48:00	1110690	1110735	1110690	1110705	0.0160	1110710
17:48:30	1110695	1110695	1109285	1110000	0.1010	1109865
17:49:00	1109300	1109970	1109260	1109970	0.4853	1109638
17:49:30	1109910	1110000	1109325	1109325	0.1022	1109808
17:50:00	1108910	1108910	1108140	1108905	0.3268	1108899
17:50:30	1111000	1111545	1111000	1111545	0.0050	1111283
17:51:00	1109005	1109940	1108010	1109020	0.1682	1108947
17:51:30	1109065	1109065	1108220	1108220	0.0060	1108361
17:52:00	1109065	1109065	1105250	1106010	3.0620	1106413
17:52:30	1105000	1106500	1105000	1106000	0.5636	1105184
17:53:00	1106000	1106000	1105520	1106000	0.2575	1105976
17:53:30	1106000	1108710	1106000	1106525	0.3439	1107296
17:54:00	1106550	1107700	1106500	1107700	0.1390	1107499
17:54:30	1107620	1107875	1106500	1106500	1.2474	1106645
17:55:00	1105375	1105450	1105375	1105450	0.0117	1105439
17:55:30	1105370	1106355	1104040	1105925	0.0698	1104878
17:56:00	1104045	1107000	1104040	1105820	0.5977	1106110
17:56:30	1105660	1105660	1103990	1103995	0.2070	1104018
17:57:00	1105270	1105750	1103990	1105750	0.0043	1105229
17:57:30	1105620	1105620	1104040	1105195	0.4245	1105214
17:58:00	1103990	1104005	1103990	1104005	0.0020	1103998
17:58:30	1104010	1106150	1104010	1105960	0.0380	1104134
17:59:00	1105640	1106165	1105640	1105670	0.1690	1105901
17:59:30	1105675	1105675	1105625	1105640	0.6900	1105650
18:00:00	1105645	1105645	1104500	1104500	0.3250	1105189
18:00:30	1104940	1105175	1103325	1105175	0.4745	1104229
18:01:00	1105170	1105170	1103610	1103610	0.5736	1103880
18:01:30	1103520	1103520	1102500	1102505	0.0675	1102807
18:02:00	1102505	1104000	1102090	1102965	1.2385	1102997
18:02:30	1103290	1104475	1101965	1102040	0.1575	1102685
18:03:00	1102980	1103020	1102980	1103020	0.9870	1103005
18:03:30	1103030	1103500	1102000	1102895	1.3327	1103074
18:04:00	1102000	1102000	1101000	1101715	0.8565	1101516
18:04:30	1101825	1102205	1100500	1102200	0.9856	1101370
18:05:00	1102205	1103000	1102195	1103000	0.4803	1102348
18:05:30	1103000	1103275	1102740	1102740	1.3884	1103012
18:06:00	1103365	1103365	1102200	1102200	0.0200	1102734
18:06:30	1102935	1106595	1102935	1105995	1.3841	1104432
18:07:00	1106005	1106580	1104255	1106580	0.5880	1105991
18:07:30	1107000	1109420	1107000	1109000	0.2515	1108442
18:08:00	1109000	1110000	1108425	1108425	0.2977	1109456
18:08:30	1107250	1109985	1107250	1108480	0.0244	1109497
18:09:00	1108000	1109600	1107985	1109600	0.7758	1109551
18:09:30	1109180	1110035	1109180	1109445	0.1818	1109629
18:10:00	1110030	1110930	1110030	1110865	0.2166	1110276
18:10:30	1110860	1111020	1110860	1111005	0.2421	1110993
18:11:00	1110940	1110955	1109990	1110505	0.0250	1110451
18:11:30	1109990	1109990	1109500	1109505	0.5430	1109585
18:12:00	1110020	1110080	1110020	1110080	0.5930	1110074
18:12:30	1109635	1109640	1109500	1109500	0.6345	1109502
18:13:00	1109000	1109000	1107930	1107930	0.1020	1108624
18:13:30	1107970	1107970	1107970	1107970	0.0500	1107970
18:14:00	1109745	1109745	1109595	1109600	0.0030	1109647
18:14:30	1109000	1110695	1108900	1110695	0.9333	1109674
18:15:00	1110700	1113195	1109000	1112570	1.6990	1111769
18:15:30	1112405	1115155	1112375	1113290	0.8936	1113052
18:16:00	1113290	1113790	1111860	1111860	0.1430	1112628
18:16:30	1113270	1114810	1113270	1114370	0.1020	1114364
18:17:00	1114005	1114770	1113310	1113310	0.8240	1113954
18:17:30	1113835	1113850	1112340	1112340	0.0810	1113827
18:18:00	1113900	1113905	1113885	1113905	0.1020	1113900
18:18:30	1113920	1113920	1113500	1113500	0.3860	1113592
18:19:00	1113520	1113520	1113500	1113500	0.1150	1113501
18:19:30	1113500	1113500	1113200	1113200	0.5279	1113280
18:20:00	1113205	1113205	1113200	1113200	0.5051	1113200
18:20:30	1114545	1115155	1114220	1115155	0.3105	1114630
18:21:00	1115000	1116000	1115000	1115150	0.1568	1115574
18:21:30	1115145	1115150	1114875	1114985	0.5371	1115139
18:22:00	1114960	1114960	1113790	1113995	0.1964	1114832
18:22:30	1113840	1113840	1113200	1113200	0.4666	1113697
18:23:00	1113300	1113830	1112515	1113000	1.5276	1113152
18:23:30	1113000	1113330	1112000	1112040	1.2363	1112358
18:24:00	1113575	1113575	1112040	1112040	0.1010	1112056
18:24:30	1112500	1112505	1112050	1112505	0.1040	1112126
18:25:00	1113665	1113840	1113665	1113840	0.9181	1113676
18:25:30	1113840	1114000	1113840	1114000	0.0397	1113966
18:26:00	1113020	1113030	1112070	1112070	1.6705	1112916
18:26:30	1112855	1112855	1112070	1112070	0.2487	1112330
18:27:00	1112010	1113000	1111065	1111065	0.7466	1111978
18:27:30	1112360	1112900	1112130	1112130	0.0404	1112381
18:28:00	1112065	1112065	1112000	1112065	0.0210	1112046
18:28:30	1112000	1112055	1111005	1111005	0.1285	1111745
18:29:00	1112130	1112775	1111075	1112775	0.3690	1112050
18:29:30	1111755	1113065	1111755	1113000	0.9612	1112630
18:30:00	1112015	1114000	1111750	1114000	2.6004	1112797
18:30:30	1114330	1114330	1112005	1112235	0.1947	1113201
18:31:00	1113000	1113000	1112080	1112080	0.2563	1112225
18:31:30	1112535	1112535	1110060	1112510	5.1207	1112239
18:32:00	1110130	1112410	1110130	1111880	0.3431	1110633
18:32:30	1111670	1112500	1111670	1112500	0.1110	1112464
18:33:00	-
18:33:30	-
18:34:00	1112090	1112135	1111090	1111110	0.2299	1111870
18:34:30	1111145	1111145	1111100	1111100	0.1000	1111109
18:35:00	1112000	1112000	1109805	1110000	0.3409	1110127
18:35:30	1110000	1112720	1109995	1111405	1.0738	1110365
18:36:00	1111990	1112000	1111990	1112000	0.0021	1111995
18:36:30	1112055	1112055	1112050	1112050	0.1500	1112050
18:37:00	1112055	1112055	1109655	1111000	1.1844	1111408
18:37:30	1110830	1111435	1109650	1110820	0.3068	1110352
18:38:00	1110820	1112525	1109655	1111000	0.1416	1111196
18:38:30	1111000	1111000	1110640	1110815	0.1079	1110654
18:39:00	1109735	1111005	1109725	1111005	0.1374	1110921
18:39:30	1111000	1111935	1110000	1111935	0.8537	1110943
18:40:00	1111190	1111705	1111190	1111700	0.0800	1111683
18:40:30	1111925	1114000	1111710	1114000	1.7696	1113280
18:41:00	1114000	1114000	1111030	1111030	0.4239	1113540
18:41:30	1112500	1113830	1112495	1113830	0.2059	1112525
18:42:00	-
18:42:30	1112065	1113830	1112045	1113830	2.0491	1113536
18:43:00	1113830	1115000	1113830	1115000	0.3341	1113911
18:43:30	1114025	1114030	1113040	1113985	0.1350	1113292
18:44:00	1113010	1113950	1112825	1112825	2.7394	1113043
18:44:30	1112805	1112805	1112000	1112000	0.2626	1112623
18:45:00	1112000	1113765	1112000	1113765	0.2010	1112009
18:45:30	1112510	1113740	1112000	1112500	0.1430	1112213
18:46:00	1112565	1112565	1112560	1112560	0.0070	1112564
18:46:30	1113805	1114000	1113805	1114000	0.0990	1113927
18:47:00	1113990	1114000	1113990	1114000	0.1865	1113996
18:47:30	1113095	1113095	1113070	1113070	0.0020	1113083
18:48:00	1113000	1113000	1111100	1111985	0.7227	1112094
18:48:30	1111985	1113095	1111985	1112000	0.1058	1112041
18:49:00	1112030	1112030	1112000	1112000	0.2516	1112001
18:49:30	1111980	1112000	1111980	1112000	0.4182	1112000
18:50:00	1112790	1112790	1112785	1112785	0.0628	1112790
18:50:30	1112385	1113200	1112385	1113200	1.0824	1112808
18:51:00	1113230	1114000	1113090	1113090	0.0440	1113327
18:51:30	1113105	1113105	1113100	1113100	0.0020	1113103
18:52:00	1113675	1114195	1113675	1113685	0.7384	1113811
18:52:30	1113675	1115915	1112780	1115915	0.9273	1115044
18:53:00	1116000	1118005	1115025	1117000	3.4238	1117188
18:53:30	1117000	1118500	1115610	1118500	0.2414	1117050
18:54:00	1118500	1120000	1117000	1118495	3.0036	1119668
18:54:30	1118495	1118495	1116815	1118335	0.5440	1118010
18:55:00	1118150	1119995	1118150	1119995	0.2593	1119203
18:55:30	1118825	1120790	1118820	1119265	2.3863	1119882
18:56:00	1120790	1122900	1119995	1122280	1.8853	1121872
18:56:30	1122545	1124510	1122260	1123000	0.8123	1123587
18:57:00	1123420	1123645	1121330	1122945	2.5230	1122847
18:57:30	1122945	1122945	1121945	1122445	0.0230	1122141
18:58:00	1121305	1122000	1120720	1122000	1.7312	1121165
18:58:30	1121280	1121280	1120980	1120980	0.0030	1121097
18:59:00	1120015	1121995	1120000	1121005	0.1848	1120115
18:59:30	1120000	1120930	1120000	1120000	0.0461	1120048
19:00:00	1120495	1121005	1120495	1120530	0.1049	1120826
19:00:30	1121005	1122000	1121005	1122000	0.1990	1121115
19:01:00	1121250	1122680	1121250	1122010	0.1689	1121982
19:01:30	1122445	1124405	1121270	1123370	1.4204	1124295
19:02:00	1124400	1125000	1124400	1124995	0.6287	1124495
19:02:30	1124500	1124965	1123330	1124940	0.8963	1124800
19:03:00	1124945	1125555	1124320	1124320	1.1790	1124936
19:03:30	1125000	1125010	1125000	1125005	0.2420	1125000
19:04:00	1125000	1125000	1120875	1120875	1.2203	1123677
19:04:30	1120875	1123295	1120000	1121665	0.3890	1120185
19:05:00	1121650	1122220	1120005	1122150	0.0453	1122008
19:05:30	1122215	1122260	1120500	1120500	0.5303	1121874
19:06:00	1120500	1121070	1120500	1121055	0.0780	1121062
19:06:30	1121680	1122055	1121555	1121555	0.0384	1121801
19:07:00	1121555	1123295	1121555	1123000	0.6960	1122879
19:07:30	1123295	1123770	1123290	1123770	0.0075	1123528
19:08:00	1123990	1125555	1123990	1124040	0.2013	1124591
19:08:30	1124040	1126055	1124000	1124690	0.8117	1125450
19:09:00	1124700	1124700	1123990	1123990	0.0543	1124093
19:09:30	1122005	1123940	1122005	1123495	0.5353	1123308
19:10:00	1123000	1123000	1122995	1122995	1.0939	1122998
19:10:30	1123000	1123500	1120060	1122150	0.2137	1122684
19:11:00	1122950	1122950	1122950	1122950	0.0010	1122950
19:11:30	1122400	1122900	1122100	1122100	0.4570	1122419
19:12:00	1122100	1122260	1120250	1121970	0.0200	1121746
19:12:30	1121740	1122865	1121000	1122000	0.1750	1121697
19:13:00	1121000	1121500	1120005	1120505	0.0700	1121111
19:13:30	1120505	1121190	1120000	1120000	0.8685	1120304
19:14:00	1120505	1120790	1120470	1120470	0.0340	1120737
19:14:30	1120010	1120090	1119945	1120085	0.5670	1120000
19:15:00	1120085	1120085	1118075	1119970	0.0130	1118894
19:15:30	1119220	1119220	1118910	1118910	0.2080	1119214
19:16:00	1119190	1119490	1119190	1119240	0.1130	1119221
19:16:30	1119335	1120000	1119190	1119360	0.2130	1119271
19:17:00	1118810	1118810	1118810	1118810	0.0010	1118810
19:17:30	-
19:18:00	1119965	1120000	1119965	1120000	0.0123	1119997
19:18:30	1119010	1119855	1119000	1119000	0.6267	1119028
19:19:00	1118025	1118025	1118025	1118025	0.0010	1118025
19:19:30	1119005	1119420	1119005	1119420	0.1189	1119321
19:20:00	1118670	1118695	1118020	1118020	0.0460	1118232
19:20:30	1118020	1118900	1117000	1117000	1.5053	1117832
19:21:00	1117000	1117010	1116000	1116995	0.9924	1116987
19:21:30	1117005	1117010	1116080	1116080	0.0920	1116949
19:22:00	1117010	1118000	1117010	1117055	0.0466	1117450
19:22:30	1117010	1117010	1117010	1117010	0.0020	1117010
19:23:00	1117930	1118995	1116590	1117595	0.3040	1118738
19:23:30	1117590	1118340	1116650	1118340	0.0185	1117579
19:24:00	1117095	1118340	1117095	1118340	0.4050	1117520
19:24:30	1117635	1118985	1117625	1118285	0.1360	1118359
19:25:00	1118860	1118975	1118860	1118975	0.0200	1118878
19:25:30	1118960	1119020	1118960	1119020	1.4460	1118995
19:26:00	1119040	1119990	1119040	1119990	0.0020	1119515
19:26:30	1119135	1119865	1119135	1119835	1.4390	1119681
19:27:00	1119945	1119945	1119945	1119945	0.0010	1119945
19:27:30	1119710	1119710	1117375	1118895	0.0180	1118182
19:28:00	1118820	1119590	1118820	1119590	0.0999	1119113
19:28:30	1119530	1119530	1119530	1119530	0.0379	1119530
19:29:00	1119520	1119980	1119520	1119980	0.2141	1119531
19:29:30	1119640	1121000	1119640	1120360	0.4243	1119998
19:30:00	1120090	1120490	1120090	1120090	0.0120	1120123
19:30:30	1120095	1120095	1119240	1120070	0.5077	1120054
19:31:00	1119245	1121015	1118195	1121015	0.6908	1119193
19:31:30	-
19:32:00	1120000	1120000	1117910	1117910	0.0099	1118546
19:32:30	1117910	1118155	1115940	1117000	0.9086	1117163
19:33:00	1117000	1117110	1115900	1115900	0.2393	1115919
19:33:30	1116040	1118000	1116030	1117815	0.0170	1116831
19:34:00	1117820	1118000	1117820	1118000	0.0020	1117910
19:34:30	1118110	1118110	1118050	1118065	0.0040	1118069
19:35:00	1117000	1117000	1117000	1117000	0.0026	1117000
19:35:30	1117360	1117360	1115230	1115700	1.6100	1115859
19:36:00	1117000	1117000	1116800	1116800	0.0050	1116840
19:36:30	1116720	1116720	1116720	1116720	0.0010	1116720
19:37:00	1115340	1116500	1115315	1116500	0.3250	1116427
19:37:30	1116500	1116500	1116500	1116500	0.2000	1116500
19:38:00	1116500	1116800	1116500	1116800	0.2975	1116750
19:38:30	1116800	1118110	1116800	1118110	0.5665	1117021
19:39:00	1118390	1118520	1117500	1117500	0.3991	1117590
19:39:30	1118735	1119160	1118735	1119160	0.0709	1118915
19:40:00	-
19:40:30	1118660	1118660	1117500	1118410	0.4554	1117515
19:41:00	1117505	1117505	1116000	1116000	0.4085	1116373
19:41:30	1116830	1117000	1115900	1117000	0.8300	1116202
19:42:00	1117000	1117785	1117000	1117785	0.0020	1117197
19:42:30	1117790	1118290	1116290	1118255	0.1770	1117875
19:43:00	1118255	1118310	1117940	1118310	0.1711	1118214
19:43:30	1118315	1118320	1117930	1117935	1.8665	1118308
19:44:00	1117945	1117945	1117760	1117760	0.1430	1117909
19:44:30	1117740	1118315	1117740	1117835	0.3255	1117924
19:45:00	1117840	1118040	1117000	1117165	0.2555	1117734
19:45:30	1117040	1117040	1117000	1117000	0.0197	1117011
19:46:00	1118000	1118000	1118000	1118000	0.0020	1118000
19:46:30	1118000	1118315	1118000	1118315	0.7961	1118200
19:47:00	1118050	1119000	1118050	1119000	4.8430	1118319
19:47:30	1118555	1119000	1118320	1119000	0.2365	1118937
19:48:00	1119000	1119080	1118340	1118880	0.4013	1118868
19:48:30	1118865	1118885	1118360	1118880	0.0720	1118453
19:49:00	1118380	1118385	1118305	1118305	0.5496	1118366
19:49:30	1118290	1118290	1117235	1117235	0.1260	1117672
19:50:00	-
19:50:30	1119000	1119000	1119000	1119000	0.0081	1119000
19:51:00	1119000	1119910	1119000	1119705	0.1769	1119023
19:51:30	1119705	1121000	1119595	1121000	0.3811	1120319
19:52:00	1121000	1121000	1120005	1120005	0.3480	1120534
19:52:30	1120010	1120010	1119460	1119460	2.0743	1119999
19:53:00	1119445	1120010	1118010	1118960	0.1560	1118680
19:53:30	1120130	1120680	1120130	1120680	0.0200	1120542
19:54:00	1119000	1119000	1118960	1118960	0.0028	1118994
19:54:30	1119000	1119000	1117450	1118290	0.1450	1118105
19:55:00	1117450	1119990	1117450	1117455	0.3740	1118630
19:55:30	1119895	1119895	1119895	1119895	0.0260	1119895
19:56:00	1118000	1118000	1117450	1117450	0.0823	1117469
19:56:30	1118335	1118335	1116990	1116990	0.0320	1117480
19:57:00	1116920	1117915	1115985	1116760	0.3472	1116986
19:57:30	1116045	1118530	1116045	1118530	0.0110	1118179
19:58:00	1117480	1117820	1117480	1117820	0.0020	1117650
19:58:30	1117000	1117000	1117000	1117000	0.0026	1117000
19:59:00	1116005	1116970	1115200	1115200	0.2132	1115712
19:59:30	-
20:00:00	1116855	1116855	1116855	1116855	0.0010	1116855
20:00:30	1115385	1115535	1115000	1115000	5.0526	1115221
20:01:00	1114810	1115190	1114750	1115190	1.8235	1114790
20:01:30	-
20:02:00	1114120	1114120	1113000	1114070	0.3123	1113224
20:02:30	1113005	1114060	1112000	1113990	0.2778	1112801
20:03:00	1113840	1113875	1113840	1113870	1.8275	1113867
20:03:30	1112700	1113900	1112700	1113900	0.5110	1113865
20:04:00	1113900	1113900	1113900	1113900	0.0026	1113900
20:04:30	1113880	1113900	1113880	1113900	0.0134	1113894
20:05:00	1113900	1114000	1113150	1113700	1.4318	1113852
20:05:30	1113705	1114000	1113675	1114000	2.5480	1113748
20:06:00	1114030	1115190	1114000	1114000	0.0330	1114697
20:06:30	1114800	1116020	1114800	1115910	0.4271	1115183
20:07:00	1116010	1117250	1115540	1117035	0.3293	1116880
20:07:30	1117035	1118015	1116935	1118015	0.3308	1117436
20:08:00	1118020	1119000	1118000	1118000	0.5123	1118270
20:08:30	1118000	1118000	1117420	1117420	0.0162	1117963
20:09:00	1115600	1116120	1115600	1116120	0.2119	1116039
20:09:30	1117010	1117010	1116975	1116975	0.0096	1116998
20:10:00	1116505	1116505	1116135	1116405	0.5436	1116495
20:10:30	1116405	1116435	1116380	1116380	0.0194	1116418
20:11:00	1116135	1116135	1115320	1115320	0.4673	1116003
20:11:30	1115325	1115325	1115000	1115285	0.1200	1115256
20:12:00	1115190	1115190	1114830	1115000	1.1075	1115072
20:12:30	1115000	1116000	1115000	1116000	0.0025	1115400
20:13:00	-
20:13:30	-
20:14:00	1115310	1115325	1115200	1115325	0.2134	1115217
20:14:30	1115995	1116000	1115995	1116000	0.0683	1116000
20:15:00	1115995	1116445	1115995	1116445	0.1192	1116026
20:15:30	1116965	1116990	1116965	1116990	1.9269	1116990
20:16:00	1116970	1117775	1116970	1117770	0.3490	1117129
20:16:30	1117895	1118900	1117890	1118900	0.0227	1118244
20:17:00	1118345	1118900	1117380	1117820	0.3166	1118300
20:17:30	-
20:18:00	1117845	1118180	1117845	1118000	0.2177	1118028
20:18:30	1118010	1118010	1117950	1118000	0.2860	1117980
20:19:00	-
20:19:30	-
20:20:00	1118890	1118900	1118765	1118765	0.0030	1118850
20:20:30	1118900	1118900	1118455	1118760	0.0215	1118801
20:21:00	-
20:21:30	1118675	1118895	1116960	1116960	0.2279	1118457
20:22:00	1116940	1117385	1116940	1116990	0.0137	1117112
20:22:30	1116960	1117340	1116935	1116935	2.0173	1116966
20:23:00	1117270	1117270	1116570	1116570	0.0360	1116902
20:23:30	-
20:24:00	1117320	1117985	1117320	1117985	0.0020	1117653
20:24:30	1118000	1118695	1117560	1117610	2.5020	1117995
20:25:00	1117610	1118895	1117610	1118895	0.3774	1117873
20:25:30	1118890	1119995	1118890	1118925	0.1859	1119177
20:26:00	1118930	1119700	1118930	1118975	0.0130	1119026
20:26:30	1119420	1121000	1118920	1120390	0.3430	1120164
20:27:00	1120390	1120390	1119330	1119330	0.0140	1120002
20:27:30	1119550	1120995	1119390	1120985	0.0343	1119603
20:28:00	1120385	1120430	1120355	1120430	0.0310	1120404
20:28:30	1120685	1121210	1120345	1121210	0.4892	1120999
20:29:00	1121030	1121290	1121010	1121010	1.3130	1121265
20:29:30	1121005	1121390	1118030	1121390	1.0453	1119049
20:30:00	1118210	1120060	1118210	1119085	0.3780	1119515
20:30:30	1120675	1121000	1119235	1121000	0.0040	1120474
20:31:00	1121000	1121005	1120060	1121000	0.1384	1120919
20:31:30	1121000	1121990	1120090	1120775	0.0340	1121196
20:32:00	1120785	1121990	1120140	1120780	0.0130	1120572
20:32:30	1121070	1121070	1121070	1121070	0.0034	1121070
20:33:00	1121000	1121000	1120570	1120570	0.0736	1120994
20:33:30	1121000	1121005	1121000	1121005	0.1099	1121000
20:34:00	1121010	1121010	1120000	1120000	0.6285	1120924
20:34:30	1120005	1120970	1120005	1120015	0.1260	1120089
20:35:00	1120965	1121000	1120965	1121000	0.1753	1120970
20:35:30	1121200	1123000	1121200	1123000	1.2408	1122100
20:36:00	1123000	1123060	1122465	1122520	0.3459	1122978
20:36:30	1122525	1125000	1122525	1124770	3.2883	1124003
20:37:00	1124765	1125000	1123950	1125000	1.3197	1124991
20:37:30	1124030	1124885	1124015	1124135	0.0150	1124198
20:38:00	1124870	1125000	1124165	1125000	0.5081	1124982
20:38:30	1125000	1127950	1124225	1125955	1.8566	1125415
20:39:00	1125955	1127935	1123885	1123885	0.3371	1125359
20:39:30	1123885	1123885	1123885	1123885	0.0074	1123885
20:40:00	1124005	1124990	1123900	1123900	1.0884	1124146
20:40:30	1123905	1124945	1123390	1124945	2.8581	1123875
20:41:00	1124930	1124930	1123000	1123000	0.3871	1123355
20:41:30	1124190	1124265	1123000	1123000	0.0376	1123448
20:42:00	1122320	1122360	1122320	1122360	0.1529	1122359
20:42:30	1122875	1123210	1122360	1122375	0.1049	1122403
20:43:00	1122185	1123935	1120610	1123935	0.3287	1121049
20:43:30	1123025	1123450	1122860	1123450	0.0367	1123089
20:44:00	1123450	1123790	1123450	1123780	0.0450	1123647
20:44:30	1123020	1123840	1123000	1123800	0.3328	1123384
20:45:00	1123000	1123330	1121120	1122520	0.3686	1122178
20:45:30	1121120	1121120	1120000	1120000	0.2791	1120393
20:46:00	1121000	1121000	1120000	1120000	0.8490	1120008
20:46:30	1120005	1120390	1119005	1120370	0.3197	1120144
20:47:00	1119975	1121130	1119970	1120925	0.0626	1120299
20:47:30	1121130	1121130	1119925	1120895	0.1190	1120749
20:48:00	1120890	1120900	1120890	1120900	0.0070	1120897
20:48:30	1120825	1121190	1120825	1121190	0.0070	1120857
20:49:00	1120900	1121925	1120650	1120710	0.0510	1121100
20:49:30	1121905	1121905	1120660	1120660	0.1132	1120748
20:50:00	1120460	1120460	1120000	1120000	0.0573	1120441
20:50:30	1119160	1119160	1119160	1119160	0.0010	1119160
20:51:00	-
20:51:30	1121000	1121800	1120005	1120055	0.1723	1120958
20:52:00	1121450	1121450	1120665	1120700	0.3559	1121405
20:52:30	-
20:53:00	1120700	1121915	1120420	1121915	0.4199	1121529
20:53:30	1120745	1121920	1120740	1121920	0.0270	1121702
20:54:00	1120750	1120750	1120400	1120400	1.1999	1120684
20:54:30	1120000	1120000	1118000	1118000	1.5364	1119173
20:55:00	1118000	1119200	1118000	1118510	0.1446	1119069
20:55:30	1118000	1118510	1116980	1118010	0.3865	1117628
20:56:00	1119000	1119200	1118510	1119000	0.5122	1118947
20:56:30	1118995	1118995	1118995	1118995	0.0020	1118995
20:57:00	1118995	1119000	1118645	1119000	2.8543	1118999
20:57:30	1119000	1121610	1118665	1119275	0.3790	1120543
20:58:00	1120795	1120795	1120795	1120795	0.0050	1120795
20:58:30	1120000	1120000	1118000	1118000	2.6152	1118681
20:59:00	1118000	1119000	1118000	1119000	0.0765	1118029
20:59:30	1117640	1119200	1117010	1117010	0.0345	1118056
21:00:00	1117910	1117910	1117000	1117000	0.7728	1117002
21:00:30	1119020	1119200	1118000	1118005	0.0170	1118765
21:01:00	1119200	1119995	1118690	1119200	0.6074	1119453
21:01:30	1119795	1120500	1119795	1120010	3.5085	1120020
21:02:00	1120000	1120000	1118705	1118705	0.2330	1119227
21:02:30	1118705	1118705	1118365	1118650	0.4923	1118665
21:03:00	1119545	1119595	1118000	1118000	0.0421	1118747
21:03:30	1118985	1118985	1118985	1118985	0.0010	1118985
21:04:00	1118185	1118185	1117000	1118155	0.0126	1117713
21:04:30	1118200	1118630	1118200	1118630	0.0210	1118220
21:05:00	1118235	1118235	1116075	1116850	5.6073	1117358
21:05:30	1117235	1117245	1116000	1116540	0.3839	1116997
21:06:00	1116000	1117010	1115200	1117000	0.0347	1116279
21:06:30	1116945	1116945	1115885	1116840	0.0179	1116848
21:07:00	1116910	1116915	1116910	1116915	0.0070	1116911
21:07:30	-
21:08:00	1118000	1118000	1118000	1118000	0.0010	1118000
21:08:30	1117980	1119595	1116205	1118625	0.5343	1118984
21:09:00	1119495	1119500	1116215	1118850	0.3020	1119332
21:09:30	1117615	1117615	1116235	1116235	0.0100	1117060
21:10:00	1117600	1117600	1115205	1117060	0.5625	1116578
21:10:30	1116740	1116740	1116310	1116310	0.2046	1116503
21:11:00	1115685	1116000	1115000	1115765	0.2340	1115652
21:11:30	1115655	1116000	1115655	1116000	1.2709	1115911
21:12:00	1116000	1116770	1116000	1116550	0.6911	1116107
21:12:30	1116500	1116500	1115940	1115940	0.0950	1116066
21:13:00	1115940	1116800	1115940	1116780	1.9010	1116366
21:13:30	1116795	1117530	1116790	1117530	0.8193	1116999
21:14:00	1117030	1117030	1117030	1117030	0.0180	1117030
21:14:30	1117560	1118000	1117055	1118000	0.0140	1117545
21:15:00	1117080	1117445	1117080	1117080	0.1093	1117352
21:15:30	1116690	1116690	1116000	1116000	0.3559	1116452
21:16:00	1116000	1116000	1115820	1115995	0.1306	1115990
21:16:30	1116000	1116720	1115000	1115800	1.0560	1115506
21:17:00	1115520	1115790	1114665	1114665	1.1947	1115118
21:17:30	1114660	1114800	1110995	1112000	2.3190	1112191
21:18:00	1111995	1113935	1111855	1112000	1.0328	1112469
21:18:30	1112000	1113000	1111470	1113000	0.1083	1112004
21:19:00	1112995	1113000	1111000	1111720	0.0415	1111220
21:19:30	1111730	1113935	1111730	1113915	0.6408	1113006
21:20:00	1113915	1113915	1112380	1112415	0.0280	1112517
21:20:30	1112420	1113150	1112420	1113120	0.0178	1112828
21:21:00	1112420	1112420	1112420	1112420	0.0050	1112420
21:21:30	1112435	1112435	1110840	1111110	0.4232	1111114
21:22:00	1111110	1111110	1109870	1110200	1.5956	1110231
21:22:30	1109870	1111985	1109650	1111890	0.9053	1110444
21:23:00	1111545	1113220	1111540	1113000	0.3988	1111982
21:23:30	1113005	1113935	1113000	1113930	0.4396	1113399
21:24:00	1113005	1113930	1111955	1112350	1.4000	1112882
21:24:30	1112290	1113000	1111180	1112045	1.0420	1112972
21:25:00	1113430	1113935	1113430	1113935	0.0900	1113885
21:25:30	1113920	1113925	1111500	1112380	0.9505	1112302
21:26:00	1111200	1112000	1110740	1111945	0.8169	1111526
21:26:30	1110885	1111000	1108020	1108020	1.9545	1110242
21:27:00	1108020	1111245	1108010	1110000	1.9911	1108995
21:27:30	1108845	1110000	1108020	1110000	0.0519	1109567
21:28:00	1110980	1111000	1109730	1109745	0.8650	1110441
21:28:30	1109755	1109755	1109745	1109750	0.0250	1109750
21:29:00	1109750	1110240	1108085	1108300	1.2474	1109710
21:29:30	1108300	1108905	1106650	1106650	1.2017	1108118
21:30:00	1106650	1110000	1106650	1109950	1.0684	1107929
21:30:30	1108690	1109890	1106650	1106650	0.6981	1107924
21:31:00	1107840	1109620	1106655	1108620	0.1162	1107769
21:31:30	1107905	1111180	1107905	1111180	2.5356	1110003
21:32:00	1111180	1111575	1109775	1109775	0.7232	1111217
21:32:30	1109775	1111385	1109775	1109775	0.0690	1110369
21:33:00	1109785	1111305	1109775	1110790	0.1505	1110811
21:33:30	1110800	1111630	1110005	1110630	0.6036	1110991
21:34:00	1110630	1111950	1110630	1111950	0.0620	1111840
21:34:30	1110745	1111500	1109985	1109985	2.2016	1110711
21:35:00	1109965	1110150	1106935	1109315	0.4373	1108650
21:35:30	1108505	1108505	1106670	1108470	0.2634	1108130
21:36:00	1107600	1107600	1103900	1103900	2.1650	1104919
21:36:30	1104665	1108305	1103605	1105935	2.0562	1104769
21:37:00	1105935	1106820	1104970	1104975	0.1920	1105957
21:37:30	1105810	1106435	1104500	1105705	1.1919	1105924
21:38:00	1105710	1106840	1104635	1106310	0.2048	1106646
21:38:30	1106750	1108510	1106010	1108240	0.3160	1107360
21:39:00	1107110	1108240	1107110	1108240	0.0216	1108151
21:39:30	1107115	1108940	1107110	1108940	0.0037	1107933
21:40:00	1108525	1108550	1108525	1108550	0.0199	1108537
21:40:30	1107820	1107830	1107000	1107570	0.3672	1107342
21:41:00	1107000	1107570	1106010	1106010	0.4190	1106963
21:41:30	1106010	1107565	1104590	1105010	1.5735	1105998
21:42:00	1105490	1105490	1103600	1103600	0.8262	1104481
21:42:30	1103600	1105780	1103600	1105720	0.0217	1105000
21:43:00	1104350	1105715	1103600	1105715	0.2041	1103623
21:43:30	1104750	1106235	1104535	1104585	0.2210	1105758
21:44:00	1106235	1106235	1104535	1105810	0.1451	1104664
21:44:30	1103610	1105795	1103015	1104620	0.1714	1103551
21:45:00	1103420	1104620	1102005	1104620	0.3509	1102680
21:45:30	1104620	1107115	1103770	1105940	1.5465	1104794
21:46:00	1107040	1107040	1105940	1105940	0.0420	1105972
21:46:30	1105870	1105870	1105365	1105370	0.0830	1105495
21:47:00	1105810	1105810	1105810	1105810	0.0010	1105810
21:47:30	1105130	1105940	1105000	1105500	1.2191	1105281
21:48:00	1105495	1107370	1105495	1107175	2.1837	1106760
21:48:30	1107175	1107175	1107175	1107175	0.0010	1107175
21:49:00	1107175	1107175	1105870	1106970	0.5844	1106978
21:49:30	1105875	1107600	1105875	1107170	0.6249	1107018
21:50:00	1105935	1106930	1105870	1106695	0.0450	1105941
21:50:30	1105875	1106635	1105530	1106635	0.2549	1105885
21:51:00	1106635	1106890	1105785	1105785	0.0825	1106625
21:51:30	1105785	1105785	1105745	1105745	0.5059	1105760
21:52:00	1105720	1106925	1104810	1104810	0.2020	1105047
21:52:30	1104815	1106615	1103770	1104920	0.2969	1104908
21:53:00	1104925	1105000	1102760	1103060	2.3889	1104210
21:53:30	1104235	1104235	1101705	1101705	0.6522	1102093
21:54:00	1101705	1105480	1100100	1100875	3.6018	1101441
21:54:30	1101010	1102200	1100875	1102200	0.0415	1101576
21:55:00	1100915	1102000	1100110	1100125	0.0919	1100686
21:55:30	1100135	1101520	1100135	1101000	0.0701	1101268
21:56:00	1101000	1101000	1097000	1097000	5.5201	1099962
21:56:30	1097000	1098825	1097000	1097380	0.1009	1097288
21:57:00	1097000	1100000	1096310	1098560	1.1085	1098142
21:57:30	1097230	1098360	1096170	1097500	1.8966	1097605
21:58:00	1097035	1098340	1096260	1096265	0.3617	1097185
21:58:30	1098310	1098340	1096010	1096010	0.0869	1097430
21:59:00	1096510	1098340	1096510	1097155	0.1970	1097915
21:59:30	1098340	1098675	1096020	1096020	1.9290	1098232
22:00:00	1096665	1096665	1095000	1095415	1.9354	1096004
22:00:30	1095915	1096450	1095000	1096425	0.9428	1096026
22:01:00	1096420	1098080	1095425	1098080	1.1273	1096457
22:01:30	1097005	1099470	1096995	1097430	0.1811	1097882
22:02:00	1097175	1098205	1097000	1097000	0.2020	1097540
22:02:30	1097730	1098000	1097005	1097030	3.1304	1097581
22:03:00	1098025	1100500	1097005	1100495	0.6605	1099900
22:03:30	1098505	1100500	1097005	1100500	1.7820	1097940
22:04:00	1098685	1100495	1097810	1100290	0.0840	1098874
22:04:30	1097875	1099340	1097865	1098810	0.7270	1098289
22:05:00	1098000	1099200	1098000	1099020	0.6948	1098995
22:05:30	1099025	1099385	1098860	1099385	0.3285	1099013
22:06:00	1099390	1100350	1099380	1100350	0.8581	1100305
22:06:30	1099420	1101795	1099420	1101795	0.5086	1100803
22:07:00	1100770	1100770	1100050	1100705	1.6071	1100741
22:07:30	1100230	1100230	1098685	1099355	1.7099	1099514
22:08:00	1098700	1099885	1098700	1099000	0.5973	1098997
22:08:30	1098705	1099445	1098700	1099445	0.3116	1098868
22:09:00	1099545	1100975	1099545	1100970	3.6017	1100190
22:09:30	1100370	1100970	1099760	1099760	1.0970	1099955
22:10:00	1099775	1100975	1099775	1099795	0.1096	1100116
22:10:30	1099805	1100950	1099800	1100025	0.1144	1099987
22:11:00	1100620	1100625	1098840	1098960	0.8897	1100538
22:11:30	1100130	1100130	1098670	1099000	1.6780	1098681
22:12:00	1099000	1100350	1098900	1100000	0.2580	1099127
22:12:30	1098930	1098930	1098175	1098355	0.4916	1098595
22:13:00	1098185	1099965	1098000	1098400	0.1460	1098336
22:13:30	1098420	1098420	1098005	1098005	0.1609	1098396
22:14:00	1098000	1098000	1093590	1096130	1.7817	1096821
22:14:30	1096130	1097000	1093590	1094405	0.6760	1094420
22:15:00	1096615	1097000	1092680	1093205	0.4684	1093207
22:15:30	1093500	1099000	1093500	1098175	3.0939	1097169
22:16:00	1098720	1099000	1098005	1099000	0.2147	1098135
22:16:30	1095920	1099595	1095920	1099595	1.5736	1098994
22:17:00	1099795	1102475	1099210	1101910	2.8469	1099743
22:17:30	1101910	1102205	1099570	1101710	0.3628	1100689
22:18:00	1100540	1101710	1100540	1101505	0.2330	1101196
22:18:30	1100510	1101755	1100510	1101755	0.2340	1100941
22:19:00	1101755	1102065	1100520	1101875	0.7698	1101952
22:19:30	1102250	1105590	1102250	1102980	0.3277	1104088
22:20:00	1105500	1106290	1104140	1106290	2.2851	1105477
22:20:30	1105180	1107025	1105180	1105180	0.2260	1105238
22:21:00	1105085	1105085	1103500	1103500	0.0424	1103841
22:21:30	1105005	1105005	1103500	1103500	0.0260	1104427
22:22:00	1104220	1104970	1104220	1104970	0.1154	1104236
22:22:30	1104265	1104985	1104235	1104985	0.0119	1104313
22:23:00	1103510	1104280	1103500	1104280	1.2109	1103698
22:23:30	1103500	1104000	1102000	1102000	1.4867	1102954
22:24:00	1103125	1104300	1102030	1104300	0.5860	1104232
22:24:30	1104295	1104300	1104295	1104300	0.2510	1104300
22:25:00	1103490	1104300	1102225	1102225	0.1740	1103459
22:25:30	1102235	1105000	1102230	1105000	2.7699	1104598
22:26:00	1104525	1105905	1104525	1105015	0.5654	1105007
22:26:30	1105030	1105030	1103110	1103110	0.3111	1104736
22:27:00	-
22:27:30	1104865	1104985	1104015	1104015	0.0140	1104206
22:28:00	1104000	1104000	1103090	1103090	0.8723	1103437
22:28:30	1104000	1104000	1103050	1103050	1.6205	1103074
22:29:00	1103000	1103975	1102385	1103430	0.3455	1102521
22:29:30	1103975	1103975	1103975	1103975	0.0020	1103975
22:30:00	1103960	1104710	1103960	1104000	0.0471	1104002
22:30:30	1104000	1104980	1102210	1102210	0.2782	1103117
22:31:00	1102225	1104305	1101945	1104205	0.9861	1102453
22:31:30	1103910	1105425	1103910	1105425	1.0040	1104290
22:32:00	1105425	1107090	1104240	1107090	1.9646	1105927
22:32:30	1107090	1108620	1106580	1107900	0.8276	1107916
22:33:00	1107400	1108800	1107000	1108000	0.4919	1107741
22:33:30	1107975	1107975	1107970	1107975	1.0523	1107975
22:34:00	1107000	1107125	1106960	1107125	0.1997	1107034
22:34:30	1106350	1106980	1105865	1106010	0.5611	1106128
22:35:00	1105870	1107000	1105865	1107000	0.5803	1105875
22:35:30	1107000	1108000	1107000	1107025	0.1100	1107201
22:36:00	1107550	1108005	1106905	1107980	0.9249	1107878
22:36:30	1107925	1108800	1107925	1108800	0.0500	1108199
22:37:00	1107635	1108800	1107615	1108770	0.0665	1108148
22:37:30	1108795	1108795	1107125	1108780	0.0530	1108002
22:38:00	1108720	1108760	1106660	1107115	2.7227	1107716
22:38:30	1108025	1108610	1106660	1108465	0.2880	1107404
22:39:00	1108200	1108465	1106610	1106610	0.1923	1107575
22:39:30	1106610	1106960	1105000	1105990	1.6325	1106257
22:40:00	1106000	1106000	1104625	1104625	0.0330	1105555
22:40:30	1105440	1106000	1104630	1106000	0.6796	1105188
22:41:00	1106000	1106315	1106000	1106315	0.4382	1106025
22:41:30	1106130	1106505	1106120	1106480	0.5388	1106496
22:42:00	-
22:42:30	1105520	1105520	1105115	1105500	0.5337	1105490
22:43:00	1105500	1106995	1104530	1106600	1.5244	1105806
22:43:30	1106755	1106755	1106410	1106410	0.0060	1106468
22:44:00	1106360	1109320	1106270	1109320	1.6735	1107906
22:44:30	1109320	1109400	1108280	1108700	2.4123	1109194
22:45:00	1109300	1109400	1108660	1109300	0.4658	1109102
22:45:30	1108005	1108435	1107000	1107005	0.0248	1107923
22:46:00	1108380	1108380	1107000	1107000	1.6845	1107089
22:46:30	1107710	1107900	1105260	1106490	0.3155	1105620
22:47:00	1106490	1106750	1105290	1105290	0.0210	1106664
22:47:30	1106630	1106725	1106630	1106725	0.2500	1106646
22:48:00	1107210	1108000	1107210	1107235	1.3360	1107235
22:48:30	1107245	1108000	1106360	1106390	0.1850	1107870
22:49:00	1107575	1109000	1107575	1107655	0.6370	1108532
22:49:30	1109000	1113900	1109000	1112680	1.6760	1111117
22:50:00	1113900	1115635	1112370	1115635	11.5001	1115398
22:50:30	1115635	1120000	1115635	1116000	3.5186	1117821
22:51:00	1117140	1118790	1116000	1118590	0.1935	1117935
22:51:30	1118590	1120000	1116420	1116900	0.1576	1118721
22:52:00	1116905	1119980	1116000	1118240	1.2512	1116300
22:52:30	1118240	1118890	1115925	1115925	0.0872	1117471
22:53:00	1115925	1115925	1114635	1114635	0.0368	1115006
22:53:30	1114635	1116975	1114635	1114660	0.9412	1115696
22:54:00	1115955	1116000	1110000	1114290	1.4679	1113366
22:54:30	1116000	1118100	1114040	1116690	0.9298	1116193
22:55:00	1117770	1119240	1112000	1118630	1.3924	1117119
22:55:30	1118200	1119865	1117820	1119865	0.9260	1118920
22:56:00	1119865	1120000	1118485	1119910	1.2958	1119897
22:56:30	1118570	1119940	1118240	1119940	0.0938	1119036
22:57:00	1118010	1120000	1118005	1119990	0.5510	1119889
22:57:30	1119995	1121015	1119090	1119090	1.6485	1120436
22:58:00	1119215	1119890	1118610	1118610	0.0154	1119086
22:58:30	1119725	1121010	1118610	1121010	0.0859	1120041
22:59:00	1119190	1124225	1119170	1123705	0.5688	1122533
22:59:30	1123710	1125000	1123000	1123690	1.1022	1124496
23:00:00	1123690	1124720	1123000	1124000	1.1029	1124072
23:00:30	1124000	1129000	1124000	1128000	2.3592	1125556
23:01:00	1129000	1135990	1129000	1135990	1.8974	1133385
23:01:30	1135990	1137000	1132000	1132000	1.1890	1135276
23:02:00	1132005	1136000	1130775	1135000	1.6356	1134919
23:02:30	1134175	1139945	1132000	1135000	0.5732	1137994
23:03:00	1134300	1135000	1132500	1132500	0.2382	1134441
23:03:30	1132910	1134100	1132100	1132920	1.0890	1132834
23:04:00	1133000	1134100	1132920	1132920	0.3689	1133432
23:04:30	1132985	1136990	1132505	1136990	0.6428	1134142
23:05:00	1137000	1140000	1137000	1138365	1.9302	1139515
23:05:30	1139705	1139705	1132550	1137710	0.7209	1137751
23:06:00	1137710	1137710	1132705	1136240	0.7741	1135740
23:06:30	1137280	1138000	1136250	1137775	0.7415	1137420
23:07:00	1138000	1138485	1135605	1136935	0.4821	1136969
23:07:30	1136920	1136945	1136000	1136915	1.3872	1136020
23:08:00	1136875	1136915	1134065	1135990	0.5905	1135700
23:08:30	1134070	1134690	1132550	1132550	0.5115	1133038
23:09:00	1132550	1137280	1132550	1135200	1.4541	1135958
23:09:30	1136305	1137280	1136305	1137280	0.0210	1137001
23:10:00	1137275	1138870	1134780	1137000	0.0456	1136952
23:10:30	1135860	1136880	1135840	1135840	0.0600	1135917
23:11:00	1136865	1136865	1135120	1135910	0.0280	1136090
23:11:30	1135895	1136835	1135000	1135000	0.9523	1135030
23:12:00	1135000	1135725	1135000	1135000	0.0670	1135033
23:12:30	1135000	1135000	1134725	1135000	0.7414	1134912
23:13:00	1134720	1135995	1134500	1135995	0.6928	1134856
23:13:30	1135040	1136000	1135035	1135995	0.2800	1135680
23:14:00	1135980	1136830	1135980	1136830	0.3121	1136632
23:14:30	1136800	1138005	1135380	1135380	2.6008	1137112
23:15:00	1136180	1138000	1135380	1136565	0.2680	1137584
23:15:30	1137985	1138000	1136130	1136500	0.5550	1136576
23:16:00	1137775	1137775	1135385	1137560	0.0800	1135620
23:16:30	1135465	1139320	1135465	1138340	0.8043	1138136
23:17:00	1138910	1139940	1137640	1139940	0.5363	1139493
23:17:30	1139940	1140000	1139140	1139140	1.1999	1139681
23:18:00	1138335	1139345	1138000	1139315	0.3708	1138900
23:18:30	1138005	1140420	1138000	1140420	0.1311	1139416
23:19:00	1140425	1142200	1138285	1142200	0.2933	1141287
23:19:30	1141670	1145960	1141670	1142200	1.1669	1144298
23:20:00	1143185	1143995	1141000	1142000	0.9027	1142160
23:20:30	1142000	1143835	1139200	1140200	0.9218	1140537
23:21:00	1139440	1140150	1139000	1139390	0.4157	1139787
23:21:30	1139090	1139920	1138540	1139915	0.1082	1139470
23:22:00	1140475	1142360	1140475	1142300	0.5900	1140947
23:22:30	1142300	1143040	1140010	1143040	0.9909	1142496
23:23:00	1140145	1143040	1140145	1140500	0.0270	1142497
23:23:30	1142000	1142000	1140015	1141000	1.2748	1141086
23:24:00	1141995	1142700	1141005	1141335	0.6021	1141561
23:24:30	1141335	1141995	1140000	1140005	2.1857	1140294
23:25:00	1140010	1141970	1140005	1140035	0.0630	1140115
23:25:30	1140050	1144000	1140050	1144000	1.2756	1142514
23:26:00	1144000	1146470	1143640	1143900	0.7645	1144373
23:26:30	1143870	1143900	1140075	1142000	1.1754	1143217
23:27:00	1143505	1143820	1143000	1143820	0.0755	1143438
23:27:30	1145700	1145880	1143825	1145025	0.0280	1145014
23:28:00	1144045	1146925	1144040	1146925	0.1595	1146134
23:28:30	1146925	1147000	1145660	1146960	1.5890	1146953
23:29:00	1146960	1147000	1145000	1145000	1.4434	1145857
23:29:30	1144055	1145000	1143000	1143500	0.4120	1143691
23:30:00	1143500	1145000	1143000	1143040	0.9267	1143372
23:30:30	1143050	1145000	1143050	1145000	0.2420	1144578
23:31:00	1145000	1146455	1144455	1144550	0.3391	1145409
23:31:30	1144510	1144545	1143040	1143040	0.2126	1144349
23:32:00	1143040	1143040	1143000	1143000	0.7466	1143001
23:32:30	1143000	1144205	1141200	1143005	0.4959	1143077
23:33:00	1143010	1144700	1143000	1143010	0.1970	1143846
23:33:30	1143510	1144205	1143000	1143035	0.6563	1143065
23:34:00	1143005	1143005	1143000	1143005	0.0795	1143001
23:34:30	1143005	1143985	1143000	1143000	2.4981	1143092
23:35:00	1143000	1143865	1143000	1143020	1.2425	1143013
23:35:30	1143850	1144370	1143005	1143160	0.7334	1143841
23:36:00	1143145	1144720	1142380	1143865	0.2408	1143029
23:36:30	1142010	1142235	1142005	1142005	0.6849	1142026
23:37:00	1141970	1141970	1140115	1140305	0.7930	1141047
23:37:30	1140160	1141600	1140115	1140840	1.6105	1140197
23:38:00	1141125	1141145	1140115	1141140	0.8843	1140726
23:38:30	1141600	1142145	1141600	1142085	0.1670	1142037
23:39:00	1141640	1142500	1141150	1141150	0.2160	1142412
23:39:30	1142000	1142405	1141470	1142405	0.1746	1141716
23:40:00	1142390	1143000	1142275	1142400	0.8332	1142825
23:40:30	1143000	1143855	1142400	1143130	1.3714	1142932
23:41:00	1142410	1142490	1140715	1140715	0.7721	1141471
23:41:30	1140715	1141550	1140100	1141520	0.3937	1140181
23:42:00	1141480	1141520	1140100	1140100	0.0360	1141322
23:42:30	1140600	1141520	1140100	1140635	0.0418	1140751
23:43:00	1142000	1142000	1140000	1140985	0.6740	1140393
23:43:30	1140020	1141000	1140000	1140010	0.0710	1140058
23:44:00	1140020	1141780	1140015	1141765	0.0460	1141004
23:44:30	1141670	1141670	1140090	1140095	0.0030	1140619
23:45:00	1141440	1141445	1141400	1141445	0.0450	1141434
23:45:30	1141440	1142000	1141440	1141970	0.2094	1141559
23:46:00	1141965	1141970	1141965	1141970	0.0208	1141969
23:46:30	1141070	1141970	1141060	1141170	0.0480	1141663
23:47:00	1141965	1141970	1141060	1141060	0.0554	1141919
23:47:30	1141055	1141970	1141055	1141970	0.0430	1141841
23:48:00	1141970	1142000	1141970	1142000	1.6687	1141986
23:48:30	1142000	1143000	1142000	1143000	1.7569	1142321
23:49:00	1143000	1143335	1142590	1143020	0.2100	1143005
23:49:30	1143010	1145585	1143000	1143965	1.4661	1143605
23:50:00	1143965	1146000	1143015	1144550	1.3462	1144806
23:50:30	1144555	1144555	1143800	1143830	0.2798	1143852
23:51:00	1143830	1144370	1143170	1143795	0.4099	1143855
23:51:30	1143170	1143765	1140945	1140945	1.0638	1142422
23:52:00	1142000	1142915	1141715	1141715	0.0080	1142318
23:52:30	1142215	1142915	1142130	1142915	0.6830	1142196
23:53:00	1141970	1142160	1140620	1140620	0.0270	1141390
23:53:30	1141940	1141940	1141000	1141450	0.2894	1141005
23:54:00	1141795	1141825	1141015	1141825	0.0130	1141693
23:54:30	1141825	1142895	1141005	1142895	0.5806	1141911
23:55:00	1142895	1142895	1142880	1142880	0.0100	1142888
23:55:30	1142865	1142895	1142865	1142895	0.2720	1142895
23:56:00	1142895	1145005	1141475	1145000	2.2316	1143135
23:56:30	1142645	1145850	1142640	1144255	0.1377	1144237
23:57:00	1145625	1146455	1144270	1146455	0.6392	1145864
23:57:30	1145975	1146990	1144575	1145135	1.9943	1146269
23:58:00	1145125	1145125	1144495	1144960	1.0752	1144554
23:58:30	1144500	1145995	1144495	1144895	0.0278	1144896
23:59:00	1144505	1145965	1144495	1144495	0.0193	1144877
23:59:30	1145995	1145995	1145995	1145995	0.0010	1145995

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07月15日Zaif:BTC/JPY

マーケット/通貨ペア

2019年07月15日
Zaif:BTC/JPY