Date,Time,Open,High,Low,Close,Volume
20120705,2331,56795,56795,56692,56692,0
20120705,2332,56715,56763,56709,56745,0
20120705,2333,56720,56720,56720,56720,0
20120705,2358,56645,56645,56645,56645,0
20120706,0218,56660,56660,56660,56660,0
20120706,0350,56392,56392,56392,56392,0
20120706,0620,56416,56416,56416,56416,0
20120706,0750,56419,56419,56419,56419,0
20120706,0751,56269,56269,56269,56269,0
20120706,0804,56330,56330,56330,56330,0
20120706,0848,56330,56330,56330,56330,0
20120706,1015,56300,56300,56300,56300,0
20120706,1029,56307,56307,56307,56307,0
20120706,1040,56308,56308,56308,56308,0
20120706,1224,56111,56309,56111,56309,0
20120707,0039,56235,56235,56235,56235,0
20120707,0123,56209,56209,56209,56209,0
20120707,0329,56222,56222,56222,56222,0
20120708,2333,56344,56344,56344,56344,0
20120709,0046,56500,56500,56500,56500,0
20120709,0133,56442,56442,56442,56442,0
20120709,0231,56444,56444,56444,56444,0
20120709,0507,56373,56373,56373,56373,0
20120709,0850,56625,56625,56625,56625,0
20120709,0918,56597,56597,56597,56597,0
20120709,0930,56534,56534,56534,56534,0
20120709,0933,56570,56570,56570,56570,0
20120709,0937,56570,56570,56570,56570,0
20120709,1224,56628,56628,56528,56528,0
20120710,0020,56448,56448,56448,56448,0
20120710,0225,56300,56300,56300,56300,0
20120710,1027,56051,56051,56051,56051,0
20120710,1124,55994,55994,55994,55994,0
20120710,1134,56060,56060,56060,56060,0
20120710,1135,56065,56065,56065,56065,0
20120710,1151,56065,56065,56065,56065,0
20120710,1224,55910,56070,55900,56070,0
20120710,2331,55856,55856,55855,55855,0
20120711,0643,56025,56025,56025,56025,0
20120711,0837,55885,55885,55885,55885,0
20120711,0847,55939,55939,55939,55939,0
20120711,1031,56036,56036,56036,56036,0
20120711,1224,55926,55926,55926,55926,0
20120712,0729,55600,55600,55600,55600,0
20120712,0816,55459,55459,55459,55459,0
20120712,0932,55774,55774,55774,55774,0
20120712,1022,55872,55872,55872,55872,0
20120712,1048,56009,56009,56009,56009,0
20120712,1052,56103,56103,56103,56103,0
20120712,1055,56200,56239,56200,56239,0
20120712,1143,56215,56215,56215,56215,0
20120712,1149,56302,56302,56302,56302,0
20120712,1155,56168,56168,56168,56168,0
20120712,1159,56126,56126,56126,56126,0
20120712,1216,56283,56283,56283,56283,0
20120712,1224,56168,56290,56168,56227,0
20120713,0736,56117,56117,56116,56116,0
20120713,0819,55922,55922,55922,55922,0
20120713,1224,56062,56062,56028,56028,0
20120714,0329,56000,56000,56000,56000,0
20120715,2330,55900,55900,55900,55900,0
20120716,1224,55900,55900,55900,55900,0
20120717,0125,56123,56123,56123,56123,0
20120717,0310,56223,56223,56223,56223,0
20120717,0346,56269,56269,56269,56269,0
20120717,0544,56170,56170,56170,56170,0
20120717,0550,56206,56206,56123,56123,0
20120717,0605,56111,56111,56111,56111,0
20120717,0702,56165,56165,56165,56165,0
20120717,0901,55936,55936,55936,55936,0
20120717,0945,55675,55675,55675,55675,0
20120717,1007,55772,55772,55772,55772,0
20120717,1224,56060,56060,56060,56060,0
20120718,0016,55970,55970,55970,55970,0
20120718,0030,56003,56003,56003,56003,0
20120718,0915,56069,56069,56069,56069,0
20120718,1053,55994,55994,55994,55994,0
20120718,1224,56009,56009,56009,56009,0
20120718,2336,56103,56103,56103,56103,0
20120718,2342,56103,56103,56103,56103,0
20120719,0008,56143,56143,56143,56143,0
20120719,0043,56143,56143,56143,56143,0
20120719,0504,56190,56190,56190,56190,0
20120719,0703,56290,56290,56290,56290,0
20120719,0705,56195,56195,56195,56195,0
20120719,0721,56199,56199,56199,56199,0
20120719,0730,56284,56284,56284,56284,0
20120719,0754,56198,56198,56198,56198,0
20120719,0756,56188,56188,56188,56188,0
20120719,0813,56106,56106,56106,56106,0
20120719,0819,56098,56098,56074,56074,0
20120719,0832,56073,56073,56073,56073,0
20120719,0900,56171,56171,56171,56171,0
20120719,0935,56077,56077,56077,56077,0
20120719,1223,56008,56008,56008,56008,0
20120719,1224,56128,56128,56128,56128,0
20120720,0152,55949,55949,55949,55949,0
20120720,0227,56006,56006,56006,56006,0
20120720,0306,55894,55894,55894,55894,0
20120720,0309,55902,55902,55902,55902,0
20120720,0456,55864,55864,55864,55864,0
20120720,0657,55852,55852,55852,55852,0
20120720,0705,55750,55750,55750,55750,0
20120720,0725,55657,55657,55585,55585,0
20120720,0802,55746,55746,55746,55746,0
20120720,0804,55716,55716,55716,55716,0
20120720,0807,55755,55755,55755,55755,0
20120720,0825,55795,55795,55795,55795,0
20120720,0842,55848,55848,55848,55848,0
20120720,0922,55945,55945,55945,55945,0
20120720,0930,55978,55978,55978,55978,0
20120720,1037,56031,56031,56031,56031,0
20120720,1040,56100,56100,56100,56100,0
20120720,1112,56210,56210,56210,56210,0
20120720,1222,56202,56202,56202,56202,0
20120720,1224,55958,55958,55958,55958,0
20120720,2336,56059,56059,56059,56059,0
20120721,0127,56077,56077,56077,56077,0
20120721,0329,56068,56068,56068,56068,0
20120723,0125,55994,55994,55994,55994,0
20120723,0333,55910,55910,55910,55910,0
20120723,0629,56064,56064,56064,56064,0
20120723,0734,55894,55894,55894,55894,0
20120723,0938,56103,56111,56103,56111,0
20120723,0941,56141,56141,56141,56141,0
20120723,0948,56140,56140,56140,56140,0
20120723,0953,56140,56140,56140,56140,0
20120723,1004,56156,56156,56156,56156,0
20120723,1103,56305,56305,56305,56305,0
20120723,1224,56082,56082,56082,56082,0
20120724,0001,56023,56023,56023,56023,0
20120724,0136,56022,56022,56022,56022,0
20120724,0210,56050,56050,56050,56050,0
20120724,0551,56020,56032,56020,56032,0
20120724,0603,56067,56067,56067,56067,0
20120724,0604,56076,56076,56076,56076,0
20120724,0735,56064,56064,56064,56064,0
20120724,0805,56261,56261,56261,56261,0
20120724,0830,56311,56311,56311,56311,0
20120724,0912,56161,56161,56161,56161,0
20120724,1051,56031,56031,56031,56031,0
20120724,1120,55909,55909,55909,55909,0
20120724,1121,55885,55885,55861,55861,0
20120724,1126,55870,55870,55870,55870,0
20120724,1137,55977,55977,55977,55977,0
20120724,1223,56076,56076,56076,56076,0
20120724,1224,56107,56111,55952,55952,0
20120724,2333,56200,56200,56200,56200,0
20120724,2347,56213,56213,56213,56213,0
20120725,0000,56265,56265,56265,56265,0
20120725,0030,56281,56281,56281,56281,0
20120725,0506,56193,56193,56193,56193,0
20120725,0535,56294,56294,56294,56294,0
20120725,0541,56266,56266,56266,56266,0
20120725,0627,56250,56250,56250,56250,0
20120725,0719,56301,56301,56301,56301,0
20120725,0720,56311,56333,56311,56333,0
20120725,0745,56503,56503,56503,56503,0
20120725,1011,56420,56420,56420,56420,0
20120725,1113,56542,56542,56542,56542,0
20120725,1224,56354,56354,56354,56354,0
20120726,0047,56580,56580,56580,56580,0
20120726,0240,56517,56517,56517,56517,0
20120726,0339,56520,56520,56520,56520,0
20120726,0512,56579,56579,56579,56579,0
20120726,0555,56747,56776,56747,56776,0
20120726,0616,56776,56776,56776,56776,0
20120726,0620,56718,56718,56718,56718,0
20120726,0724,56750,56750,56750,56750,0
20120726,0736,56541,56541,56541,56541,0
20120726,0737,56575,56575,56575,56575,0
20120726,0751,56600,56600,56600,56600,0
20120726,0801,56596,56596,56596,56596,0
20120726,0830,56675,56675,56675,56675,0
20120726,0933,56696,56696,56696,56696,0
20120726,0945,56611,56611,56611,56611,0
20120726,1036,56624,56624,56624,56624,0
20120726,1222,56474,56474,56474,56474,0
20120726,1224,56478,56587,56478,56587,0
20120726,2331,56509,56514,56509,56514,0
20120727,0656,56601,56601,56601,56601,0
20120727,0725,56669,56669,56669,56669,0
20120727,0738,56578,56578,56578,56578,0
20120727,0739,56570,56571,56570,56571,0
20120727,0740,56631,56631,56586,56594,0
20120727,0839,56482,56482,56482,56482,0
20120727,0845,56400,56400,56400,56400,0
20120727,0902,56300,56300,56300,56300,0
20120727,1224,56538,56538,56538,56538,0
20120728,0254,56523,56523,56523,56523,0
20120728,0329,56523,56523,56523,56523,0
20120729,2337,56523,56523,56523,56523,0
20120730,0100,56533,56533,56533,56533,0
20120730,0103,56523,56523,56523,56523,0
20120730,0636,56624,56624,56624,56624,0
20120730,0759,56627,56627,56627,56627,0
20120730,0808,56607,56607,56597,56597,0
20120730,0834,56710,56710,56710,56710,0
20120730,0836,56711,56711,56711,56711,0
20120730,0843,56816,56816,56791,56791,0
20120730,0852,56946,56946,56946,56946,0
20120730,0853,56964,56964,56964,56964,0
20120730,0858,56956,56956,56956,56956,0
20120730,0902,57025,57025,57025,57025,0
20120730,0903,57135,57135,57103,57103,0
20120730,0923,56944,56944,56944,56944,0
20120730,1201,57005,57005,57005,57005,0
20120730,1213,57052,57052,57052,57052,0
20120730,1224,57033,57033,57032,57032,0
20120730,2335,57289,57289,57289,57289,0
20120730,2352,57385,57385,57385,57385,0
20120731,0051,57475,57475,57475,57475,0
20120731,0342,57448,57448,57448,57448,0
20120731,0343,57460,57460,57460,57460,0
20120731,0344,57475,57475,57475,57475,0
20120731,0346,57476,57476,57476,57476,0
20120731,0354,57464,57464,57464,57464,0
20120731,0359,57470,57470,57470,57470,0
20120731,0409,57490,57490,57490,57490,0
20120731,0411,57516,57526,57516,57526,0
20120731,0436,57500,57500,57500,57500,0
20120731,0725,57466,57466,57466,57466,0
20120731,0812,57388,57388,57388,57388,0
20120731,0900,57347,57347,57347,57347,0
20120731,0906,57298,57298,57298,57298,0
20120731,0917,57347,57347,57347,57347,0
20120731,1015,57373,57373,57373,57373,0
20120731,1100,57277,57277,57277,57277,0
20120731,1224,57199,57323,57199,57323,0
20120731,2332,57180,57180,57093,57106,0
20120731,2333,57092,57092,57092,57092,0
20120731,2336,57089,57089,57089,57089,0
20120731,2343,57072,57072,57072,57072,0
20120731,2359,57108,57108,57108,57108,0
20120801,0001,57108,57108,57108,57108,0
20120801,0201,57106,57106,57106,57106,0
20120801,0207,57108,57108,57108,57108,0
20120801,0525,56924,56924,56924,56924,0
20120801,0721,56800,56800,56800,56800,0
20120801,0738,56717,56717,56717,56717,0
20120801,0740,56700,56700,56700,56700,0
20120801,0741,56651,56651,56445,56445,0
20120801,0743,56100,56135,56058,56135,0
20120801,0745,56196,56196,56196,56196,0
20120801,0754,56241,56243,56241,56243,0
20120801,0808,56300,56300,56300,56300,0
20120801,0830,56200,56200,56200,56200,0
20120801,0903,56286,56286,56286,56286,0
20120801,0922,56359,56359,56359,56359,0
20120801,0923,56406,56406,56406,56406,0
20120801,0924,56420,56420,56420,56420,0
20120801,0938,56316,56316,56316,56316,0
20120801,0948,56300,56300,56300,56300,0
20120801,1152,56376,56376,56376,56376,0
20120801,1216,56426,56426,56426,56426,0
20120801,1224,56472,56472,56383,56383,0
20120802,0250,56431,56431,56431,56431,0
20120802,0315,56424,56424,56424,56424,0
20120802,0318,56432,56432,56432,56432,0
20120802,0322,56420,56420,56420,56420,0
20120802,0325,56428,56428,56428,56428,0
20120802,0331,56441,56441,56440,56440,0
20120802,0348,56460,56460,56460,56460,0
20120802,0507,56630,56630,56630,56630,0
20120802,0513,56559,56559,56559,56559,0
20120802,0518,56550,56550,56550,56550,0
20120802,0608,56450,56450,56450,56450,0
20120802,0652,56544,56559,56544,56559,0
20120802,0653,56700,56700,56700,56700,0
20120802,0727,56613,56613,56613,56613,0
20120802,0730,56472,56472,56472,56472,0
20120802,0802,56298,56298,56298,56298,0
20120802,1041,56275,56275,56275,56275,0
20120802,1134,56374,56374,56374,56374,0
20120802,1223,56350,56350,56350,56350,0
20120802,1224,56372,56372,56372,56372,0
20120802,2337,56370,56394,56370,56394,0
20120802,2349,56303,56303,56303,56303,0
20120802,2357,56373,56373,56373,56373,0
20120803,0020,56354,56354,56350,56350,0
20120803,0031,56374,56374,56374,56374,0
20120803,0036,56362,56362,56362,56362,0
20120803,0233,56375,56375,56375,56375,0
20120803,0257,56350,56350,56350,56350,0
20120803,0421,56305,56305,56305,56305,0
20120803,0526,56280,56280,56280,56280,0
20120803,0618,56322,56322,56322,56322,0
20120803,0711,56337,56337,56337,56337,0
20120803,0730,56200,56200,56200,56200,0
20120803,0817,56189,56189,56189,56189,0
20120803,0819,56215,56215,56215,56215,0
20120803,0824,56315,56404,56315,56404,0
20120803,0847,56440,56440,56440,56440,0
20120803,0852,56472,56472,56472,56472,0
20120803,0853,56501,56501,56501,56501,0
20120803,0908,56640,56640,56640,56640,0
20120803,0910,56629,56629,56629,56629,0
20120803,1030,56600,56600,56600,56600,0
20120803,1037,56651,56651,56651,56651,0
20120803,1106,56615,56615,56615,56615,0
20120803,1109,56582,56582,56582,56582,0
20120803,1222,56685,56685,56685,56685,0
20120803,1224,56725,56725,56630,56630,0
20120804,0157,56650,56650,56650,56650,0
20120804,0204,56649,56649,56649,56649,0
20120804,0315,56630,56630,56630,56630,0
20120804,0329,56643,56643,56643,56643,0
20120805,2332,56497,56497,56497,56497,0
20120805,2354,56583,56583,56583,56583,0
20120806,0235,56590,56590,56590,56590,0
20120806,0344,56701,56701,56701,56701,0
20120806,0346,56676,56676,56676,56676,0
20120806,0358,56751,56751,56751,56751,0
20120806,0401,56757,56757,56757,56757,0
20120806,0600,56650,56650,56650,56650,0
20120806,0810,56650,56650,56650,56650,0
20120806,0939,56679,56679,56679,56679,0
20120806,0941,56679,56679,56679,56679,0
20120806,0942,56679,56679,56679,56679,0
20120806,0957,56686,56686,56686,56686,0
20120806,1006,56708,56708,56708,56708,0
20120806,1124,56746,56746,56746,56746,0
20120806,1125,56662,56662,56662,56662,0
20120806,1214,56664,56664,56664,56664,0
20120806,1215,56655,56655,56655,56655,0
20120806,1218,56613,56613,56613,56613,0
20120806,1224,56690,56690,56690,56690,0
20120806,2343,56674,56674,56674,56674,0
20120807,0027,56686,56686,56686,56686,0
20120807,0229,56737,56737,56737,56737,0
20120807,0543,56751,56751,56751,56751,0
20120807,1045,56711,56711,56711,56711,0
20120807,1055,56711,56711,56700,56700,0
20120807,1224,56710,56710,56710,56710,0
20120808,0035,56642,56642,56642,56642,0
20120808,0124,56621,56621,56621,56621,0
20120808,0709,56489,56537,56470,56537,0
20120808,0729,56543,56543,56543,56543,0
20120808,0730,56524,56524,56524,56524,0
20120808,0734,56568,56568,56568,56568,0
20120808,1001,56892,56892,56892,56892,0
20120808,1224,56761,56761,56576,56576,0
20120809,0049,56851,56851,56851,56851,0
20120809,0300,56876,56876,56876,56876,0
20120809,0407,56871,56871,56871,56871,0
20120809,0629,56776,56776,56776,56776,0
20120809,0636,56711,56711,56711,56711,0
20120809,1052,56792,56792,56792,56792,0
20120809,1139,56823,56823,56823,56823,0
20120809,1224,56814,56814,56814,56814,0
20120810,0050,56743,56743,56743,56743,0
20120810,0400,56697,56697,56697,56697,0
20120810,0432,56653,56653,56653,56653,0
20120810,0601,56638,56638,56638,56638,0
20120810,0703,56650,56650,56650,56650,0
20120810,0736,56604,56604,56486,56486,0
20120810,0737,56452,56454,56452,56454,0
20120810,0739,56485,56485,56485,56485,0
20120810,0749,56471,56471,56471,56471,0
20120810,0750,56418,56418,56418,56418,0
20120810,0751,56418,56418,56418,56418,0
20120810,0752,56440,56440,56440,56440,0
20120810,0753,56470,56470,56470,56470,0
20120810,0919,56893,56960,56893,56960,0
20120810,0923,56940,56940,56940,56940,0
20120810,0943,57009,57009,57009,57009,0
20120810,1019,56896,56896,56896,56896,0
20120810,1038,56803,56803,56803,56803,0
20120810,1224,56725,56725,56725,56725,0
20120811,0022,56800,56800,56800,56800,0
20120811,0111,56840,56840,56840,56840,0
20120811,0125,56840,56840,56840,56840,0
20120811,0242,56900,56900,56900,56900,0
20120811,0259,56854,56854,56854,56854,0
20120811,0317,56850,56850,56850,56850,0
20120811,0329,56847,56847,56847,56847,0
20120813,0142,56960,56960,56960,56960,0
20120813,0235,56961,56961,56961,56961,0
20120813,0405,57000,57000,57000,57000,0
20120813,0712,56917,56917,56917,56917,0
20120813,0713,56926,56926,56926,56926,0
20120813,0725,56910,56910,56910,56910,0
20120813,0744,57028,57028,57028,57028,0
20120813,0800,56979,56979,56979,56979,0
20120813,0801,56878,56878,56878,56878,0
20120813,0957,56790,56790,56790,56790,0
20120813,1005,56800,56800,56800,56800,0
20120813,1006,56806,56810,56806,56810,0
20120813,1218,56769,56769,56769,56769,0
20120813,1220,56725,56725,56725,56725,0
20120813,1222,56700,56700,56700,56700,0
20120813,1223,56725,56725,56725,56725,0
20120813,1224,56725,56740,56707,56722,0
20120813,2333,56738,56738,56738,56738,0
20120813,2335,56797,56797,56797,56797,0
20120813,2336,56789,56789,56789,56789,0
20120813,2337,56789,56789,56781,56781,0
20120813,2338,56781,56781,56781,56781,0
20120814,0018,56792,56792,56792,56792,0
20120814,0211,56915,56915,56915,56915,0
20120814,0231,56990,56990,56990,56990,0
20120814,0516,56964,56964,56964,56964,0
20120814,0554,56901,56901,56901,56901,0
20120814,0601,56898,56898,56878,56878,0
20120814,0603,56890,56890,56890,56890,0
20120814,0625,56861,56861,56861,56861,0
20120814,0633,56875,56875,56875,56875,0
20120814,0654,56900,56900,56900,56900,0
20120814,0720,56916,56916,56916,56916,0
20120814,0732,56851,56851,56851,56851,0
20120814,0733,56834,56834,56834,56834,0
20120814,0740,56815,56815,56815,56815,0
20120814,0822,56805,56805,56805,56805,0
20120814,0941,56849,56849,56849,56849,0
20120814,1042,56853,56853,56853,56853,0
20120814,1043,56870,56870,56870,56870,0
20120814,1129,56850,56850,56850,56850,0
20120814,1224,56833,56850,56833,56839,0
20120815,2331,56995,56995,56995,56995,0
20120815,2333,56965,56965,56965,56965,0
20120815,2343,56950,56950,56950,56950,0
20120815,2346,56964,56964,56964,56964,0
20120815,2347,56967,56967,56967,56967,0
20120816,0333,56952,56952,56952,56952,0
20120816,0607,56952,56952,56952,56952,0
20120816,0714,56880,56880,56880,56880,0
20120816,0715,56862,56862,56862,56862,0
20120816,0725,56810,56810,56810,56810,0
20120816,0740,57072,57072,57072,57072,0
20120816,0842,56922,56922,56922,56922,0
20120816,0930,57065,57065,57065,57065,0
20120816,0934,57070,57070,57070,57070,0
20120816,0955,57150,57174,57150,57174,0
20120816,1009,57140,57140,57140,57140,0
20120816,1147,57068,57068,57068,57068,0
20120816,1157,57070,57070,57070,57070,0
20120816,1219,57155,57155,57155,57155,0
20120816,1224,57150,57150,57119,57119,0
20120816,2349,57120,57120,57120,57120,0
20120817,0128,57200,57200,57200,57200,0
20120817,0130,57250,57250,57250,57250,0
20120817,0148,57218,57218,57218,57218,0
20120817,0155,57232,57232,57232,57232,0
20120817,0233,57230,57230,57230,57230,0
20120817,0405,57255,57255,57255,57255,0
20120817,0516,57272,57272,57272,57272,0
20120817,0552,57227,57227,57227,57227,0
20120817,0617,57175,57175,57175,57175,0
20120817,0622,57134,57134,57134,57134,0
20120817,0743,57207,57207,57207,57207,0
20120817,1137,57064,57064,57064,57064,0
20120817,1224,57030,57183,57030,57183,0
20120817,2333,57045,57045,57045,57045,0
20120817,2342,57045,57045,57045,57045,0
20120818,0105,57065,57065,57065,57065,0
20120818,0128,57040,57040,57029,57029,0
20120818,0158,57056,57056,57056,57056,0
20120818,0231,57056,57056,57056,57056,0
20120818,0329,57049,57049,57049,57049,0
20120820,0709,57101,57101,57101,57101,0
20120820,0731,57002,57002,57001,57001,0
20120820,0734,56924,56924,56924,56924,0
20120820,0914,57131,57131,57131,57131,0
20120820,0936,57142,57142,57142,57142,0
20120820,1012,57178,57178,57178,57178,0
20120820,1017,57200,57200,57200,57200,0
20120820,1021,57301,57301,57301,57301,0
20120820,1029,57499,57499,57499,57499,0
20120820,1040,57471,57471,57471,57471,0
20120820,1103,57516,57516,57516,57516,0
20120820,1109,57584,57584,57584,57584,0
20120820,1111,57570,57570,57570,57570,0
20120820,1113,57578,57578,57578,57578,0
20120820,1121,57572,57572,57572,57572,0
20120820,1134,57586,57586,57586,57586,0
20120820,1152,57550,57550,57550,57550,0
20120820,1216,57621,57621,57621,57621,0
20120820,1224,57674,57795,57630,57689,0
20120820,2330,57874,57874,57874,57874,0
20120820,2331,57758,57758,57758,57758,0
20120820,2338,57807,57807,57807,57807,0
20120820,2359,57850,57850,57850,57850,0
20120821,0027,57857,57857,57857,57857,0
20120821,0037,57847,57847,57847,57847,0
20120821,0046,57844,57844,57833,57833,0
20120821,0048,57835,57835,57835,57835,0
20120821,0051,57842,57842,57837,57837,0
20120821,0052,57824,57824,57824,57824,0
20120821,0116,57856,57856,57856,57856,0
20120821,0129,57847,57847,57847,57847,0
20120821,0158,57879,57879,57879,57879,0
20120821,0159,57881,57881,57881,57881,0
20120821,0227,57968,57968,57968,57968,0
20120821,0229,57980,57988,57980,57988,0
20120821,0232,58000,58000,58000,58000,0
20120821,0234,58030,58030,58021,58021,0
20120821,0235,58022,58022,58022,58022,0
20120821,0246,58040,58040,58040,58040,0
20120821,0248,58045,58045,58045,58045,0
20120821,0250,58050,58050,58050,58050,0
20120821,0251,58029,58029,58029,58029,0
20120821,0253,58024,58024,58024,58024,0
20120821,0254,58020,58020,58020,58020,0
20120821,0258,58030,58030,58030,58030,0
20120821,0301,58050,58050,58050,58050,0
20120821,0313,58060,58060,58060,58060,0
20120821,0314,58050,58050,58050,58050,0
20120821,0315,58060,58060,58060,58060,0
20120821,0316,58065,58065,58065,58065,0
20120821,0318,58065,58065,58065,58065,0
20120821,0319,58070,58070,58070,58070,0
20120821,0320,58070,58070,58070,58070,0
20120821,0322,58070,58070,58070,58070,0
20120821,0349,58040,58040,58040,58040,0
20120821,0350,58040,58040,58040,58040,0
20120821,0352,58040,58040,58040,58040,0
20120821,0354,58040,58040,58040,58040,0
20120821,0355,58030,58030,58030,58030,0
20120821,0357,58030,58030,58030,58030,0
20120821,0404,58070,58075,58070,58075,0
20120821,0449,58050,58050,58050,58050,0
20120821,0516,58100,58100,58100,58100,0
20120821,0548,58100,58100,58100,58100,0
20120821,0549,58100,58100,58100,58100,0
20120821,0554,58090,58090,58090,58090,0
20120821,0615,58065,58065,58065,58065,0
20120821,0639,58051,58051,58051,58051,0
20120821,0707,58119,58119,58119,58119,0
20120821,0721,58137,58137,58137,58137,0
20120821,0723,58173,58173,58173,58173,0
20120821,0725,58150,58150,58150,58150,0
20120821,0735,58244,58244,58244,58244,0
20120821,0736,58265,58265,58265,58265,0
20120821,0743,58366,58366,58366,58366,0
20120821,0759,58308,58308,58308,58308,0
20120821,0811,58297,58337,58297,58332,0
20120821,0812,58292,58292,58292,58292,0
20120821,0817,58306,58306,58278,58278,0
20120821,0820,58282,58282,58282,58282,0
20120821,0821,58310,58310,58310,58310,0
20120821,0845,58399,58399,58399,58399,0
20120821,0851,58421,58421,58421,58421,0
20120821,0854,58449,58449,58449,58449,0
20120821,0855,58468,58468,58468,58468,0
20120821,0900,58500,58501,58495,58495,0
20120821,0923,58381,58381,58381,58381,0
20120821,0942,58425,58425,58425,58425,0
20120821,0951,58436,58436,58436,58436,0
20120821,1041,58451,58451,58451,58451,0
20120821,1046,58440,58440,58440,58440,0
20120821,1126,58451,58451,58451,58451,0
20120821,1127,58449,58449,58449,58449,0
20120821,1142,58500,58500,58500,58500,0
20120821,1144,58550,58550,58550,58550,0
20120821,1216,58549,58549,58549,58549,0
20120821,1217,58528,58589,58528,58589,0
20120821,1218,58558,58600,58558,58600,0
20120821,1222,58596,58596,58596,58596,0
20120821,1224,58592,58768,58592,58743,0
20120821,2335,58684,58684,58683,58683,0
20120821,2340,58728,58728,58728,58728,0
20120821,2344,58773,58773,58773,58773,0
20120821,2347,58796,58796,58796,58796,0
20120821,2349,58835,58835,58835,58835,0
20120821,2353,58850,58850,58850,58850,0
20120821,2359,58880,58880,58880,58880,0
20120822,0000,58880,58880,58874,58875,0
20120822,0001,58875,58875,58875,58875,0
20120822,0015,58865,58865,58865,58865,0
20120822,0021,58865,58875,58865,58875,0
20120822,0022,58875,58875,58875,58875,0
20120822,0045,58845,58845,58845,58845,0
20120822,0047,58870,58870,58870,58870,0
20120822,0048,58870,58870,58870,58870,0
20120822,0111,58848,58848,58848,58848,0
20120822,0120,58820,58820,58820,58820,0
20120822,0324,58996,58996,58996,58996,0
20120822,0329,59000,59000,59000,59000,0
20120822,0347,59000,59000,59000,59000,0
20120822,0404,59029,59029,59029,59029,0
20120822,0410,59006,59145,59006,59137,0
20120822,0412,58987,58987,58987,58987,0
20120822,0415,58975,58975,58975,58975,0
20120822,0441,58933,58933,58933,58933,0
20120822,0554,58930,58930,58930,58930,0
20120822,0557,58863,58863,58863,58863,0
20120822,0558,58800,58800,58800,58800,0
20120822,0600,58626,58687,58590,58687,0
20120822,0601,58742,58753,58742,58753,0
20120822,0604,58751,58751,58730,58730,0
20120822,0607,58748,58748,58748,58748,0
20120822,0613,58660,58660,58660,58660,0
20120822,0615,58629,58629,58629,58629,0
20120822,0616,58660,58660,58660,58660,0
20120822,0619,58631,58631,58631,58631,0
20120822,0623,58735,58735,58735,58735,0
20120822,0631,58682,58682,58682,58682,0
20120822,0703,58700,58700,58700,58700,0
20120822,0718,58751,58751,58751,58751,0
20120822,0729,58892,58892,58892,58892,0
20120822,0752,58780,58780,58780,58780,0
20120822,0855,58838,58844,58838,58844,0
20120822,0856,58776,58776,58767,58767,0
20120822,0908,58854,58854,58854,58854,0
20120822,0935,58752,58752,58752,58752,0
20120822,0945,58704,58704,58704,58704,0
20120822,1059,58775,58775,58775,58775,0
20120822,1104,58749,58749,58749,58749,0
20120822,1105,58741,58741,58741,58741,0
20120822,1135,58818,58818,58818,58818,0
20120822,1206,58824,58824,58824,58824,0
20120822,1219,58891,58891,58891,58891,0
20120822,1224,58950,58950,58740,58886,0
20120822,2331,59231,59541,59231,59541,0
20120822,2332,59704,59733,59704,59733,0
20120822,2333,59721,59721,59721,59721,0
20120822,2334,59739,59739,59681,59681,0
20120822,2335,59702,59717,59702,59713,0
20120822,2336,59708,59708,59683,59683,0
20120822,2337,59684,59684,59642,59642,0
20120822,2339,59625,59625,59616,59616,0
20120822,2340,59617,59627,59617,59627,0
20120822,2343,59660,59660,59660,59660,0
20120822,2345,59700,59700,59700,59700,0
20120822,2347,59786,59795,59786,59795,0
20120822,2348,59800,59800,59786,59786,0
20120822,2351,59780,59780,59780,59780,0
20120822,2353,59742,59742,59742,59742,0
20120822,2354,59742,59742,59730,59730,0
20120822,2356,59779,59779,59779,59779,0
20120822,2357,59751,59751,59751,59751,0
20120822,2358,59748,59748,59748,59748,0
20120823,0009,59815,59815,59815,59815,0
20120823,0015,59820,59823,59820,59823,0
20120823,0018,59897,59897,59897,59897,0
20120823,0020,59888,59895,59888,59895,0
20120823,0021,59883,59883,59883,59883,0
20120823,0025,59881,59881,59881,59881,0
20120823,0027,59891,59891,59891,59891,0
20120823,0034,59942,59942,59942,59942,0
20120823,0038,60009,60009,60009,60009,0
20120823,0043,60080,60080,60080,60080,0
20120823,0045,60073,60073,60073,60073,0
20120823,0046,60071,60071,60060,60060,0
20120823,0047,60043,60070,60043,60070,0
20120823,0048,60100,60100,60100,60100,0
20120823,0049,60081,60081,60081,60081,0
20120823,0050,60086,60086,60086,60086,0
20120823,0052,60085,60085,60085,60085,0
20120823,0053,60075,60075,60075,60075,0
20120823,0054,60070,60070,60070,60070,0
20120823,0058,60080,60080,60055,60055,0
20120823,0059,60087,60087,60087,60087,0
20120823,0101,60075,60075,60075,60075,0
20120823,0104,60085,60085,60085,60085,0
20120823,0105,60078,60078,60078,60078,0
20120823,0106,60078,60078,60078,60078,0
20120823,0107,60076,60076,60076,60076,0
20120823,0109,60077,60077,60070,60070,0
20120823,0132,60200,60200,60200,60200,0
20120823,0133,60240,60240,60240,60240,0
20120823,0137,60273,60276,60273,60276,0
20120823,0147,60367,60367,60367,60367,0
20120823,0148,60376,60376,60376,60376,0
20120823,0202,60241,60241,60241,60241,0
20120823,0227,60197,60197,60197,60197,0
20120823,0324,60116,60116,60116,60116,0
20120823,0336,60159,60159,60159,60159,0
20120823,0338,60160,60160,60160,60160,0
20120823,0342,60165,60165,60165,60165,0
20120823,0407,60213,60213,60213,60213,0
20120823,0535,60127,60127,60127,60127,0
20120823,0552,60096,60096,60040,60040,0
20120823,0619,60040,60040,60040,60040,0
20120823,0620,60037,60037,60007,60007,0
20120823,0621,59966,59986,59966,59986,0
20120823,0623,59956,59956,59956,59956,0
20120823,0626,59868,59868,59868,59868,0
20120823,0628,59817,59817,59817,59817,0
20120823,0630,59804,59804,59804,59804,0
20120823,0634,59735,59735,59735,59735,0
20120823,0651,59950,59950,59950,59950,0
20120823,0706,59950,59950,59950,59950,0
20120823,0713,59975,59975,59975,59975,0
20120823,0726,59935,59935,59935,59935,0
20120823,0730,60004,60131,60004,60131,0
20120823,0731,60053,60053,60053,60053,0
20120823,0738,60096,60096,60096,60096,0
20120823,0743,60043,60043,60043,60043,0
20120823,0756,60135,60135,60135,60135,0
20120823,0811,60222,60222,60222,60222,0
20120823,0817,60350,60350,60350,60350,0
20120823,0819,60367,60425,60367,60425,0
20120823,0841,60410,60410,60410,60410,0
20120823,0844,60375,60375,60375,60375,0
20120823,0851,60157,60157,60157,60157,0
20120823,0901,60122,60122,60122,60122,0
20120823,0916,60200,60200,60200,60200,0
20120823,0929,60419,60419,60419,60419,0
20120823,0932,60332,60332,60332,60332,0
20120823,0943,60326,60326,60326,60326,0
20120823,0950,60490,60490,60490,60490,0
20120823,0951,60545,60545,60545,60545,0
20120823,0953,60534,60534,60534,60534,0
20120823,1014,60445,60445,60445,60445,0
20120823,1016,60455,60455,60455,60455,0
20120823,1022,60560,60560,60560,60560,0
20120823,1024,60600,60600,60600,60600,0
20120823,1029,60635,60640,60635,60640,0
20120823,1038,60600,60600,60600,60600,0
20120823,1044,60576,60576,60576,60576,0
20120823,1047,60580,60580,60580,60580,0
20120823,1050,60585,60633,60585,60633,0
20120823,1051,60634,60634,60634,60634,0
20120823,1052,60610,60610,60610,60610,0
20120823,1100,60560,60565,60560,60565,0
20120823,1104,60567,60567,60567,60567,0
20120823,1109,60619,60619,60619,60619,0
20120823,1132,60500,60500,60459,60459,0
20120823,1143,60570,60570,60570,60570,0
20120823,1202,60620,60620,60620,60620,0
20120823,1203,60650,60650,60650,60650,0
20120823,1204,60631,60631,60630,60630,0
20120823,1205,60631,60631,60631,60631,0
20120823,1213,60482,60482,60482,60482,0
20120823,1216,60535,60535,60505,60505,0
20120823,1218,60464,60464,60464,60464,0
20120823,1222,60501,60501,60450,60450,0
20120823,1223,60400,60400,60400,60400,0
20120823,1224,60233,60315,60200,60298,0
20120823,2331,60166,60166,60166,60166,0
20120823,2333,60174,60180,60174,60180,0
20120823,2335,60089,60089,60089,60089,0
20120823,2345,60118,60120,60118,60120,0
20120823,2349,60097,60097,60097,60097,0
20120823,2351,60112,60112,60112,60112,0
20120823,2353,60062,60062,60062,60062,0
20120823,2356,60048,60048,60048,60048,0
20120823,2357,60048,60048,60048,60048,0
20120824,0002,60050,60050,60050,60050,0
20120824,0003,60060,60060,60060,60060,0
20120824,0004,60070,60070,60060,60060,0
20120824,0005,60070,60070,60070,60070,0
20120824,0013,60080,60080,60080,60080,0
20120824,0014,60080,60080,60080,60080,0
20120824,0016,60060,60060,60060,60060,0
20120824,0017,60060,60060,60050,60050,0
20120824,0023,60007,60007,60007,60007,0
20120824,0028,60010,60010,60010,60010,0
20120824,0030,60039,60039,60030,60030,0
20120824,0031,60050,60050,60050,60050,0
20120824,0059,60100,60100,60100,60100,0
20120824,0100,60100,60100,60100,60100,0
20120824,0110,60156,60156,60148,60148,0
20120824,0112,60171,60171,60171,60171,0
20120824,0118,60104,60104,60104,60104,0
20120824,0128,60086,60086,60086,60086,0
20120824,0129,60086,60086,60086,60086,0
20120824,0131,60086,60086,60086,60086,0
20120824,0132,60080,60080,60080,60080,0
20120824,0133,60075,60075,60075,60075,0
20120824,0137,60040,60040,60040,60040,0
20120824,0147,60070,60070,60070,60070,0
20120824,0153,60081,60081,60081,60081,0
20120824,0158,60121,60121,60121,60121,0
20120824,0219,60115,60115,60115,60115,0
20120824,0221,60100,60100,60100,60100,0
20120824,0223,60124,60124,60124,60124,0
20120824,0228,60126,60126,60125,60125,0
20120824,0247,60165,60165,60165,60165,0
20120824,0249,60125,60125,60125,60125,0
20120824,0306,60179,60179,60179,60179,0
20120824,0312,60183,60183,60183,60183,0
20120824,0313,60196,60196,60196,60196,0
20120824,0343,60254,60254,60254,60254,0
20120824,0355,60345,60345,60345,60345,0
20120824,0411,60474,60474,60474,60474,0
20120824,0510,60440,60440,60440,60440,0
20120824,0511,60440,60440,60440,60440,0
20120824,0512,60440,60449,60440,60449,0
20120824,0525,60355,60358,60355,60358,0
20120824,0620,60217,60217,60217,60217,0
20120824,0626,60151,60151,60151,60151,0
20120824,0629,60136,60136,60136,60136,0
20120824,0644,60122,60122,60122,60122,0
20120824,0659,60190,60190,60190,60190,0
20120824,0720,60322,60322,60322,60322,0
20120824,0731,60479,60479,60479,60479,0
20120824,0733,60447,60452,60447,60452,0
20120824,0758,60395,60395,60395,60395,0
20120824,0808,60482,60482,60482,60482,0
20120824,0829,60359,60359,60359,60359,0
20120824,0830,60371,60371,60371,60371,0
20120824,0855,60457,60457,60457,60457,0
20120824,0910,60449,60482,60449,60467,0
20120824,0911,60499,60510,60499,60509,0
20120824,0912,60521,60521,60521,60521,0
20120824,0915,60510,60510,60510,60510,0
20120824,0917,60476,60476,60476,60476,0
20120824,0936,60496,60496,60496,60496,0
20120824,0950,60555,60555,60555,60555,0
20120824,1001,60508,60508,60508,60508,0
20120824,1003,60481,60481,60481,60481,0
20120824,1018,60524,60524,60524,60524,0
20120824,1026,60413,60413,60413,60413,0
20120824,1027,60386,60386,60386,60386,0
20120824,1028,60362,60362,60362,60362,0
20120824,1029,60251,60251,60251,60251,0
20120824,1100,60377,60377,60376,60376,0
20120824,1134,60475,60475,60475,60475,0
20120824,1139,60476,60476,60476,60476,0
20120824,1140,60501,60501,60501,60501,0
20120824,1141,60530,60530,60530,60530,0
20120824,1143,60531,60531,60531,60531,0
20120824,1145,60522,60522,60522,60522,0
20120824,1146,60522,60522,60522,60522,0
20120824,1205,60580,60601,60580,60601,0
20120824,1224,60610,60655,60580,60580,0
20120824,2333,60745,60745,60745,60745,0
20120824,2335,60829,60829,60829,60829,0
20120824,2336,60829,60829,60791,60791,0
20120824,2337,60788,60788,60788,60788,0
20120824,2338,60756,60759,60756,60759,0
20120824,2347,60787,60787,60787,60787,0
20120824,2355,60770,60770,60770,60770,0
20120824,2356,60770,60770,60770,60770,0
20120825,0000,60770,60770,60770,60770,0
20120825,0001,60779,60779,60779,60779,0
20120825,0013,60750,60750,60727,60734,0
20120825,0016,60750,60770,60750,60770,0
20120825,0023,60760,60760,60760,60760,0
20120825,0048,60791,60795,60790,60795,0
20120825,0052,60770,60770,60770,60770,0
20120825,0108,60785,60785,60785,60785,0
20120825,0132,60760,60760,60760,60760,0
20120825,0135,60758,60758,60758,60758,0
20120825,0137,60800,60800,60800,60800,0
20120825,0147,60800,60820,60800,60820,0
20120825,0157,61113,61113,61113,61113,0
20120825,0158,61020,61020,61020,61020,0
20120825,0159,60985,60985,60985,60985,0
20120825,0206,61073,61073,61073,61073,0
20120825,0210,61063,61063,61063,61063,0
20120825,0217,61096,61096,61096,61096,0
20120825,0222,61050,61050,61050,61050,0
20120825,0223,61029,61029,61029,61029,0
20120825,0225,61071,61071,61071,61071,0
20120825,0233,61029,61029,61029,61029,0
20120825,0248,61050,61050,61050,61050,0
20120825,0249,61055,61055,61054,61054,0
20120825,0255,61146,61146,61146,61146,0
20120825,0309,61140,61140,61140,61140,0
20120825,0317,61163,61163,61163,61163,0
20120825,0321,61200,61205,61200,61205,0
20120825,0322,61200,61200,61200,61200,0
20120825,0323,61175,61175,61137,61137,0
20120825,0326,61225,61225,61225,61225,0
20120825,0328,61190,61190,61190,61190,0
20120825,0329,61199,61199,61186,61186,0