20260518000041968|19.39957
20260518000141979|19.42673
20260518000242281|19.39957
20260518000342969|19.48105
20260518000442976|19.34528
20260518000542986|19.39957
20260518000643405|19.45386
20260518000743515|19.34528
20260518000843517|19.45386
20260518000943677|19.04663
20260518001043916|19.42673
20260518001143974|19.34528
20260518001244341|19.42673
20260518001344847|19.50815
20260518001444918|19.39957
20260518001545283|19.39957
20260518001645853|19.39957
20260518001745938|19.37241
20260518001845950|19.48105
20260518001946275|19.80685
20260518002046518|19.50815
20260518002146599|19.48105
20260518002246721|19.37241
20260518002346736|19.42673
20260518002446788|19.48105
20260518002546804|19.50815
20260518002646915|19.45386
20260518002747273|19.39957
20260518002847394|19.45386
20260518002947875|19.42673
20260518003047948|19.56244
20260518003147973|19.39957
20260518003248455|19.42673
20260518003348674|19.39957
20260518003448732|19.53531
20260518003548993|19.23669
20260518003649865|19.37241
20260518003749903|19.77969
20260518003849930|19.69821
20260518003950104|19.42673
20260518004050899|19.39957
20260518004150915|19.37241
20260518004250983|19.37241
20260518004351173|19.39957
20260518004451223|19.50815
20260518004551263|19.31815
20260518004651380|19.39957
20260518004751381|19.42673
20260518004851387|19.42673
20260518004951491|19.34528
20260518005051613|19.34528
20260518005151669|19.37241
20260518005251744|19.42673
20260518005351777|19.37241
20260518005451812|19.37241
20260518005551901|19.50815
20260518005651945|19.12805
20260518005752301|19.45386
20260518005852596|19.39957
20260518005952719|19.42673
20260518010052801|19.29095
20260518010152984|19.34528
20260518010253104|19.42673
20260518010353527|19.39957
20260518010453721|19.37241
20260518010554372|19.42673
20260518010654901|19.37241
20260518010754945|19.37241
20260518010854978|19.37241
20260518010955140|19.45386
20260518011055234|19.31815
20260518011155650|19.34528
20260518011255726|19.42673
20260518011356150|19.37241
20260518011456559|19.37241
20260518011552594|19.34528
20260518011652606|19.45386
20260518011752673|19.61676
20260518011852688|19.42673
20260518011952720|19.37241
20260518012052843|19.39957
20260518012152896|19.42673
20260518012252935|19.45386
20260518012353330|19.23669
20260518012453979|19.37241
20260518012554811|19.42673
20260518012654882|19.39957
20260518012754984|19.39957
20260518012855781|19.45386
20260518012955844|19.45386
20260518013055862|19.42673
20260518013155980|19.34528
20260518013256162|19.37241
20260518013356235|20.24142
20260518013456444|19.34528
20260518013556470|19.53531
20260518013656487|19.37241
20260518013756526|19.39957
20260518013856631|19.48105
20260518013956643|19.50815
20260518014056677|19.23669
20260518014156759|19.48105
20260518014256789|19.42673
20260518014356874|19.34528
20260518014456931|19.42673
20260518014556950|19.58963
20260518014657312|19.45386
20260518014757362|19.37241
20260518014857841|19.39957
20260518014957917|19.29095
20260518015058568|19.39957
20260518015158651|19.20953
20260518015259183|19.42673
20260518015359338|19.39957
20260518015459694|19.48105
20260518015559980|19.37241
20260518015700198|19.50815
20260518015800237|19.48105
20260518015900772|19.39957
20260518020000866|19.39957
20260518020101290|19.37241
20260518020201388|19.39957
20260518020301809|19.39957
20260518020401853|19.42673
20260518020501964|19.39957
20260518020602139|19.39957
20260518020702859|19.37241
20260518020802901|19.39957
20260518020903453|19.37241
20260518021003539|19.29095
20260518021103964|19.34528
20260518021204673|19.48105
20260518021304720|19.42673
20260518021404763|19.31815
20260518021505221|19.20953
20260518021605265|19.34528
20260518021705362|19.48105
20260518021805703|19.26382
20260518021905949|19.31815
20260518022005990|19.42673
20260518022106349|18.53079
20260518022206375|19.42673
20260518022306901|19.29095
20260518022407167|19.34528
20260518022507860|19.37241
20260518022607934|19.37241
20260518022708305|19.26382
20260518022808400|19.39957
20260518022908516|19.39957
20260518023008618|19.37241
20260518023108644|19.39957
20260518023208672|19.48105
20260518023308756|19.37241
20260518023408774|19.50815
20260518023508912|19.37241
20260518023608990|19.39957
20260518023709372|19.42673
20260518023809993|19.37241
20260518023910967|19.45386
20260518024011439|19.48105
20260518024111541|19.37241
20260518024211737|19.45386
20260518024311773|19.50815
20260518024411821|19.29095
20260518024511907|19.37241
20260518024611952|19.61676
20260518024711999|19.37241
20260518024812770|19.50815
20260518024912845|19.39957
20260518025012936|19.42673
20260518025112965|19.37241
20260518025213369|19.39957
20260518025313379|19.34528
20260518025413389|19.39957
20260518025513871|19.31815
20260518025613984|19.37241
20260518025713997|19.37241
20260518025814736|19.31815
20260518025914855|19.37241
20260518030014928|19.37241
20260518030115543|19.64389
20260518030215644|19.50815
20260518030315921|19.26382
20260518030416640|19.37241
20260518030516641|19.31815
20260518030616734|19.23669
20260518030716856|19.31815
20260518030816900|19.31815
20260518030916972|19.29095
20260518031017470|19.34528
20260518031117851|19.50815
20260518031217882|19.42673
20260518031317949|19.31815
20260518031417989|19.34528
20260518031518754|19.34528
20260518031613586|19.39957
20260518031713611|19.34528
20260518031813700|19.37241
20260518031913786|19.39957
20260518032013889|19.29095
20260518032113974|19.31815
20260518032213976|19.34528
20260518032314811|19.37241
20260518032414813|19.34528
20260518032514840|19.37241
20260518032614877|19.31815
20260518032714899|19.45386
20260518032814923|19.20953
20260518032914999|19.42673
20260518033015131|19.37241
20260518033115611|19.26382
20260518033215616|19.48105
20260518033315641|19.26382
20260518033415800|19.37241
20260518033515961|19.0195
20260518033616800|19.37241
20260518033716904|19.39957
20260518033816905|19.37241
20260518033916988|19.26382
20260518034017110|19.34528
20260518034117140|19.50815
20260518034217688|19.31815
20260518034317939|17.17224
20260518034418271|19.34528
20260518034518345|19.34528
20260518034618352|19.34528
20260518034718363|19.39957
20260518034818371|19.18237
20260518034918478|19.34528
20260518035018497|19.26382
20260518035118530|19.34528
20260518035218618|19.23669
20260518035318666|19.37241
20260518035418765|19.48105
20260518035518814|19.37241
20260518035618860|19.23669
20260518035718964|19.31815
20260518035818968|19.37241
20260518035919737|19.34528
20260518040019857|19.39957
20260518040119900|19.26382
20260518040219972|19.34528
20260518040320441|19.37241
20260518040420794|19.31815
20260518040520815|19.29095
20260518040620858|19.31815
20260518040720866|19.37241
20260518040820974|19.37241
20260518040921107|19.39957
20260518041021114|19.34528
20260518041121441|19.45386
20260518041221515|19.34528
20260518041321575|19.37241
20260518041421622|19.50815
20260518041522103|19.29095
20260518041622312|19.37241
20260518041722389|19.39957
20260518041822653|19.29095
20260518041922905|19.31815
20260518042022929|19.34528
20260518042122969|19.31815
20260518042222978|19.34528
20260518042323260|19.29095
20260518042423815|19.26382
20260518042523841|19.31815
20260518042623888|19.34528
20260518042724439|19.26382
20260518042824447|19.37241
20260518042924857|19.39957
20260518043024868|19.37241
20260518043124880|19.34528
20260518043225179|19.37241
20260518043325364|19.37241
20260518043425737|19.37241
20260518043525798|19.39957
20260518043625880|19.34528
20260518043725973|19.56244
20260518043826409|19.04663
20260518043926839|19.37241
20260518044026936|19.34528
20260518044126980|19.34528
20260518044227397|19.39957
20260518044327451|19.31815
20260518044427976|19.34528
20260518044528900|19.42673
20260518044628915|19.37241
20260518044728974|19.34528
20260518044829864|19.37241
20260518044929882|19.39957
20260518045029890|19.23669
20260518045129928|19.34528
20260518045230128|19.39957
20260518045330781|19.37241
20260518045430800|19.31815
20260518045530880|19.34528
20260518045630981|19.26382
20260518045731881|19.31815
20260518045831975|19.29095
20260518045932937|19.37241
20260518050032966|19.23669
20260518050133161|19.23669
20260518050233446|19.29095
20260518050333474|19.48105
20260518050433521|19.34528
20260518050533631|19.37241
20260518050633661|19.31815
20260518050733679|19.20953
20260518050833780|19.69821
20260518050933802|19.34528
20260518051033852|19.37241
20260518051133946|19.37241
20260518051234248|19.37241
20260518051334352|19.34528
20260518051434402|19.31815
20260518051534512|19.34528
20260518051632586|19.50815
20260518051732813|19.29095
20260518051832867|19.37241
20260518051932933|19.34528
20260518052033391|19.26382
20260518052133406|19.64389
20260518052233508|19.34528
20260518052333518|19.26382
20260518052433762|19.31815
20260518052533952|19.34528
20260518052633985|19.37241
20260518052734579|19.26382
20260518052834633|19.31815
20260518052934756|19.31815
20260518053034874|19.31815
20260518053134876|19.34528
20260518053234980|19.23669
20260518053335162|19.50815
20260518053435446|19.20953
20260518053535720|19.31815
20260518053635811|19.31815
20260518053735875|19.10092
20260518053835993|19.29095
20260518053936969|19.34528
20260518054036996|19.23669
20260518054137100|19.29095
20260518054237658|19.31815
20260518054337867|19.31815
20260518054437914|19.29095
20260518054537952|19.31815
20260518054637974|19.26382
20260518054738691|19.31815
20260518054838816|19.34528
20260518054938883|19.26382
20260518055038964|19.23669
20260518055139433|19.23669
20260518055239924|19.26382
20260518055340713|19.37241
20260518055440789|19.34528
20260518055540885|19.50815
20260518055640894|19.23669
20260518055740979|19.31815
20260518055841166|19.34528
20260518055941440|19.29095
20260518060041479|19.29095
20260518060141530|19.26382
20260518060241604|19.20953
20260518060341657|19.23669
20260518060441669|19.26382
20260518060541783|19.34528
20260518060641792|19.26382
20260518060741864|19.34528
20260518060841908|19.23669
20260518060941931|19.31815
20260518061042155|19.53531
20260518061142426|19.29095
20260518061242699|19.20953
20260518061342776|19.26382
20260518061442806|19.26382
20260518061542819|19.23669
20260518061642870|19.29095
20260518061742945|19.34528
20260518061843479|19.26382
20260518061943487|19.31815
20260518062043513|19.29095
20260518062143695|18.85663
20260518062243873|19.23669
20260518062343989|19.34528
20260518062444449|19.37241
20260518062544525|19.29095
20260518062644696|19.20953
20260518062744719|19.23669
20260518062844913|19.23669
20260518062945988|19.26382
20260518063046105|19.31815
20260518063146363|19.26382
20260518063246478|19.23669
20260518063346978|19.31815
20260518063447278|19.20953
20260518063547383|19.34528
20260518063647879|19.26382
20260518063747885|19.26382
20260518063847916|19.29095
20260518063947997|19.23669
20260518064048107|19.26382
20260518064148195|19.37241
20260518064248888|19.23669
20260518064348950|19.29095
20260518064449332|19.26382
20260518064549485|19.26382
20260518064649511|19.64389
20260518064749722|19.23669
20260518064849750|19.15521
20260518064949752|19.31815
20260518065049764|19.29095
20260518065149887|19.20953
20260518065249915|19.34528
20260518065349921|19.15521
20260518065449995|19.50815
20260518065550562|19.23669
20260518065650584|19.26382
20260518065750612|19.29095
20260518065850634|18.93805
20260518065950663|19.26382
20260518070050733|19.34528
20260518070150844|19.23669
20260518070251409|19.23669
20260518070351530|19.26382
20260518070451600|19.23669
20260518070551666|19.23669
20260518070652174|19.26382
20260518070752965|19.29095
20260518070852979|20.45877
20260518070953546|19.23669
20260518071053771|19.07376
20260518071153786|19.29095
20260518071253904|19.39957
20260518071353930|19.23669
20260518071453957|18.85663
20260518071554346|19.26382
20260518071649208|19.26382
20260518071749855|19.37241
20260518071849902|19.20953
20260518071950227|19.29095
20260518072050262|19.20953
20260518072150270|19.34528
20260518072250840|19.29095
20260518072350843|19.20953
20260518072450898|19.18237
20260518072550927|19.23669
20260518072650951|19.18237
20260518072751172|19.12805
20260518072851259|19.26382
20260518072951670|19.23669
20260518073051682|19.34528
20260518073151723|19.23669
20260518073251790|19.26382
20260518073351874|19.26382
20260518073451875|19.26382
20260518073551908|19.31815
20260518073652303|19.23669
20260518073752372|19.20953
20260518073852493|19.23669
20260518073952802|19.23669
20260518074052887|18.99234
20260518074152978|19.23669
20260518074253537|19.29095
20260518074353771|19.20953
20260518074453869|19.0195
20260518074553912|19.26382
20260518074653923|19.23669
20260518074753993|19.26382
20260518074854121|19.31815
20260518074954883|19.23669
20260518075054991|19.23669
20260518075155910|19.20953
20260518075255930|19.26382
20260518075355947|19.23669
20260518075455951|19.37241
20260518075556410|18.88376
20260518075656494|19.29095
20260518075756750|19.18237
20260518075856767|19.31815
20260518075956784|19.26382
20260518080056855|19.31815
20260518080156882|19.26382
20260518080256943|19.18237
20260518080356995|19.23669
20260518080456998|19.12805
20260518080557113|19.61676
20260518080657115|19.20953
20260518080757226|19.20953
20260518080857261|19.26382
20260518080957780|19.18237
20260518081057870|19.12805
20260518081158299|19.26382
20260518081258395|19.23669
20260518081358799|19.26382
20260518081458849|19.20953
20260518081558858|19.23669
20260518081658931|19.20953
20260518081759367|19.20953
20260518081859899|23.62329
20260518081959980|19.20953
20260518082100942|19.23669
20260518082200999|19.20953
20260518082301532|19.34528
20260518082401791|19.26382
20260518082501914|19.50815
20260518082602123|19.26382
20260518082702504|19.20953
20260518082802872|19.23669
20260518082902878|19.31815
20260518083002921|19.26382
20260518083103480|19.20953
20260518083203854|19.23669
20260518083303861|18.96521
20260518083403940|19.31815
20260518083503991|19.23669
20260518083604864|19.23669
20260518083704867|19.26382
20260518083804906|19.26382
20260518083905182|19.23669
20260518084005385|19.26382
20260518084105399|19.23669
20260518084205823|19.23669
20260518084305887|19.34528
20260518084405974|19.0195
20260518084506520|19.26382
20260518084606608|19.50815
20260518084706639|19.20953
20260518084806810|19.12805
20260518084906991|19.29095
20260518085007379|19.29095
20260518085107447|19.20953
20260518085207470|19.29095
20260518085307662|19.23669
20260518085407663|18.99234
20260518085507721|19.23669
20260518085607801|19.12805
20260518085707914|19.34528
20260518085807990|19.26382
20260518085908716|19.23669
20260518090008802|19.31815
20260518090108878|19.15521
20260518090208990|19.23669
20260518090309735|19.29095
20260518090409764|19.23669
20260518090509792|19.23669
20260518090609915|19.23669
20260518090710139|19.26382
20260518090810258|19.31815
20260518090910486|19.15521
20260518091010521|19.23669
20260518091111885|19.29095
20260518091211903|19.20953
20260518091311950|19.37241
20260518091412267|19.26382
20260518091512844|19.29095
20260518091612853|19.23669
20260518091706605|19.23669
20260518091806608|19.23669
20260518091906991|19.12805
20260518092007718|19.23669
20260518092107734|19.26382
20260518092207784|19.20953
20260518092307857|19.23669
20260518092407929|19.23669
20260518092508170|19.29095
20260518092608969|19.29095
20260518092709159|19.23669
20260518092809245|19.20953
20260518092909451|19.26382
20260518093009516|19.37241
20260518093109594|19.26382
20260518093209618|19.23669
20260518093309731|18.96521
20260518093409778|19.23669
20260518093509870|19.39957
20260518093609913|19.29095
20260518093709944|19.42673
20260518093809953|19.23669
20260518093910105|19.23669
20260518094010121|20.24142
20260518094110473|19.26382
20260518094210964|19.15521
20260518094311743|19.26382
20260518094411756|19.20953
20260518094511849|19.18237
20260518094611936|19.15521
20260518094711950|19.23669
20260518094812187|19.31815
20260518094912262|19.18237
20260518095012754|18.31357
20260518095112946|19.20953
20260518095212982|19.26382
20260518095313353|19.20953
20260518095413617|19.26382
20260518095513634|19.23669
20260518095613648|19.23669
20260518095713652|19.20953
20260518095813728|19.23669
20260518095913851|19.23669
20260518100013871|19.26382
20260518100113976|19.23669
20260518100214359|19.34528
20260518100314629|19.18237
20260518100414836|19.15521
20260518100514851|19.18237
20260518100615324|19.18237
20260518100715977|19.26382
20260518100816423|19.20953
20260518100916425|19.31815
20260518101016433|19.20953
20260518101116509|19.20953
20260518101216788|19.23669
20260518101316864|19.12805
20260518101417255|19.20953
20260518101517320|19.23669
20260518101617731|19.20953
20260518101717809|19.23669
20260518101817884|19.04663
20260518101917908|19.20953
20260518102017931|19.12805
20260518102118273|19.18237
20260518102218720|19.18237
20260518102318779|19.20953
20260518102418803|19.26382
20260518102518965|19.88831
20260518102619471|19.15521
20260518102719737|19.20953
20260518102819852|19.20953
20260518102919862|19.10092
20260518103019869|20.02411
20260518103119965|19.12805
20260518103219992|19.39957
20260518103320405|19.23669
20260518103420556|19.23669
20260518103520646|19.39957
20260518103620738|19.07376
20260518103720772|19.23669
20260518103820811|19.23669
20260518103920919|18.99234
20260518104020976|19.48105
20260518104121838|19.18237
20260518104221854|19.23669
20260518104321903|19.10092
20260518104421980|19.23669
20260518104522423|19.23669
20260518104622808|19.20953
20260518104722922|19.20953
20260518104822954|19.07376
20260518104923649|19.26382
20260518105023724|19.20953
20260518105123823|19.67105
20260518105223856|19.23669
20260518105323919|19.20953
20260518105424254|19.20953
20260518105524473|19.26382
20260518105624475|19.18237
20260518105724481|19.26382
20260518105824516|19.07376
20260518105924626|19.23669
20260518110024665|19.12805
20260518110124680|19.20953
20260518110224761|18.99234
20260518110324763|19.18237
20260518110424854|19.12805
20260518110524862|19.26382
20260518110624879|19.23669
20260518110724945|19.20953
20260518110824966|19.31815
20260518110925379|19.20953
20260518111025561|18.82947
20260518111125927|19.23669
20260518111226399|19.20953
20260518111326455|18.99234
20260518111426520|19.26382
20260518111526745|19.20953
20260518111626773|19.26382
20260518111722602|19.26382
20260518111822671|19.42673
20260518111922988|19.15521
20260518112023614|19.20953
20260518112123902|19.23669
20260518112224118|19.23669
20260518112324828|19.23669
20260518112424887|19.23669
20260518112524972|19.26382
20260518112625431|19.34528
20260518112725606|19.26382
20260518112825648|19.34528
20260518112925728|19.31815
20260518113025797|19.26382
20260518113125829|19.23669
20260518113225869|19.18237
20260518113325977|19.26382
20260518113426689|19.23669
20260518113526720|19.23669
20260518113626784|19.67105
20260518113726807|19.23669
20260518113826910|19.20953
20260518113926993|19.26382
20260518114027102|19.29095
20260518114127157|19.20953
20260518114227691|19.20953
20260518114327726|19.26382
20260518114427817|19.10092
20260518114527849|19.07376
20260518114627908|19.23669
20260518114727944|19.20953
20260518114828697|19.26382
20260518114928791|19.26382
20260518115028850|19.20953
20260518115128868|19.23669
20260518115228974|19.23669
20260518115329776|19.23669
20260518115429888|19.23669
20260518115529935|19.42673
20260518115629945|19.20953
20260518115730223|19.18237
20260518115830332|19.23669
20260518115930621|19.20953
20260518120030622|19.23669
20260518120130735|19.18237
20260518120230814|19.20953
20260518120330835|19.23669
20260518120431156|19.20953
20260518120531937|19.18237
20260518120631959|19.18237
20260518120731995|19.20953
20260518120832257|19.20953
20260518120932693|19.23669
20260518121032855|19.26382
20260518121132874|19.26382
20260518121233450|19.23669
20260518121333494|19.26382
20260518121434148|19.26382
20260518121534336|19.18237
20260518121634487|19.12805
20260518121734603|19.23669
20260518121834680|19.23669
20260518121934994|19.20953
20260518122035402|19.15521
20260518122135848|19.23669
20260518122235963|19.26382
20260518122335978|19.20953
20260518122436524|19.26382
20260518122536823|19.29095
20260518122636911|19.31815
20260518122736950|19.23669
20260518122837609|19.23669
20260518122937650|19.23669
20260518123037665|19.23669
20260518123137769|19.29095
20260518123237777|19.26382
20260518123337840|19.26382
20260518123437912|19.20953
20260518123537951|19.23669
20260518123638391|19.18237
20260518123738701|19.18237
20260518123838862|19.20953
20260518123938936|19.20953
20260518124038989|19.20953
20260518124139733|19.20953
20260518124239993|19.26382
20260518124340199|19.26382
20260518124440782|19.26382
20260518124540850|19.23669
20260518124640939|19.34528
20260518124740989|19.31815
20260518124841120|19.31815
20260518124941798|19.23669
20260518125041901|19.37241
20260518125142183|19.26382
20260518125242493|19.12805
20260518125342879|19.26382
20260518125442909|19.23669
20260518125542954|19.15521
20260518125643406|19.20953
20260518125743933|19.26382
20260518125843940|19.23669
20260518125944690|19.20953
20260518130044742|19.23669
20260518130144767|19.48105
20260518130244975|19.23669
20260518130344977|19.20953
20260518130445314|19.20953
20260518130545938|19.20953
20260518130645989|19.26382
20260518130746361|18.99234
20260518130846560|19.23669
20260518130946636|19.23669
20260518131046915|19.12805
20260518131147137|19.20953
20260518131247859|19.31815
20260518131347963|18.96521
20260518131448270|19.23669
20260518131548371|19.20953
20260518131648543|19.12805
20260518131742588|19.29095
20260518131842654|19.12805
20260518131942659|18.58511
20260518132042779|19.39957
20260518132142801|19.12805
20260518132242802|19.07376
20260518132342874|19.12805
20260518132442892|19.10092
20260518132542975|19.10092
20260518132643107|19.15521
20260518132743308|19.15521
20260518132843726|19.12805
20260518132943743|19.12805
20260518133043810|18.93805
20260518133143884|19.15521
20260518133243889|19.23669
20260518133343978|18.93805
20260518133444214|19.12805
20260518133544240|18.99234
20260518133644265|18.96521
20260518133744727|19.15521
20260518133844780|19.07376
20260518133944814|19.10092
20260518134044893|19.10092
20260518134144952|18.69373
20260518134245102|19.0195
20260518134345107|19.48105
20260518134445237|19.31815
20260518134545439|19.15521
20260518134645560|19.10092
20260518134745803|19.12805
20260518134845965|19.18237
20260518134946598|19.20953
20260518135046715|19.10092
20260518135146771|19.10092
20260518135247708|19.10092
20260518135347785|19.07376
20260518135447842|19.10092
20260518135547901|19.10092
20260518135647967|19.10092
20260518135748557|19.10092
20260518135848697|19.12805
20260518135948724|19.10092
20260518140048821|19.12805
20260518140148878|19.15521
20260518140249814|18.93805
20260518140349901|18.99234
20260518140450328|19.10092
20260518140550386|19.10092
20260518140650897|19.10092
20260518140750950|19.07376
20260518140851450|19.15521
20260518140951536|19.12805
20260518141052994|19.12805
20260518141153765|19.07376
20260518141253872|19.07376
20260518141353873|19.12805
20260518141453925|19.15521
20260518141553991|19.20953
20260518141654107|19.18237
20260518141754800|19.10092
20260518141854816|18.99234
20260518141954883|19.12805
20260518142054932|19.12805
20260518142154942|19.12805
20260518142255104|19.12805
20260518142355218|19.04663
20260518142455837|18.96521
20260518142555881|19.18237
20260518142655884|19.10092
20260518142755999|19.53531
20260518142856498|19.20953
20260518142956535|19.15521
20260518143056603|19.10092
20260518143156611|19.23669
20260518143256659|19.23669
20260518143356736|19.18237
20260518143456856|19.12805
20260518143556899|19.18237
20260518143656998|19.12805
20260518143757847|19.18237
20260518143857866|19.15521
20260518143957928|18.93805
20260518144057949|19.23669
20260518144158484|19.23669
20260518144258622|19.07376
20260518144358720|19.23669
20260518144458777|19.15521
20260518144558814|19.20953
20260518144658891|19.20953
20260518144758936|19.26382
20260518144858966|19.20953
20260518144959835|19.15521
20260518145059855|19.20953
20260518145200299|19.18237
20260518145300467|19.18237
20260518145400810|19.12805
20260518145500856|19.23669
20260518145601230|19.20953
20260518145701642|19.26382
20260518145801682|19.20953
20260518145901774|19.20953
20260518150002793|19.26382
20260518150102997|19.23669
20260518150203108|19.34528
20260518150303526|19.20953
20260518150403951|19.20953
20260518150504211|19.18237
20260518150604263|19.23669
20260518150704381|19.37241
20260518150804874|18.91092
20260518150904924|19.20953
20260518151005287|19.23669
20260518151105609|19.23669
20260518151205685|19.20953
20260518151305756|19.26382
20260518151405762|19.23669
20260518151505844|19.26382
20260518151605858|19.23669
20260518151705982|19.31815
20260518151758583|19.34528
20260518151858635|19.07376
20260518151958746|19.18237
20260518152058989|19.18237
20260518152159965|19.23669
20260518152259989|19.26382
20260518152400540|19.23669
20260518152500827|19.39957
20260518152600870|19.29095
20260518152700903|19.31815
20260518152800930|19.29095
20260518152901102|19.29095
20260518153001431|19.37241
20260518153101854|19.26382
20260518153201965|19.29095
20260518153301971|19.29095
20260518153402533|19.31815
20260518153502841|19.23669
20260518153602917|19.34528
20260518153702935|19.34528
20260518153802939|19.34528
20260518153903422|19.31815
20260518154003768|19.34528
20260518154103890|19.29095
20260518154203898|19.23669
20260518154303912|19.26382
20260518154404115|19.34528
20260518154504681|19.31815
20260518154604820|19.37241
20260518154704908|19.45386
20260518154804931|19.39957
20260518154905266|19.39957
20260518155005379|19.26382
20260518155105966|19.37241
20260518155206545|19.31815
20260518155306601|19.26382
20260518155406656|19.39957
20260518155506722|19.61676
20260518155606753|19.37241
20260518155706987|19.34528
20260518155807248|19.29095
20260518155907882|19.37241
20260518160007904|19.50815
20260518160107952|19.39957
20260518160208424|19.45386
20260518160308471|19.39957
20260518160408696|19.34528
20260518160508772|19.37241
20260518160608817|19.50815
20260518160708923|19.50815
20260518160808988|19.37241
20260518160909100|19.42673
20260518161009222|19.34528
20260518161109236|19.39957
20260518161209695|19.48105
20260518161309766|19.34528
20260518161409868|19.29095
20260518161509928|19.37241
20260518161609950|19.34528
20260518161709953|19.37241
20260518161810136|19.34528
20260518161910239|19.34528
20260518162010363|19.34528
20260518162110472|19.45386
20260518162210475|19.34528
20260518162310507|19.39957
20260518162410520|19.45386
20260518162510647|19.39957
20260518162610746|19.42673
20260518162710857|19.39957
20260518162810923|19.39957
20260518162910959|19.37241
20260518163010978|19.42673
20260518163111366|19.37241
20260518163211400|19.37241
20260518163311852|19.48105
20260518163411889|19.39957
20260518163512117|19.50815
20260518163612705|19.45386
20260518163712786|19.39957
20260518163812865|19.45386
20260518163912930|19.31815
20260518164013356|19.42673
20260518164113477|19.39957
20260518164213492|19.42673
20260518164313648|19.39957
20260518164413882|19.53531
20260518164513997|19.45386
20260518164614365|19.42673
20260518164714486|19.12805
20260518164814533|19.39957
20260518164914772|19.29095
20260518165015522|18.69373
20260518165115776|19.39957
20260518165215790|19.37241
20260518165315812|19.45386
20260518165416117|19.39957
20260518165516820|19.48105
20260518165616874|19.34528
20260518165716997|19.37241
20260518165817166|19.37241
20260518165917645|19.39957
20260518170017665|19.50815
20260518170117852|19.50815
20260518170218230|19.23669
20260518170318790|19.48105
20260518170418862|19.45386
20260518170518869|19.39957
20260518170619361|19.37241
20260518170719372|19.50815
20260518170819828|19.45386
20260518170919878|19.56244
20260518171020251|19.50815
20260518171120357|19.45386
20260518171220709|19.12805
20260518171320754|19.48105
20260518171421131|19.53531
20260518171521466|19.67105
20260518171621556|19.50815
20260518171721690|19.48105
20260518171818586|20.70337
20260518171918660|19.56244
20260518172018668|19.64389
20260518172118681|19.58963
20260518172218722|19.56244
20260518172318794|19.75253
20260518172418865|19.67105
20260518172518881|19.58963
20260518172618936|19.56244
20260518172718953|19.61676
20260518172818979|19.64389
20260518172919565|19.58963
20260518173019665|19.10092
20260518173119768|19.56244
20260518173219812|19.61676
20260518173319933|19.61676
20260518173419970|19.61676
20260518173520123|19.64389
20260518173620839|19.61676
20260518173720854|19.53531
20260518173820860|19.61676
20260518173920911|19.64389
20260518174020919|19.69821
20260518174120998|19.64389
20260518174221119|19.64389
20260518174321120|19.61676
20260518174421570|19.64389
20260518174521650|19.61676
20260518174621775|19.64389
20260518174721834|19.67105
20260518174821866|19.58963
20260518174921887|19.61676
20260518175021962|19.58963
20260518175121977|19.61676
20260518175222471|19.72537
20260518175322581|19.72537
20260518175422651|19.64389
20260518175522924|19.64389
20260518175622945|19.75253
20260518175723418|19.86118
20260518175823763|19.64389
20260518175923923|19.67105
20260518180023943|19.67105
20260518180124464|19.67105
20260518180224546|19.69821
20260518180324951|19.69821
20260518180425437|19.99695
20260518180525450|19.80685
20260518180625478|19.99695
20260518180725953|19.61676
20260518180825974|19.86118
20260518180926454|19.80685
20260518181026471|19.69821
20260518181127167|19.67105
20260518181227950|20.37726
20260518181327995|19.67105
20260518181428777|19.75253
20260518181528855|19.77969
20260518181628895|19.83398
20260518181728988|19.64389
20260518181828992|19.77969
20260518181929779|19.77969
20260518182029865|19.80685
20260518182129886|19.77969
20260518182229990|19.72537
20260518182330230|19.53531
20260518182430851|19.69821
20260518182530926|19.69821
20260518182630999|19.77969
20260518182731895|19.72537
20260518182832204|19.77969
20260518182932509|19.75253
20260518183032524|19.75253
20260518183132642|19.75253
20260518183232673|19.83398
20260518183332724|19.77969
20260518183432779|19.77969
20260518183532881|19.88831
20260518183632973|19.88831
20260518183733796|19.69821
20260518183833899|19.86118
20260518183933949|19.48105
20260518184034696|19.88831
20260518184134735|19.80685
20260518184234897|19.83398
20260518184334976|19.83398
20260518184434991|19.86118
20260518184535774|19.80685
20260518184635849|19.86118
20260518184735942|19.80685
20260518184835953|19.83398
20260518184935973|19.80685
20260518185036806|19.80685
20260518185136846|19.83398
20260518185236960|19.88831
20260518185336991|19.83398
20260518185437263|19.83398
20260518185537386|19.69821
20260518185637564|19.80685
20260518185737859|19.69821
20260518185837917|19.72537
20260518185937971|19.56244
20260518190038563|19.77969
20260518190138859|19.77969
20260518190238883|19.77969
20260518190338988|19.80685
20260518190439433|19.91547
20260518190539990|19.77969
20260518190640659|19.80685
20260518190740718|19.91547
20260518190840968|19.77969
20260518190940992|19.77969
20260518191041861|19.75253
20260518191141981|19.9426
20260518191242516|19.88831
20260518191342518|19.88831
20260518191442720|19.86118
20260518191542806|19.77969
20260518191642927|19.80685
20260518191742990|19.75253
20260518191836598|19.83398
20260518191936891|19.91547
20260518192036990|19.80685
20260518192137105|19.83398
20260518192237475|19.86118
20260518192337798|19.88831
20260518192437897|19.67105
20260518192537979|19.91547
20260518192637989|19.99695
20260518192738535|19.88831
20260518192838968|19.88831
20260518192938970|19.91547
20260518193039168|19.77969
20260518193139548|19.86118
20260518193239612|19.86118
20260518193339631|19.80685
20260518193439872|19.91547
20260518193539971|19.86118
20260518193640402|19.48105
20260518193740725|19.83398
20260518193840806|19.83398
20260518193940890|19.80685
20260518194041789|20.02411
20260518194141842|19.77969
20260518194241856|19.20953
20260518194341869|19.69821
20260518194441936|19.75253
20260518194541966|19.80685
20260518194642704|19.83398
20260518194742726|19.75253
20260518194842732|19.64389
20260518194942830|19.72537
20260518195042932|19.61676
20260518195142942|19.07376
20260518195243163|19.69821
20260518195343350|19.80685
20260518195443876|19.77969
20260518195543988|19.80685
20260518195644537|19.72537
20260518195744845|19.80685
20260518195844926|19.80685
20260518195944971|19.75253
20260518200044985|17.47134
20260518200145275|19.9426
20260518200245523|19.77969
20260518200345643|19.69821
20260518200445733|19.83398
20260518200545779|19.80685
20260518200645795|19.91547
20260518200745904|19.77969
20260518200845923|19.72537
20260518200946481|19.77969
20260518201046836|19.77969
20260518201146846|19.75253
20260518201246944|19.67105
20260518201346976|19.75253
20260518201447504|19.64389
20260518201547973|19.77969
20260518201648942|19.67105
20260518201749535|19.67105
20260518201849553|19.75253
20260518201950160|19.77969
20260518202050233|19.69821
20260518202150566|19.69821
20260518202250641|19.77969
20260518202351602|19.69821
20260518202451815|19.75253
20260518202551935|19.64389
20260518202651988|19.67105
20260518202752867|19.72537
20260518202852977|19.67105
20260518202953320|19.64389
20260518203053369|19.75253
20260518203153427|19.69821
20260518203253452|19.77969
20260518203353722|19.48105
20260518203453771|19.72537
20260518203554271|20.0784
20260518203654560|19.69821
20260518203754613|19.67105
20260518203854615|19.67105
20260518203954640|19.72537
20260518204054909|19.72537
20260518204154933|19.80685
20260518204255366|19.75253
20260518204355447|19.56244
20260518204455587|19.72537
20260518204555610|19.72537
20260518204655644|19.75253
20260518204755719|19.67105
20260518204855732|19.64389
20260518204955851|19.80685
20260518205055913|19.80685
20260518205155969|19.77969
20260518205256412|19.77969
20260518205356532|19.67105
20260518205456733|19.86118
20260518205556776|19.80685
20260518205656803|19.75253
20260518205756817|19.69821
20260518205856913|19.75253
20260518205956929|19.67105
20260518210057368|19.58963
20260518210157519|19.80685
20260518210257597|19.69821
20260518210357746|19.75253
20260518210457977|19.50815
20260518210558715|19.75253
20260518210658982|19.80685
20260518210758984|19.77969
20260518210859953|19.77969
20260518210959983|19.83398
20260518211100802|19.88831
20260518211200849|19.80685
20260518211300901|19.77969
20260518211400983|19.80685
20260518211501170|19.83398
20260518211601245|19.69821
20260518211701583|18.99234
20260518211801841|19.80685
20260518211909602|19.86118
20260518212009634|19.77969
20260518212109671|19.67105
20260518212209844|19.69821
20260518212309873|19.75253
20260518212409937|19.64389
20260518212510125|19.9426
20260518212610885|19.67105
20260518212710950|19.64389
20260518212810995|19.80685
20260518212911297|19.80685
20260518213011379|19.75253
20260518213111380|19.69821
20260518213211389|19.75253
20260518213311620|19.88831
20260518213411733|19.80685
20260518213511806|19.83398
20260518213611892|19.67105
20260518213711979|19.23669
20260518213812526|19.61676
20260518213912907|19.69821
20260518214012943|19.88831
20260518214112966|19.80685
20260518214212980|19.75253
20260518214313151|19.69821
20260518214413790|19.69821
20260518214513804|19.75253
20260518214613885|19.88831
20260518214713887|19.67105
20260518214813949|19.77969
20260518214914233|19.80685
20260518215014265|19.77969
20260518215114487|19.67105
20260518215214538|19.69821
20260518215314880|19.69821
20260518215414894|19.77969
20260518215514997|19.77969
20260518215615354|19.80685
20260518215715394|19.77969
20260518215815901|19.75253
20260518215916170|19.69821
20260518220016466|19.64389
20260518220116477|19.64389
20260518220217312|19.83398
20260518220317884|19.75253
20260518220417987|19.67105
20260518220518514|19.72537
20260518220618909|19.64389
20260518220718970|19.69821
20260518220819767|19.61676
20260518220919997|19.77969
20260518221020676|19.75253
20260518221120805|19.77969
20260518221220890|19.80685
20260518221320917|19.69821
20260518221420931|19.61676
20260518221520992|20.02411
20260518221621524|19.75253
20260518221721651|19.75253
20260518221821658|19.64389
20260518221921769|19.67105
20260518222021954|19.67105
20260518222122417|19.72537
20260518222222510|19.75253
20260518222322627|19.75253
20260518222422649|19.72537
20260518222522682|19.67105
20260518222622770|19.64389
20260518222722809|19.69821
20260518222822810|19.75253
20260518222922849|19.75253
20260518223022883|19.80685
20260518223122992|19.69821
20260518223223131|19.77969
20260518223323573|19.69821
20260518223423603|19.75253
20260518223523666|19.75253
20260518223623719|19.69821
20260518223723842|19.64389
20260518223823889|19.77969
20260518223924782|19.75253
20260518224024853|19.64389
20260518224124933|19.75253
20260518224224935|19.64389
20260518224325127|19.69821
20260518224425135|19.61676
20260518224525163|19.69821
20260518224625981|19.67105
20260518224726842|19.77969
20260518224826873|19.75253
20260518224926893|19.61676
20260518225026904|19.64389
20260518225126971|19.72537
20260518225227905|19.72537
20260518225327946|19.80685
20260518225427957|19.67105
20260518225527958|19.56244
20260518225628192|19.53531
20260518225728475|19.75253
20260518225828578|19.88831
20260518225928633|19.61676
20260518230028642|19.67105
20260518230128720|19.64389
20260518230228722|19.56244
20260518230328781|19.88831
20260518230428852|19.77969
20260518230529126|19.69821
20260518230629760|19.75253
20260518230729848|19.77969
20260518230829871|19.75253
20260518230930106|19.69821
20260518231030612|19.69821
20260518231130699|19.64389
20260518231230881|19.53531
20260518231331948|19.67105
20260518231432270|19.61676
20260518231532788|19.67105
20260518231632895|19.77969
20260518231732931|19.53531
20260518231832955|19.75253
20260518231927595|19.86118
20260518232027618|19.67105
20260518232127650|19.64389
20260518232227653|19.64389
20260518232327698|19.67105
20260518232427959|19.83398
20260518232528706|19.75253
20260518232628758|19.69821
20260518232728843|19.67105
20260518232828898|19.61676
20260518232928920|19.77969
20260518233029232|19.77969
20260518233129735|19.67105
20260518233229798|19.72537
20260518233329853|19.67105
20260518233429902|19.67105
20260518233530251|19.72537
20260518233630352|19.75253
20260518233730740|19.69821
20260518233830745|19.67105
20260518233930781|19.61676
20260518234030902|19.75253
20260518234130938|19.64389
20260518234231558|19.61676
20260518234331600|19.50815
20260518234431637|19.64389
20260518234531760|19.67105
20260518234631893|19.64389
20260518234731911|19.72537
20260518234831977|19.58963
20260518234932976|19.67105
20260518235033600|19.61676
20260518235133668|19.69821
20260518235233725|19.75253
20260518235333841|19.64389
20260518235433898|19.83398
20260518235533990|19.53531
20260518235634337|19.67105
20260518235734718|19.72537
20260518235834794|19.75253
20260518235934867|19.67105