2003/02/04 17:05:00*78.99*79.03*79.04*78.99
2003/02/04 17:10:00*79.03*79.02*79.04*79.02
2003/02/04 17:15:00*79.02*78.96*79.02*78.96
2003/02/04 17:20:00*78.96*78.96*78.98*78.96
2003/02/04 17:25:00*78.96*78.96*78.97*78.96
2003/02/04 17:30:00*78.96*78.97*78.98*78.96
2003/02/04 17:35:00*78.97*78.96*78.98*78.95
2003/02/04 17:40:00*78.96*78.96*78.98*78.94
2003/02/04 17:45:00*78.96*78.98*78.98*78.96
2003/02/04 17:50:00*78.98*78.99*78.99*78.97
2003/02/04 17:55:00*78.99*78.96*79.01*78.96
2003/02/04 18:00:00*78.96*78.96*78.98*78.95
2003/02/04 18:05:00*78.96*78.98*78.98*78.96
2003/02/04 18:10:00*78.98*79*79.01*78.97
2003/02/04 18:15:00*79*79.02*79.02*78.99
2003/02/04 18:20:00*79.02*79*79.02*78.99
2003/02/04 18:25:00*79*79*79.02*78.99
2003/02/04 18:30:00*79*79.01*79.03*79
2003/02/04 18:35:00*79.01*78.98*79.02*78.98
2003/02/04 18:40:00*78.98*79.02*79.02*78.98
2003/02/04 18:45:00*79.02*79.02*79.03*79
2003/02/04 18:50:00*79.02*79.04*79.04*79.02
2003/02/04 18:55:00*79.04*79.07*79.08*79.04
2003/02/04 19:00:00*79.07*79.11*79.12*79.06
2003/02/04 19:05:00*79.11*79.1*79.12*79.08
2003/02/04 19:10:00*79.1*79.08*79.12*79.08
2003/02/04 19:15:00*79.08*79.08*79.1*79.08
2003/02/04 19:20:00*79.08*79.05*79.09*79.04
2003/02/04 19:25:00*79.05*79.06*79.07*79.03
2003/02/04 19:30:00*79.06*79.04*79.06*79.03
2003/02/04 19:35:00*79.04*79.03*79.05*79
2003/02/04 19:40:00*79.03*79.02*79.05*79.02
2003/02/04 19:45:00*79.02*79.02*79.02*78.99
2003/02/04 19:50:00*79.02*79.01*79.03*78.98
2003/02/04 19:55:00*79.01*79.01*79.04*79
2003/02/04 20:00:00*79.01*78.98*79.04*78.97
2003/02/04 20:05:00*78.98*79.01*79.01*78.96
2003/02/04 20:10:00*79.01*79*79.01*78.99
2003/02/04 20:15:00*79*79*79*78.98
2003/02/04 20:20:00*79*79.01*79.02*78.99
2003/02/04 20:25:00*79.01*79.03*79.05*79.01
2003/02/04 20:30:00*79.03*79.02*79.04*79
2003/02/04 20:35:00*79.02*79.05*79.06*79.01
2003/02/04 20:40:00*79.05*79.05*79.06*79.03
2003/02/04 20:45:00*79.05*79.05*79.06*79.03
2003/02/04 20:50:00*79.05*78.98*79.05*78.97
2003/02/04 20:55:00*78.98*79*79.02*78.98
2003/02/04 21:00:00*79*79.01*79.01*78.99
2003/02/04 21:05:00*79.01*79*79.02*78.99
2003/02/04 21:10:00*79*78.99*79.01*78.99
2003/02/04 21:15:00*78.99*78.98*79*78.97
2003/02/04 21:20:00*78.98*78.96*78.99*78.95
2003/02/04 21:25:00*78.96*78.96*78.98*78.96
2003/02/04 21:30:00*78.96*78.94*78.97*78.9
2003/02/04 21:35:00*78.94*78.95*78.96*78.93
2003/02/04 21:40:00*78.95*78.95*78.97*78.94
2003/02/04 21:45:00*78.95*78.95*78.96*78.95
2003/02/04 21:50:00*78.95*78.95*78.96*78.95
2003/02/04 21:55:00*78.95*78.96*78.97*78.95
2003/02/04 22:00:00*78.96*78.97*78.97*78.95
2003/02/04 22:05:00*78.97*78.97*78.97*78.95
2003/02/04 22:10:00*78.97*78.94*78.97*78.93
2003/02/04 22:15:00*78.94*78.96*78.96*78.91
2003/02/04 22:20:00*78.96*78.92*78.97*78.92
2003/02/04 22:25:00*78.92*78.87*78.92*78.87
2003/02/04 22:30:00*78.87*78.87*78.88*78.86
2003/02/04 22:35:00*78.87*78.88*78.89*78.84
2003/02/04 22:40:00*78.88*78.88*78.91*78.88
2003/02/04 22:45:00*78.88*78.9*78.92*78.88
2003/02/04 22:50:00*78.9*78.89*78.91*78.88
2003/02/04 22:55:00*78.89*78.92*78.92*78.88
2003/02/04 23:00:00*78.92*78.94*78.95*78.9
2003/02/04 23:05:00*78.94*78.94*78.95*78.91
2003/02/04 23:10:00*78.94*78.9*78.95*78.89
2003/02/04 23:15:00*78.9*78.87*78.91*78.86
2003/02/04 23:20:00*78.87*78.9*78.91*78.87
2003/02/04 23:25:00*78.9*78.93*78.94*78.9
2003/02/04 23:30:00*78.93*78.93*78.94*78.9
2003/02/04 23:35:00*78.93*78.98*78.98*78.93
2003/02/04 23:40:00*78.98*78.95*78.98*78.93
2003/02/04 23:45:00*78.95*78.95*78.96*78.94
2003/02/04 23:50:00*78.95*78.97*78.98*78.94
2003/02/04 23:55:00*78.97*78.97*78.99*78.96
2003/02/05 00:00:00*78.97*78.93*78.98*78.93
2003/02/05 00:05:00*78.93*78.93*78.95*78.92
2003/02/05 00:10:00*78.93*78.94*78.95*78.93
2003/02/05 00:15:00*78.94*78.94*78.94*78.94
2003/02/05 00:20:00*78.94*78.92*78.94*78.92
2003/02/05 00:25:00*78.92*78.91*78.92*78.9
2003/02/05 00:30:00*78.91*78.89*78.91*78.89
2003/02/05 00:35:00*78.89*78.89*78.89*78.87
2003/02/05 00:40:00*78.89*78.89*78.9*78.87
2003/02/05 00:45:00*78.89*78.89*78.9*78.88
2003/02/05 00:50:00*78.89*78.9*78.9*78.89
2003/02/05 00:55:00*78.9*78.89*78.9*78.89
2003/02/05 01:00:00*78.89*78.91*78.91*78.88
2003/02/05 01:05:00*78.91*78.92*78.92*78.91
2003/02/05 01:10:00*78.92*78.95*78.95*78.91
2003/02/05 01:15:00*78.95*78.96*78.98*78.95
2003/02/05 01:20:00*78.96*78.93*78.97*78.93
2003/02/05 01:25:00*78.93*78.93*78.93*78.92
2003/02/05 01:30:00*78.93*78.79*78.93*78.78
2003/02/05 01:35:00*78.79*78.84*78.88*78.79
2003/02/05 01:40:00*78.84*78.83*78.86*78.82
2003/02/05 01:45:00*78.83*78.83*78.85*78.82
2003/02/05 01:50:00*78.83*78.79*78.83*78.76
2003/02/05 01:55:00*78.79*78.79*78.83*78.77
2003/02/05 02:00:00*78.79*78.76*78.79*78.75
2003/02/05 02:05:00*78.76*78.75*78.76*78.69
2003/02/05 02:10:00*78.75*78.78*78.78*78.74
2003/02/05 02:15:00*78.78*78.79*78.81*78.77
2003/02/05 02:20:00*78.79*78.83*78.84*78.79
2003/02/05 02:25:00*78.83*78.84*78.85*78.83
2003/02/05 02:30:00*78.84*78.86*78.87*78.84
2003/02/05 02:35:00*78.86*78.83*78.87*78.83
2003/02/05 02:40:00*78.83*78.83*78.83*78.81
2003/02/05 02:45:00*78.83*78.8*78.84*78.8
2003/02/05 02:50:00*78.8*78.85*78.85*78.79
2003/02/05 02:55:00*78.85*78.84*78.85*78.79
2003/02/05 03:00:00*78.84*78.82*78.85*78.8
2003/02/05 03:05:00*78.82*78.86*78.87*78.82
2003/02/05 03:10:00*78.86*78.86*78.88*78.84
2003/02/05 03:15:00*78.86*78.86*78.86*78.84
2003/02/05 03:20:00*78.86*78.85*78.86*78.84
2003/02/05 03:25:00*78.85*78.81*78.85*78.81
2003/02/05 03:30:00*78.81*78.79*78.81*78.77
2003/02/05 03:35:00*78.79*78.77*78.79*78.73
2003/02/05 03:40:00*78.77*78.76*78.78*78.74
2003/02/05 03:45:00*78.76*78.82*78.82*78.76
2003/02/05 03:50:00*78.82*78.81*78.83*78.8
2003/02/05 03:55:00*78.81*78.83*78.83*78.8
2003/02/05 04:00:00*78.83*78.82*78.84*78.8
2003/02/05 04:05:00*78.82*78.78*78.82*78.78
2003/02/05 04:10:00*78.78*78.77*78.79*78.76
2003/02/05 04:15:00*78.77*78.79*78.8*78.77
2003/02/05 04:20:00*78.79*78.79*78.8*78.78
2003/02/05 04:25:00*78.79*78.78*78.79*78.77
2003/02/05 04:30:00*78.78*78.76*78.79*78.75
2003/02/05 04:35:00*78.76*78.76*78.78*78.76
2003/02/05 04:40:00*78.76*78.75*78.78*78.74
2003/02/05 04:45:00*78.75*78.74*78.76*78.73
2003/02/05 04:50:00*78.74*78.73*78.75*78.72
2003/02/05 04:55:00*78.73*78.79*78.79*78.73
2003/02/05 05:00:00*78.79*78.75*78.81*78.75
2003/02/05 05:05:00*78.75*78.73*78.76*78.73
2003/02/05 05:10:00*78.73*78.75*78.75*78.73
2003/02/05 05:15:00*78.75*78.74*78.75*78.72
2003/02/05 05:20:00*78.74*78.73*78.74*78.7
2003/02/05 05:25:00*78.73*78.72*78.73*78.67
2003/02/05 05:30:00*78.72*78.69*78.72*78.66
2003/02/05 05:35:00*78.69*78.68*78.69*78.66
2003/02/05 05:40:00*78.68*78.68*78.68*78.64
2003/02/05 05:45:00*78.68*78.68*78.71*78.66
2003/02/05 05:50:00*78.68*78.67*78.7*78.65
2003/02/05 05:55:00*78.67*78.67*78.67*78.64
2003/02/05 06:00:00*78.67*78.69*78.69*78.65
2003/02/05 06:05:00*78.69*78.7*78.76*78.69
2003/02/05 06:10:00*78.7*78.69*78.7*78.67
2003/02/05 06:15:00*78.69*78.71*78.73*78.69
2003/02/05 06:20:00*78.71*78.76*78.76*78.7
2003/02/05 06:25:00*78.76*78.77*78.8*78.76
2003/02/05 06:30:00*78.77*78.78*78.78*78.76
2003/02/05 06:35:00*78.78*78.76*78.78*78.75
2003/02/05 06:40:00*78.76*78.76*78.76*78.75
2003/02/05 06:45:00*78.76*78.75*78.76*78.74
2003/02/05 06:50:00*78.75*78.76*78.76*78.74
2003/02/05 06:55:00*78.76*78.74*78.76*78.72
2003/02/05 07:00:00*78.74*78.76*78.76*78.72
2003/02/05 07:05:00*78.76*78.75*78.76*78.75
2003/02/05 07:10:00*78.75*78.76*78.76*78.73
2003/02/05 07:15:00*78.76*78.75*78.77*78.72
2003/02/05 07:20:00*78.75*78.76*78.78*78.75
2003/02/05 07:25:00*78.76*78.79*78.79*78.75
2003/02/05 07:30:00*78.79*78.77*78.79*78.76
2003/02/05 07:35:00*78.77*78.79*78.79*78.77
2003/02/05 07:40:00*78.79*78.82*78.82*78.78
2003/02/05 07:45:00*78.82*78.86*78.87*78.81
2003/02/05 07:50:00*78.86*78.86*78.87*78.83
2003/02/05 07:55:00*78.86*78.86*78.87*78.84
2003/02/05 08:00:00*78.86*78.8*78.86*78.78
2003/02/05 08:05:00*78.8*78.8*78.83*78.78
2003/02/05 08:10:00*78.8*78.84*78.85*78.78
2003/02/05 08:15:00*78.84*78.84*78.86*78.82
2003/02/05 08:20:00*78.84*78.85*78.89*78.84
2003/02/05 08:25:00*78.85*78.85*78.88*78.82
2003/02/05 08:30:00*78.85*78.9*78.9*78.82
2003/02/05 08:35:00*78.9*78.92*78.92*78.88
2003/02/05 08:40:00*78.92*78.89*78.95*78.88
2003/02/05 08:45:00*78.89*78.88*78.92*78.87
2003/02/05 08:50:00*78.88*78.84*78.89*78.81
2003/02/05 08:55:00*78.84*78.87*78.89*78.84
2003/02/05 09:00:00*78.87*78.91*78.94*78.85
2003/02/05 09:05:00*78.91*78.93*78.97*78.89
2003/02/05 09:10:00*78.93*78.98*78.99*78.91
2003/02/05 09:15:00*78.98*79*79*78.94
2003/02/05 09:20:00*79*78.96*79*78.95
2003/02/05 09:25:00*78.96*78.99*79.01*78.94
2003/02/05 09:30:00*78.99*78.97*78.99*78.96
2003/02/05 09:35:00*78.97*78.96*79*78.96
2003/02/05 09:40:00*78.96*78.89*78.98*78.88
2003/02/05 09:45:00*78.89*78.87*78.91*78.87
2003/02/05 09:50:00*78.87*78.92*78.92*78.85
2003/02/05 09:55:00*78.92*78.92*78.98*78.92
2003/02/05 10:00:00*78.92*78.86*78.95*78.86
2003/02/05 10:05:00*78.86*78.85*78.9*78.83
2003/02/05 10:10:00*78.85*78.85*78.88*78.83
2003/02/05 10:15:00*78.85*78.82*78.86*78.82
2003/02/05 10:20:00*78.82*78.9*78.9*78.81
2003/02/05 10:25:00*78.9*78.9*78.93*78.89
2003/02/05 10:30:00*78.9*78.88*78.9*78.86
2003/02/05 10:35:00*78.88*78.85*78.89*78.85
2003/02/05 10:40:00*78.85*78.89*78.91*78.85
2003/02/05 10:45:00*78.89*78.93*78.95*78.87
2003/02/05 10:50:00*78.93*78.92*78.95*78.87
2003/02/05 10:55:00*78.92*78.93*78.97*78.9
2003/02/05 11:00:00*78.93*78.94*78.96*78.91
2003/02/05 11:05:00*78.94*78.95*78.97*78.92
2003/02/05 11:10:00*78.95*78.9*78.96*78.9
2003/02/05 11:15:00*78.9*78.9*78.96*78.87
2003/02/05 11:20:00*78.9*78.88*78.95*78.87
2003/02/05 11:25:00*78.88*78.88*78.89*78.86
2003/02/05 11:30:00*78.88*78.81*78.89*78.81
2003/02/05 11:35:00*78.81*78.84*78.89*78.81
2003/02/05 11:40:00*78.84*78.81*78.86*78.8
2003/02/05 11:45:00*78.81*78.86*78.89*78.81
2003/02/05 11:50:00*78.86*78.84*78.9*78.79
2003/02/05 11:55:00*78.84*78.86*78.9*78.83
2003/02/05 12:00:00*78.86*78.87*78.87*78.82
2003/02/05 12:05:00*78.87*78.86*78.93*78.85
2003/02/05 12:10:00*78.86*78.87*78.88*78.8
2003/02/05 12:15:00*78.87*78.92*78.92*78.83
2003/02/05 12:20:00*78.92*78.92*78.97*78.87
2003/02/05 12:25:00*78.92*78.98*78.98*78.92
2003/02/05 12:30:00*78.98*79.02*79.06*78.97
2003/02/05 12:35:00*79.02*78.98*79.03*78.94
2003/02/05 12:40:00*78.98*78.98*78.99*78.95
2003/02/05 12:45:00*78.98*78.99*79.01*78.95
2003/02/05 12:50:00*78.99*78.99*79.05*78.95
2003/02/05 12:55:00*78.99*78.94*79.01*78.92
2003/02/05 13:00:00*78.94*79*79.01*78.93
2003/02/05 13:05:00*79*79.09*79.1*78.98
2003/02/05 13:10:00*79.09*79.02*79.09*78.99
2003/02/05 13:15:00*79.02*78.99*79.05*78.99
2003/02/05 13:20:00*78.99*79.01*79.02*78.98
2003/02/05 13:25:00*79.01*79*79.04*79
2003/02/05 13:30:00*79*78.99*79.02*78.96
2003/02/05 13:35:00*78.99*79.04*79.05*78.97
2003/02/05 13:40:00*79.04*79.06*79.06*79.04
2003/02/05 13:45:00*79.06*79.06*79.07*79.03
2003/02/05 13:50:00*79.06*79.03*79.07*79.02
2003/02/05 13:55:00*79.03*78.98*79.03*78.93
2003/02/05 14:00:00*78.98*78.98*79*78.97
2003/02/05 14:05:00*78.98*78.98*79*78.96
2003/02/05 14:10:00*78.98*78.98*79.02*78.98
2003/02/05 14:15:00*78.98*79.01*79.05*78.98
2003/02/05 14:20:00*79.01*79*79.02*78.97
2003/02/05 14:25:00*79*79.02*79.04*78.98
2003/02/05 14:30:00*79.02*78.99*79.03*78.98
2003/02/05 14:35:00*78.99*78.93*79*78.91
2003/02/05 14:40:00*78.93*78.93*78.98*78.92
2003/02/05 14:45:00*78.93*78.93*78.97*78.9
2003/02/05 14:50:00*78.93*78.92*78.94*78.88
2003/02/05 14:55:00*78.92*78.9*78.92*78.89
2003/02/05 15:00:00*78.9*78.84*78.9*78.81
2003/02/05 15:05:00*78.84*78.88*78.89*78.84
2003/02/05 15:10:00*78.88*78.88*78.89*78.86
2003/02/05 15:15:00*78.88*78.84*78.88*78.78
2003/02/05 15:20:00*78.84*78.84*78.85*78.8
2003/02/05 15:25:00*78.84*78.86*78.87*78.83
2003/02/05 15:30:00*78.86*78.87*78.89*78.85
2003/02/05 15:35:00*78.87*78.92*78.92*78.87
2003/02/05 15:40:00*78.92*78.93*78.94*78.91
2003/02/05 15:45:00*78.93*78.88*78.93*78.88
2003/02/05 15:50:00*78.88*78.88*78.89*78.87
2003/02/05 15:55:00*78.88*78.85*78.88*78.85
2003/02/05 16:00:00*78.85*78.92*78.93*78.84
2003/02/05 16:05:00*78.92*78.93*78.94*78.91
2003/02/05 16:10:00*78.93*78.92*78.93*78.91
2003/02/05 16:15:00*78.92*78.9*78.93*78.88
2003/02/05 16:20:00*78.9*78.92*78.93*78.87
2003/02/05 16:25:00*78.92*78.94*78.95*78.91
2003/02/05 16:30:00*78.94*78.93*78.95*78.92
2003/02/05 16:35:00*78.93*78.9*78.94*78.88
2003/02/05 16:40:00*78.9*78.9*78.91*78.88
2003/02/05 16:45:00*78.9*78.94*78.94*78.9
2003/02/05 16:50:00*78.94*78.98*78.99*78.93
2003/02/05 16:55:00*78.98*78.97*79*78.96
2003/02/05 17:00:00*78.97*78.94*78.99*78.94
