<TICKER>,<PER>,<DTYYYYMMDD>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
PTC-LIS,5,20030613,080500,6.3100,6.3200,6.3000,6.3000,128147,0
PTC-LIS,5,20030613,081000,6.3000,6.3000,6.3000,6.3000,630,0
PTC-LIS,5,20030613,081500,6.3000,6.3000,6.3000,6.3000,9450,0
PTC-LIS,5,20030613,082000,6.2900,6.3000,6.2800,6.3000,21400,0
PTC-LIS,5,20030613,082500,6.3000,6.3000,6.3000,6.3000,7950,0
PTC-LIS,5,20030613,083000,6.2900,6.3000,6.2900,6.3000,13745,0
PTC-LIS,5,20030613,083500,6.3000,6.3000,6.2900,6.3000,85955,0
PTC-LIS,5,20030613,084000,6.2900,6.3000,6.2900,6.3000,86465,0
PTC-LIS,5,20030613,084500,6.3000,6.3000,6.3000,6.3000,26159,0
PTC-LIS,5,20030613,085000,6.3000,6.3000,6.3000,6.3000,74731,0
PTC-LIS,5,20030613,085500,6.3100,6.3100,6.3000,6.3100,17414,0
PTC-LIS,5,20030613,090000,6.3100,6.3100,6.3100,6.3100,4500,0
PTC-LIS,5,20030613,090500,6.3000,6.3000,6.2900,6.3000,33373,0
PTC-LIS,5,20030613,091000,6.3000,6.3000,6.3000,6.3000,4200,0
PTC-LIS,5,20030613,091500,6.3000,6.3000,6.2900,6.3000,26545,0
PTC-LIS,5,20030613,092000,6.3000,6.3000,6.3000,6.3000,895,0
PTC-LIS,5,20030613,092500,6.3000,6.3000,6.2900,6.3000,7579,0
PTC-LIS,5,20030613,093000,6.2900,6.3000,6.2900,6.3000,76505,0
PTC-LIS,5,20030613,093500,6.2900,6.3000,6.2900,6.3000,129110,0
PTC-LIS,5,20030613,094000,6.3000,6.3000,6.2900,6.2900,34982,0
PTC-LIS,5,20030613,094500,6.2900,6.3000,6.2900,6.3000,129280,0
PTC-LIS,5,20030613,095000,6.3100,6.3100,6.3000,6.3000,81240,0
PTC-LIS,5,20030613,095500,6.3000,6.3000,6.3000,6.3000,4300,0
PTC-LIS,5,20030613,100000,6.3000,6.3100,6.3000,6.3100,19755,0
PTC-LIS,5,20030613,100500,6.3100,6.3100,6.3100,6.3100,281,0
PTC-LIS,5,20030613,101000,6.3100,6.3100,6.3100,6.3100,3700,0
PTC-LIS,5,20030613,101500,6.3000,6.3100,6.3000,6.3100,5395,0
PTC-LIS,5,20030613,102000,6.3000,6.3100,6.3000,6.3100,3601,0
PTC-LIS,5,20030613,102500,6.3100,6.3200,6.3100,6.3100,125174,0
PTC-LIS,5,20030613,103000,6.3100,6.3200,6.3100,6.3100,84761,0
PTC-LIS,5,20030613,103500,6.3200,6.3200,6.3100,6.3200,27000,0
PTC-LIS,5,20030613,104000,6.3200,6.3300,6.3200,6.3200,43424,0
PTC-LIS,5,20030613,104500,6.3200,6.3400,6.3200,6.3400,23540,0
PTC-LIS,5,20030613,105000,6.3300,6.3400,6.3300,6.3300,51888,0
PTC-LIS,5,20030613,105500,6.3300,6.3500,6.3300,6.3500,27956,0
PTC-LIS,5,20030613,110000,6.3400,6.3500,6.3300,6.3300,17304,0
PTC-LIS,5,20030613,110500,6.3300,6.3400,6.3200,6.3400,8386,0
PTC-LIS,5,20030613,111000,6.3400,6.3400,6.3300,6.3400,101769,0
PTC-LIS,5,20030613,111500,6.3400,6.3500,6.3300,6.3400,34521,0
PTC-LIS,5,20030613,112000,6.3400,6.3400,6.3400,6.3400,150,0
PTC-LIS,5,20030613,112500,6.3400,6.3400,6.3400,6.3400,2551,0
PTC-LIS,5,20030613,113000,6.3400,6.3400,6.3300,6.3400,1300,0
PTC-LIS,5,20030613,113500,6.3400,6.3500,6.3400,6.3500,86867,0
PTC-LIS,5,20030613,114000,6.3500,6.3500,6.3400,6.3400,28537,0
PTC-LIS,5,20030613,114500,6.3400,6.3400,6.3300,6.3300,35697,0
PTC-LIS,5,20030613,115000,6.3300,6.3400,6.3300,6.3400,2000,0
PTC-LIS,5,20030613,115500,6.3300,6.3400,6.3300,6.3300,46860,0
PTC-LIS,5,20030613,120000,6.3300,6.3400,6.3300,6.3300,16404,0
PTC-LIS,5,20030613,120500,6.3400,6.3400,6.3300,6.3300,10530,0
PTC-LIS,5,20030613,121000,6.3300,6.3300,6.3200,6.3300,4404,0
PTC-LIS,5,20030613,121500,6.3300,6.3300,6.3300,6.3300,16500,0
PTC-LIS,5,20030613,122000,6.3300,6.3300,6.3300,6.3300,5705,0
PTC-LIS,5,20030613,122500,6.3300,6.3300,6.3300,6.3300,5300,0
PTC-LIS,5,20030613,123000,6.3300,6.3300,6.3200,6.3300,46935,0
PTC-LIS,5,20030613,123500,6.3300,6.3300,6.3300,6.3300,27339,0
PTC-LIS,5,20030613,124000,6.3300,6.3300,6.3300,6.3300,59721,0
PTC-LIS,5,20030613,125000,6.3300,6.3400,6.3300,6.3400,1050,0
PTC-LIS,5,20030613,125500,6.3400,6.3400,6.3300,6.3400,25970,0
PTC-LIS,5,20030613,130000,6.3400,6.3400,6.3400,6.3400,900,0
PTC-LIS,5,20030613,131000,6.3400,6.3400,6.3400,6.3400,640,0
PTC-LIS,5,20030613,131500,6.3400,6.3400,6.3400,6.3400,61637,0
PTC-LIS,5,20030613,132000,6.3400,6.3400,6.3400,6.3400,21254,0
PTC-LIS,5,20030613,132500,6.3500,6.3500,6.3500,6.3500,2420,0
PTC-LIS,5,20030613,133000,6.3400,6.3500,6.3400,6.3400,27775,0
PTC-LIS,5,20030613,133500,6.3400,6.3400,6.3400,6.3400,52380,0
PTC-LIS,5,20030613,134000,6.3300,6.3400,6.3300,6.3400,77586,0
PTC-LIS,5,20030613,134500,6.3500,6.3500,6.3500,6.3500,3000,0
PTC-LIS,5,20030613,135000,6.3500,6.3500,6.3400,6.3400,27946,0
PTC-LIS,5,20030613,135500,6.3400,6.3500,6.3400,6.3500,27719,0
PTC-LIS,5,20030613,140000,6.3400,6.3400,6.3400,6.3400,51000,0
PTC-LIS,5,20030613,140500,6.3500,6.3600,6.3400,6.3500,226406,0
PTC-LIS,5,20030613,141000,6.3400,6.3600,6.3400,6.3500,16225,0
PTC-LIS,5,20030613,141500,6.3500,6.3600,6.3400,6.3500,55493,0
PTC-LIS,5,20030613,142000,6.3500,6.3600,6.3500,6.3600,35200,0
PTC-LIS,5,20030613,142500,6.3600,6.3700,6.3600,6.3700,42605,0
PTC-LIS,5,20030613,143000,6.3600,6.3600,6.3600,6.3600,2080,0
PTC-LIS,5,20030613,143500,6.3600,6.3600,6.3500,6.3500,28780,0
PTC-LIS,5,20030613,144000,6.3500,6.3500,6.3500,6.3500,28400,0
PTC-LIS,5,20030613,144500,6.3600,6.3600,6.3600,6.3600,200,0
PTC-LIS,5,20030613,145000,6.3600,6.3600,6.3300,6.3300,179256,0
PTC-LIS,5,20030613,145500,6.3400,6.3400,6.3400,6.3400,27084,0
PTC-LIS,5,20030613,150000,6.3500,6.3500,6.3400,6.3500,374730,0
PTC-LIS,5,20030613,150500,6.3500,6.3600,6.3500,6.3600,27123,0
PTC-LIS,5,20030613,151000,6.3500,6.3500,6.3400,6.3400,60150,0
PTC-LIS,5,20030613,151500,6.3400,6.3400,6.3400,6.3400,156021,0
PTC-LIS,5,20030613,152000,6.3400,6.3400,6.3300,6.3400,140420,0
PTC-LIS,5,20030613,152500,6.3400,6.3500,6.3400,6.3400,58330,0
PTC-LIS,5,20030613,153000,6.3500,6.3500,6.3400,6.3500,103515,0
PTC-LIS,5,20030613,153500,6.3500,6.3500,6.3500,6.3500,57600,0
PTC-LIS,5,20030613,154000,6.3500,6.3500,6.3400,6.3400,4600,0
PTC-LIS,5,20030613,154500,6.3500,6.3500,6.3500,6.3500,188243,0
PTC-LIS,5,20030613,155000,6.3400,6.3500,6.3400,6.3500,107819,0
PTC-LIS,5,20030613,155500,6.3500,6.3500,6.3400,6.3400,39686,0
PTC-LIS,5,20030613,160000,6.3500,6.3600,6.3500,6.3500,87420,0
PTC-LIS,5,20030613,160500,6.3500,6.3600,6.3400,6.3500,127508,0
PTC-LIS,5,20030613,161000,6.3500,6.3500,6.3400,6.3500,27652,0
PTC-LIS,5,20030613,161500,6.3500,6.3500,6.3400,6.3400,103654,0
PTC-LIS,5,20030613,162000,6.3400,6.3500,6.3400,6.3500,113853,0
PTC-LIS,5,20030613,162500,6.3400,6.3500,6.3400,6.3500,119217,0
PTC-LIS,5,20030613,163000,6.3500,6.3500,6.3500,6.3500,9582,0
PTC-LIS,5,20030616,080500,6.3700,6.3700,6.3700,6.3700,62189,0
PTC-LIS,5,20030616,081000,6.3700,6.3700,6.3700,6.3700,60,0
PTC-LIS,5,20030616,081500,6.3800,6.3800,6.3700,6.3800,7300,0
PTC-LIS,5,20030616,082000,6.3700,6.3800,6.3700,6.3800,9650,0
PTC-LIS,5,20030616,082500,6.3800,6.3800,6.3800,6.3800,100,0
PTC-LIS,5,20030616,083000,6.3800,6.3800,6.3700,6.3700,73500,0
PTC-LIS,5,20030616,083500,6.3800,6.3800,6.3700,6.3700,74000,0
PTC-LIS,5,20030616,084000,6.3700,6.3800,6.3700,6.3800,39708,0
PTC-LIS,5,20030616,084500,6.3700,6.3700,6.3700,6.3700,20000,0
PTC-LIS,5,20030616,085000,6.3700,6.3700,6.3600,6.3600,63638,0
PTC-LIS,5,20030616,085500,6.3600,6.3600,6.3400,6.3400,87718,0
PTC-LIS,5,20030616,090000,6.3400,6.3400,6.3300,6.3400,43278,0
PTC-LIS,5,20030616,090500,6.3500,6.3500,6.3500,6.3500,600,0
PTC-LIS,5,20030616,091000,6.3400,6.3500,6.3400,6.3500,2506,0
PTC-LIS,5,20030616,091500,6.3400,6.3500,6.3400,6.3400,5351,0
PTC-LIS,5,20030616,092000,6.3500,6.3500,6.3400,6.3500,15265,0
PTC-LIS,5,20030616,092500,6.3500,6.3500,6.3500,6.3500,38243,0
PTC-LIS,5,20030616,093000,6.3500,6.3500,6.3400,6.3400,32000,0
PTC-LIS,5,20030616,093500,6.3400,6.3500,6.3400,6.3400,5774,0
PTC-LIS,5,20030616,094000,6.3400,6.3500,6.3400,6.3500,87415,0
PTC-LIS,5,20030616,094500,6.3500,6.3500,6.3500,6.3500,22063,0
PTC-LIS,5,20030616,095000,6.3500,6.3500,6.3500,6.3500,2996,0
PTC-LIS,5,20030616,095500,6.3500,6.3500,6.3500,6.3500,11115,0
PTC-LIS,5,20030616,100000,6.3500,6.3600,6.3500,6.3500,128926,0
PTC-LIS,5,20030616,100500,6.3600,6.3600,6.3500,6.3600,36175,0
PTC-LIS,5,20030616,101000,6.3700,6.3900,6.3700,6.3800,134664,0
PTC-LIS,5,20030616,101500,6.3800,6.4000,6.3800,6.4000,142246,0
PTC-LIS,5,20030616,102000,6.4000,6.4200,6.4000,6.4100,153387,0
PTC-LIS,5,20030616,102500,6.4100,6.4200,6.4100,6.4200,104639,0
PTC-LIS,5,20030616,103000,6.4200,6.4400,6.4200,6.4200,135810,0
PTC-LIS,5,20030616,103500,6.4300,6.4500,6.4300,6.4500,95911,0
PTC-LIS,5,20030616,104000,6.4500,6.4600,6.4500,6.4500,85736,0
PTC-LIS,5,20030616,104500,6.4400,6.4500,6.4400,6.4400,92605,0
PTC-LIS,5,20030616,105000,6.4400,6.4500,6.4300,6.4400,234091,0
PTC-LIS,5,20030616,105500,6.4300,6.4300,6.4300,6.4300,5100,0
PTC-LIS,5,20030616,110000,6.4300,6.4400,6.4300,6.4300,30367,0
PTC-LIS,5,20030616,110500,6.4300,6.4400,6.4300,6.4400,27396,0
PTC-LIS,5,20030616,111000,6.4400,6.4400,6.4400,6.4400,35894,0
PTC-LIS,5,20030616,111500,6.4300,6.4400,6.4300,6.4400,60500,0
PTC-LIS,5,20030616,112000,6.4400,6.4400,6.4300,6.4400,4151,0
PTC-LIS,5,20030616,112500,6.4300,6.4300,6.4300,6.4300,6000,0
PTC-LIS,5,20030616,113000,6.4300,6.4300,6.4300,6.4300,10478,0
PTC-LIS,5,20030616,113500,6.4300,6.4300,6.4300,6.4300,3140,0
PTC-LIS,5,20030616,114000,6.4200,6.4300,6.4200,6.4300,17292,0
PTC-LIS,5,20030616,114500,6.4300,6.4300,6.4300,6.4300,20500,0
PTC-LIS,5,20030616,115000,6.4300,6.4400,6.4300,6.4300,43606,0
PTC-LIS,5,20030616,115500,6.4300,6.4300,6.4200,6.4200,10451,0
PTC-LIS,5,20030616,120000,6.4200,6.4300,6.4200,6.4300,53362,0
PTC-LIS,5,20030616,121000,6.4200,6.4200,6.4200,6.4200,55502,0
PTC-LIS,5,20030616,121500,6.4200,6.4200,6.4200,6.4200,421,0
PTC-LIS,5,20030616,122000,6.4300,6.4300,6.4200,6.4200,618,0
PTC-LIS,5,20030616,122500,6.4300,6.4300,6.4200,6.4200,6036,0
PTC-LIS,5,20030616,123000,6.4200,6.4300,6.4200,6.4200,21271,0
PTC-LIS,5,20030616,123500,6.4200,6.4200,6.4200,6.4200,93,0
PTC-LIS,5,20030616,124000,6.4300,6.4300,6.4200,6.4200,8882,0
PTC-LIS,5,20030616,125000,6.4200,6.4300,6.4200,6.4200,2416,0
PTC-LIS,5,20030616,125500,6.4300,6.4300,6.4300,6.4300,17310,0
PTC-LIS,5,20030616,130000,6.4300,6.4300,6.4300,6.4300,1188,0
PTC-LIS,5,20030616,130500,6.4400,6.4500,6.4400,6.4400,278516,0
PTC-LIS,5,20030616,131000,6.4400,6.4600,6.4400,6.4500,196962,0
PTC-LIS,5,20030616,131500,6.4400,6.4600,6.4400,6.4500,7772,0
PTC-LIS,5,20030616,132000,6.4500,6.4500,6.4500,6.4500,100,0
PTC-LIS,5,20030616,132500,6.4500,6.4500,6.4500,6.4500,26535,0
PTC-LIS,5,20030616,133000,6.4600,6.4700,6.4500,6.4700,164037,0
PTC-LIS,5,20030616,133500,6.4700,6.4700,6.4700,6.4700,63490,0
PTC-LIS,5,20030616,134000,6.4700,6.4700,6.4600,6.4600,112799,0
PTC-LIS,5,20030616,134500,6.4600,6.4700,6.4500,6.4700,47204,0
PTC-LIS,5,20030616,135000,6.4600,6.4600,6.4500,6.4600,10903,0
PTC-LIS,5,20030616,140000,6.4500,6.4600,6.4500,6.4600,31944,0
PTC-LIS,5,20030616,140500,6.4600,6.4600,6.4600,6.4600,4804,0
PTC-LIS,5,20030616,141000,6.4600,6.4700,6.4600,6.4600,32809,0
PTC-LIS,5,20030616,141500,6.4600,6.4700,6.4600,6.4700,29832,0
PTC-LIS,5,20030616,142000,6.4600,6.4600,6.4500,6.4500,150394,0
PTC-LIS,5,20030616,142500,6.4500,6.4500,6.4400,6.4400,61134,0
PTC-LIS,5,20030616,143000,6.4400,6.4500,6.4400,6.4400,10380,0
PTC-LIS,5,20030616,143500,6.4300,6.4500,6.4300,6.4500,15418,0
PTC-LIS,5,20030616,144000,6.4500,6.4500,6.4400,6.4500,57988,0
PTC-LIS,5,20030616,144500,6.4500,6.4500,6.4500,6.4500,431,0
PTC-LIS,5,20030616,145000,6.4600,6.4700,6.4500,6.4500,221339,0
PTC-LIS,5,20030616,145500,6.4500,6.4700,6.4500,6.4500,93230,0
PTC-LIS,5,20030616,150000,6.4500,6.4500,6.4400,6.4400,187145,0
PTC-LIS,5,20030616,150500,6.4500,6.4500,6.4400,6.4500,56952,0
PTC-LIS,5,20030616,151000,6.4600,6.4600,6.4500,6.4600,56930,0
PTC-LIS,5,20030616,151500,6.4600,6.4600,6.4600,6.4600,34250,0
PTC-LIS,5,20030616,152000,6.4600,6.4700,6.4600,6.4700,89153,0
PTC-LIS,5,20030616,152500,6.4600,6.4800,6.4600,6.4800,161307,0
PTC-LIS,5,20030616,153000,6.4700,6.4700,6.4700,6.4700,23533,0
PTC-LIS,5,20030616,153500,6.4700,6.4700,6.4700,6.4700,10800,0
PTC-LIS,5,20030616,154000,6.4700,6.4800,6.4700,6.4800,241284,0
PTC-LIS,5,20030616,154500,6.4800,6.4800,6.4700,6.4700,22683,0
PTC-LIS,5,20030616,155000,6.4700,6.4900,6.4700,6.4800,146368,0
PTC-LIS,5,20030616,155500,6.4800,6.4800,6.4700,6.4800,104100,0
PTC-LIS,5,20030616,160000,6.4800,6.4800,6.4700,6.4800,96979,0
PTC-LIS,5,20030616,160500,6.4800,6.4800,6.4800,6.4800,60017,0
PTC-LIS,5,20030616,161000,6.4800,6.4800,6.4700,6.4700,25068,0
PTC-LIS,5,20030616,161500,6.4800,6.5000,6.4800,6.4900,211362,0
PTC-LIS,5,20030616,162000,6.4900,6.4900,6.4800,6.4900,87920,0
PTC-LIS,5,20030616,162500,6.4900,6.4900,6.4800,6.4800,45239,0
PTC-LIS,5,20030616,163000,6.4900,6.4900,6.4900,6.4900,35109,0
PTC-LIS,5,20030617,080500,6.5200,6.5300,6.5100,6.5100,262214,0
PTC-LIS,5,20030617,081000,6.5300,6.5400,6.5200,6.5300,78692,0
PTC-LIS,5,20030617,081500,6.5400,6.5500,6.5400,6.5500,332147,0
PTC-LIS,5,20030617,082000,6.5500,6.5500,6.5500,6.5500,73276,0
PTC-LIS,5,20030617,082500,6.5400,6.5500,6.5300,6.5300,25712,0
PTC-LIS,5,20030617,083000,6.5400,6.5500,6.5300,6.5500,143285,0
PTC-LIS,5,20030617,083500,6.5600,6.5800,6.5600,6.5800,187701,0
PTC-LIS,5,20030617,084000,6.5800,6.5900,6.5800,6.5800,28639,0
PTC-LIS,5,20030617,084500,6.5800,6.5900,6.5700,6.5800,90246,0
PTC-LIS,5,20030617,085000,6.5700,6.5800,6.5600,6.5600,68359,0
PTC-LIS,5,20030617,085500,6.5600,6.5700,6.5400,6.5400,51111,0
PTC-LIS,5,20030617,090000,6.5500,6.5700,6.5400,6.5600,45557,0
PTC-LIS,5,20030617,090500,6.5600,6.5600,6.5500,6.5500,310232,0
PTC-LIS,5,20030617,091000,6.5600,6.5600,6.5500,6.5600,70381,0
PTC-LIS,5,20030617,091500,6.5600,6.5600,6.5400,6.5500,132603,0
PTC-LIS,5,20030617,092000,6.5500,6.5500,6.5400,6.5500,124027,0
PTC-LIS,5,20030617,092500,6.5400,6.5400,6.5300,6.5300,114995,0
PTC-LIS,5,20030617,093000,6.5300,6.5400,6.5300,6.5400,49594,0
PTC-LIS,5,20030617,093500,6.5400,6.5400,6.5300,6.5300,95246,0
PTC-LIS,5,20030617,094000,6.5300,6.5300,6.5300,6.5300,57553,0
PTC-LIS,5,20030617,094500,6.5300,6.5300,6.5200,6.5300,24213,0
PTC-LIS,5,20030617,095000,6.5300,6.5300,6.5300,6.5300,26671,0
PTC-LIS,5,20030617,095500,6.5300,6.5300,6.5300,6.5300,74065,0
PTC-LIS,5,20030617,100000,6.5300,6.5300,6.5200,6.5200,92220,0
PTC-LIS,5,20030617,100500,6.5300,6.5300,6.5200,6.5200,131304,0
PTC-LIS,5,20030617,101000,6.5100,6.5200,6.5100,6.5200,123733,0
PTC-LIS,5,20030617,101500,6.5100,6.5200,6.5100,6.5100,69496,0
PTC-LIS,5,20030617,102000,6.5200,6.5300,6.5100,6.5200,104878,0
PTC-LIS,5,20030617,102500,6.5200,6.5300,6.5200,6.5300,154411,0
PTC-LIS,5,20030617,103000,6.5300,6.5400,6.5300,6.5400,157248,0
PTC-LIS,5,20030617,103500,6.5400,6.5400,6.5300,6.5400,13903,0
PTC-LIS,5,20030617,104000,6.5300,6.5400,6.5300,6.5400,147287,0
PTC-LIS,5,20030617,104500,6.5400,6.5400,6.5400,6.5400,89205,0
PTC-LIS,5,20030617,105000,6.5400,6.5400,6.5400,6.5400,16579,0
PTC-LIS,5,20030617,105500,6.5400,6.5400,6.5300,6.5300,83809,0
PTC-LIS,5,20030617,110000,6.5400,6.5400,6.5200,6.5200,120097,0
PTC-LIS,5,20030617,110500,6.5300,6.5300,6.5300,6.5300,17680,0
PTC-LIS,5,20030617,111000,6.5300,6.5300,6.5300,6.5300,1430,0
PTC-LIS,5,20030617,111500,6.5300,6.5300,6.5300,6.5300,121366,0
PTC-LIS,5,20030617,112000,6.5300,6.5300,6.5200,6.5200,13120,0
PTC-LIS,5,20030617,112500,6.5200,6.5200,6.5200,6.5200,3404,0
PTC-LIS,5,20030617,113000,6.5200,6.5300,6.5200,6.5300,142828,0
PTC-LIS,5,20030617,113500,6.5300,6.5400,6.5300,6.5400,118365,0
PTC-LIS,5,20030617,114000,6.5400,6.5400,6.5300,6.5300,70073,0
PTC-LIS,5,20030617,114500,6.5300,6.5500,6.5300,6.5400,39365,0
PTC-LIS,5,20030617,115000,6.5400,6.5400,6.5400,6.5400,410,0
PTC-LIS,5,20030617,115500,6.5300,6.5300,6.5300,6.5300,4150,0
PTC-LIS,5,20030617,120000,6.5300,6.5400,6.5300,6.5300,36984,0
PTC-LIS,5,20030617,120500,6.5400,6.5400,6.5400,6.5400,3800,0
PTC-LIS,5,20030617,121000,6.5400,6.5400,6.5400,6.5400,15000,0
PTC-LIS,5,20030617,121500,6.5400,6.5500,6.5400,6.5500,109503,0
PTC-LIS,5,20030617,122000,6.5400,6.5500,6.5400,6.5500,6170,0
PTC-LIS,5,20030617,122500,6.5400,6.5400,6.5400,6.5400,38496,0
PTC-LIS,5,20030617,123000,6.5400,6.5500,6.5400,6.5500,135442,0
PTC-LIS,5,20030617,123500,6.5500,6.5600,6.5500,6.5600,20192,0
PTC-LIS,5,20030617,124000,6.5500,6.5700,6.5500,6.5600,6747,0
PTC-LIS,5,20030617,124500,6.5600,6.5600,6.5600,6.5600,268,0
PTC-LIS,5,20030617,125000,6.5600,6.5600,6.5600,6.5600,13762,0
PTC-LIS,5,20030617,125500,6.5500,6.5500,6.5500,6.5500,14458,0
PTC-LIS,5,20030617,130000,6.5500,6.5500,6.5500,6.5500,159588,0
PTC-LIS,5,20030617,130500,6.5500,6.5700,6.5500,6.5500,56389,0
PTC-LIS,5,20030617,131000,6.5500,6.5500,6.5500,6.5500,68571,0
PTC-LIS,5,20030617,131500,6.5400,6.5500,6.5400,6.5500,279690,0
PTC-LIS,5,20030617,132000,6.5500,6.5600,6.5500,6.5500,169222,0
PTC-LIS,5,20030617,132500,6.5500,6.5600,6.5400,6.5500,113410,0
PTC-LIS,5,20030617,133000,6.5400,6.5500,6.5400,6.5400,58575,0
PTC-LIS,5,20030617,133500,6.5500,6.5600,6.5500,6.5600,98448,0
PTC-LIS,5,20030617,134000,6.5600,6.5600,6.5500,6.5500,47044,0
PTC-LIS,5,20030617,134500,6.5500,6.5500,6.5500,6.5500,21159,0
PTC-LIS,5,20030617,135000,6.5500,6.5600,6.5500,6.5500,93211,0
PTC-LIS,5,20030617,135500,6.5500,6.5500,6.5500,6.5500,89500,0
PTC-LIS,5,20030617,140000,6.5500,6.5600,6.5500,6.5600,102041,0
PTC-LIS,5,20030617,140500,6.5600,6.5600,6.5600,6.5600,65200,0
PTC-LIS,5,20030617,141000,6.5600,6.5700,6.5500,6.5600,145050,0
PTC-LIS,5,20030617,141500,6.5600,6.5600,6.5500,6.5600,273159,0
PTC-LIS,5,20030617,142000,6.5600,6.5700,6.5600,6.5600,205426,0
PTC-LIS,5,20030617,142500,6.5700,6.5700,6.5600,6.5600,165923,0
PTC-LIS,5,20030617,143000,6.5500,6.5600,6.5500,6.5600,170124,0
PTC-LIS,5,20030617,143500,6.5600,6.5700,6.5500,6.5600,191311,0
PTC-LIS,5,20030617,144000,6.5600,6.5600,6.5500,6.5500,50320,0
PTC-LIS,5,20030617,144500,6.5500,6.5600,6.5500,6.5600,23204,0
PTC-LIS,5,20030617,145000,6.5500,6.5500,6.5400,6.5500,331122,0
PTC-LIS,5,20030617,145500,6.5400,6.5500,6.5400,6.5400,40880,0
PTC-LIS,5,20030617,150000,6.5400,6.5400,6.5400,6.5400,42569,0
PTC-LIS,5,20030617,150500,6.5400,6.5500,6.5400,6.5400,7528,0
PTC-LIS,5,20030617,151000,6.5400,6.5500,6.5400,6.5400,75606,0
PTC-LIS,5,20030617,151500,6.5400,6.5500,6.5400,6.5500,69129,0
PTC-LIS,5,20030617,152000,6.5400,6.5500,6.5400,6.5500,15810,0
PTC-LIS,5,20030617,152500,6.5300,6.5400,6.5300,6.5400,90141,0
PTC-LIS,5,20030617,153000,6.5300,6.5300,6.5100,6.5300,80163,0
PTC-LIS,5,20030617,153500,6.5300,6.5300,6.5300,6.5300,71950,0
PTC-LIS,5,20030617,154000,6.5300,6.5300,6.5200,6.5300,65889,0
PTC-LIS,5,20030617,154500,6.5200,6.5200,6.5100,6.5200,132221,0
PTC-LIS,5,20030617,155000,6.5200,6.5300,6.5100,6.5200,67653,0
PTC-LIS,5,20030617,155500,6.5300,6.5400,6.5200,6.5400,77320,0
PTC-LIS,5,20030617,160000,6.5400,6.5500,6.5400,6.5400,160035,0
PTC-LIS,5,20030617,160500,6.5400,6.5400,6.5300,6.5400,64312,0
PTC-LIS,5,20030617,161000,6.5300,6.5400,6.5300,6.5400,101104,0
PTC-LIS,5,20030617,161500,6.5300,6.5400,6.5300,6.5300,136147,0
PTC-LIS,5,20030617,162000,6.5300,6.5400,6.5300,6.5300,76029,0
PTC-LIS,5,20030617,162500,6.5400,6.5400,6.5300,6.5400,213972,0
PTC-LIS,5,20030617,163000,6.5400,6.5400,6.5400,6.5400,8860,0
PTC-LIS,5,20030618,080500,6.5400,6.5500,6.5300,6.5500,29460,0
PTC-LIS,5,20030618,081000,6.5600,6.5600,6.5500,6.5500,49578,0
PTC-LIS,5,20030618,081500,6.5400,6.5400,6.5400,6.5400,12701,0
PTC-LIS,5,20030618,082000,6.5400,6.5400,6.5400,6.5400,10301,0
PTC-LIS,5,20030618,082500,6.5300,6.5400,6.5300,6.5400,7342,0
PTC-LIS,5,20030618,083000,6.5400,6.5400,6.5300,6.5300,12858,0
PTC-LIS,5,20030618,083500,6.5300,6.5300,6.5200,6.5300,39376,0
PTC-LIS,5,20030618,084000,6.5200,6.5300,6.5200,6.5200,22650,0
PTC-LIS,5,20030618,084500,6.5200,6.5300,6.5200,6.5300,118700,0
PTC-LIS,5,20030618,085000,6.5300,6.5400,6.5200,6.5400,105685,0
PTC-LIS,5,20030618,085500,6.5400,6.5400,6.5300,6.5400,9447,0
PTC-LIS,5,20030618,090000,6.5400,6.5500,6.5300,6.5300,17953,0
PTC-LIS,5,20030618,090500,6.5300,6.5300,6.5300,6.5300,41609,0
PTC-LIS,5,20030618,091000,6.5400,6.5400,6.5400,6.5400,2501,0
PTC-LIS,5,20030618,091500,6.5300,6.5300,6.5300,6.5300,2482,0
PTC-LIS,5,20030618,092000,6.5400,6.5400,6.5400,6.5400,580,0
PTC-LIS,5,20030618,092500,6.5300,6.5300,6.5300,6.5300,20000,0
PTC-LIS,5,20030618,093000,6.5300,6.5300,6.5200,6.5200,54341,0
PTC-LIS,5,20030618,093500,6.5200,6.5300,6.5200,6.5300,52792,0
PTC-LIS,5,20030618,094000,6.5300,6.5300,6.5300,6.5300,47228,0
PTC-LIS,5,20030618,094500,6.5300,6.5500,6.5300,6.5400,86434,0
PTC-LIS,5,20030618,095000,6.5400,6.5400,6.5400,6.5400,5466,0
PTC-LIS,5,20030618,095500,6.5400,6.5400,6.5300,6.5400,17322,0
PTC-LIS,5,20030618,100000,6.5300,6.5400,6.5300,6.5400,40944,0
PTC-LIS,5,20030618,100500,6.5400,6.5400,6.5300,6.5300,2940,0
PTC-LIS,5,20030618,101000,6.5400,6.5400,6.5300,6.5300,25150,0
PTC-LIS,5,20030618,101500,6.5300,6.5400,6.5300,6.5400,20368,0
PTC-LIS,5,20030618,102000,6.5400,6.5500,6.5400,6.5400,1543,0
PTC-LIS,5,20030618,102500,6.5500,6.5500,6.5500,6.5500,52701,0
PTC-LIS,5,20030618,103000,6.5500,6.5600,6.5400,6.5500,41109,0
PTC-LIS,5,20030618,103500,6.5500,6.5500,6.5500,6.5500,74065,0
PTC-LIS,5,20030618,104000,6.5500,6.5500,6.5400,6.5500,5584,0
PTC-LIS,5,20030618,104500,6.5400,6.5400,6.5300,6.5300,178553,0
PTC-LIS,5,20030618,105000,6.5300,6.5500,6.5300,6.5400,253567,0
PTC-LIS,5,20030618,105500,6.5400,6.5400,6.5400,6.5400,67064,0
PTC-LIS,5,20030618,110500,6.5400,6.5500,6.5400,6.5500,9832,0
PTC-LIS,5,20030618,111000,6.5400,6.5500,6.5400,6.5500,192600,0
PTC-LIS,5,20030618,111500,6.5500,6.5600,6.5500,6.5600,100024,0
PTC-LIS,5,20030618,112000,6.5500,6.5500,6.5400,6.5400,80100,0
PTC-LIS,5,20030618,112500,6.5400,6.5400,6.5400,6.5400,3398,0
PTC-LIS,5,20030618,113000,6.5400,6.5500,6.5400,6.5400,3648,0
PTC-LIS,5,20030618,113500,6.5400,6.5500,6.5400,6.5500,79935,0
PTC-LIS,5,20030618,114000,6.5500,6.5500,6.5500,6.5500,60,0
PTC-LIS,5,20030618,114500,6.5400,6.5500,6.5400,6.5400,132460,0
PTC-LIS,5,20030618,115000,6.5400,6.5500,6.5400,6.5500,536,0
PTC-LIS,5,20030618,115500,6.5500,6.5500,6.5400,6.5400,98270,0
PTC-LIS,5,20030618,120000,6.5400,6.5400,6.5300,6.5400,50041,0
PTC-LIS,5,20030618,120500,6.5400,6.5400,6.5300,6.5400,7004,0
PTC-LIS,5,20030618,121000,6.5300,6.5400,6.5300,6.5400,36629,0
PTC-LIS,5,20030618,121500,6.5400,6.5400,6.5300,6.5300,1506,0
PTC-LIS,5,20030618,122000,6.5400,6.5400,6.5300,6.5300,515891,0
PTC-LIS,5,20030618,122500,6.5300,6.5400,6.5200,6.5200,602347,0
PTC-LIS,5,20030618,123000,6.5300,6.5300,6.5100,6.5100,112743,0
PTC-LIS,5,20030618,123500,6.5200,6.5200,6.5100,6.5200,15444,0
PTC-LIS,5,20030618,124000,6.5200,6.5200,6.5200,6.5200,79214,0
PTC-LIS,5,20030618,124500,6.5200,6.5300,6.5200,6.5300,929154,0
PTC-LIS,5,20030618,125000,6.5300,6.5300,6.5200,6.5200,75200,0
PTC-LIS,5,20030618,125500,6.5200,6.5200,6.5200,6.5200,29595,0
PTC-LIS,5,20030618,130000,6.5200,6.5200,6.5200,6.5200,13499,0
PTC-LIS,5,20030618,130500,6.5200,6.5200,6.5200,6.5200,193143,0
PTC-LIS,5,20030618,131000,6.5200,6.5300,6.5200,6.5200,18737,0
PTC-LIS,5,20030618,131500,6.5200,6.5200,6.5200,6.5200,510,0
PTC-LIS,5,20030618,132000,6.5200,6.5200,6.5100,6.5200,175393,0
PTC-LIS,5,20030618,132500,6.5200,6.5200,6.5100,6.5200,99785,0
PTC-LIS,5,20030618,133000,6.5200,6.5200,6.5200,6.5200,100100,0
PTC-LIS,5,20030618,133500,6.5200,6.5200,6.5200,6.5200,21012,0
PTC-LIS,5,20030618,134000,6.5200,6.5200,6.5200,6.5200,3258,0
PTC-LIS,5,20030618,134500,6.5200,6.5200,6.5200,6.5200,25871,0
PTC-LIS,5,20030618,135000,6.5100,6.5100,6.5000,6.5100,54039,0
PTC-LIS,5,20030618,135500,6.5100,6.5100,6.4900,6.5000,47058,0
PTC-LIS,5,20030618,140000,6.4800,6.5000,6.4800,6.4800,329914,0
PTC-LIS,5,20030618,140500,6.4900,6.4900,6.4800,6.4900,19769,0
PTC-LIS,5,20030618,141000,6.4800,6.4900,6.4800,6.4900,10600,0
PTC-LIS,5,20030618,141500,6.4900,6.4900,6.4700,6.4700,10084,0
PTC-LIS,5,20030618,142000,6.4800,6.4800,6.4800,6.4800,18772,0
PTC-LIS,5,20030618,142500,6.4800,6.4800,6.4700,6.4700,54356,0
PTC-LIS,5,20030618,143000,6.4800,6.4800,6.4700,6.4700,31757,0
PTC-LIS,5,20030618,143500,6.4700,6.4700,6.4400,6.4700,334227,0
PTC-LIS,5,20030618,144000,6.4500,6.4600,6.4500,6.4600,373,0
PTC-LIS,5,20030618,144500,6.4600,6.4600,6.4500,6.4500,29508,0
PTC-LIS,5,20030618,145000,6.4600,6.4700,6.4500,6.4500,418994,0
PTC-LIS,5,20030618,145500,6.4600,6.4600,6.4600,6.4600,14500,0
PTC-LIS,5,20030618,150000,6.4600,6.4600,6.4600,6.4600,23813,0
PTC-LIS,5,20030618,150500,6.4600,6.4700,6.4600,6.4600,20148,0
PTC-LIS,5,20030618,151000,6.4700,6.4700,6.4600,6.4600,12082,0
PTC-LIS,5,20030618,151500,6.4600,6.4600,6.4400,6.4400,117442,0
PTC-LIS,5,20030618,152000,6.4400,6.4500,6.4300,6.4500,46836,0
PTC-LIS,5,20030618,152500,6.4400,6.4400,6.4100,6.4100,144624,0
PTC-LIS,5,20030618,153000,6.4100,6.4100,6.3900,6.4000,245771,0
PTC-LIS,5,20030618,153500,6.4000,6.4100,6.3900,6.4000,187714,0
PTC-LIS,5,20030618,154000,6.4000,6.4100,6.4000,6.4100,55450,0
PTC-LIS,5,20030618,154500,6.4100,6.4300,6.4000,6.4300,70568,0
PTC-LIS,5,20030618,155000,6.4300,6.4300,6.4200,6.4300,32849,0
PTC-LIS,5,20030618,155500,6.4300,6.4300,6.4200,6.4300,54426,0
PTC-LIS,5,20030618,160000,6.4300,6.4500,6.4300,6.4500,162285,0
PTC-LIS,5,20030618,160500,6.4400,6.4500,6.4300,6.4400,91284,0
PTC-LIS,5,20030618,161000,6.4400,6.4500,6.4300,6.4400,60990,0
PTC-LIS,5,20030618,161500,6.4400,6.4600,6.4400,6.4400,234720,0
PTC-LIS,5,20030618,162000,6.4400,6.4500,6.4300,6.4300,145824,0
PTC-LIS,5,20030618,162500,6.4300,6.4300,6.4200,6.4200,99191,0
PTC-LIS,5,20030619,080500,6.4000,6.4000,6.4000,6.4000,23155,0
PTC-LIS,5,20030619,081000,6.4000,6.4200,6.4000,6.4100,12994,0
PTC-LIS,5,20030619,081500,6.4000,6.4000,6.4000,6.4000,1500,0
PTC-LIS,5,20030619,082000,6.4100,6.4200,6.4100,6.4100,16050,0
PTC-LIS,5,20030619,082500,6.4100,6.4100,6.4100,6.4100,6470,0
PTC-LIS,5,20030619,083000,6.4200,6.4200,6.4100,6.4100,4530,0
PTC-LIS,5,20030619,083500,6.4000,6.4000,6.4000,6.4000,400,0
PTC-LIS,5,20030619,084000,6.4100,6.4100,6.4100,6.4100,6200,0
PTC-LIS,5,20030619,084500,6.4100,6.4100,6.4100,6.4100,1300,0
PTC-LIS,5,20030619,085000,6.4100,6.4100,6.4000,6.4000,9935,0
PTC-LIS,5,20030619,085500,6.4100,6.4100,6.4100,6.4100,444,0
PTC-LIS,5,20030619,090000,6.4100,6.4200,6.4000,6.4200,2383,0
PTC-LIS,5,20030619,090500,6.4100,6.4100,6.4000,6.4000,1800,0
PTC-LIS,5,20030619,091000,6.4100,6.4100,6.4100,6.4100,1395,0
PTC-LIS,5,20030619,092000,6.4000,6.4100,6.4000,6.4100,2225,0
PTC-LIS,5,20030619,092500,6.4100,6.4100,6.4000,6.4000,653,0
PTC-LIS,5,20030619,093000,6.4000,6.4100,6.4000,6.4000,22321,0
PTC-LIS,5,20030619,093500,6.4000,6.4100,6.3900,6.3900,15104,0
PTC-LIS,5,20030619,094000,6.4000,6.4000,6.3900,6.3900,9074,0
PTC-LIS,5,20030619,094500,6.3800,6.3800,6.3800,6.3800,202,0
PTC-LIS,5,20030619,095000,6.3800,6.3900,6.3800,6.3900,6203,0
PTC-LIS,5,20030619,095500,6.3900,6.3900,6.3800,6.3800,30083,0
PTC-LIS,5,20030619,100000,6.3800,6.3900,6.3800,6.3900,29200,0
PTC-LIS,5,20030619,100500,6.3900,6.3900,6.3800,6.3800,10000,0
PTC-LIS,5,20030619,101000,6.3800,6.3800,6.3800,6.3800,10877,0
PTC-LIS,5,20030619,101500,6.3800,6.3800,6.3800,6.3800,5363,0
PTC-LIS,5,20030619,102000,6.3900,6.4000,6.3900,6.4000,41270,0
PTC-LIS,5,20030619,102500,6.4000,6.4000,6.3900,6.3900,106000,0
PTC-LIS,5,20030619,103000,6.3900,6.3900,6.3800,6.3800,21900,0
PTC-LIS,5,20030619,103500,6.3800,6.3900,6.3800,6.3800,79009,0
PTC-LIS,5,20030619,104000,6.3800,6.3900,6.3800,6.3900,54200,0
PTC-LIS,5,20030619,105000,6.3900,6.3900,6.3900,6.3900,3750,0
PTC-LIS,5,20030619,110000,6.3900,6.3900,6.3900,6.3900,12322,0
PTC-LIS,5,20030619,110500,6.3900,6.4000,6.3900,6.3900,17261,0
PTC-LIS,5,20030619,111000,6.3900,6.3900,6.3900,6.3900,16290,0
PTC-LIS,5,20030619,111500,6.3800,6.3800,6.3800,6.3800,10200,0
PTC-LIS,5,20030619,112000,6.3800,6.3800,6.3800,6.3800,200,0
PTC-LIS,5,20030619,112500,6.3900,6.3900,6.3900,6.3900,48200,0
PTC-LIS,5,20030619,113000,6.3800,6.3900,6.3800,6.3900,3280,0
PTC-LIS,5,20030619,114000,6.3900,6.3900,6.3800,6.3800,14017,0
PTC-LIS,5,20030619,114500,6.3900,6.3900,6.3900,6.3900,17200,0
PTC-LIS,5,20030619,115000,6.3900,6.3900,6.3800,6.3900,20504,0
PTC-LIS,5,20030619,120500,6.4000,6.4000,6.3900,6.3900,26850,0
PTC-LIS,5,20030619,121000,6.3900,6.3900,6.3900,6.3900,18958,0
PTC-LIS,5,20030619,122000,6.3900,6.4100,6.3900,6.4000,88895,0
PTC-LIS,5,20030619,122500,6.4000,6.4000,6.4000,6.4000,23500,0
PTC-LIS,5,20030619,123000,6.4000,6.4100,6.4000,6.4100,258055,0
PTC-LIS,5,20030619,123500,6.4100,6.4100,6.4100,6.4100,33255,0
PTC-LIS,5,20030619,124000,6.4100,6.4100,6.4100,6.4100,20100,0
PTC-LIS,5,20030619,124500,6.4100,6.4200,6.4100,6.4200,1100,0
PTC-LIS,5,20030619,125000,6.4200,6.4200,6.4200,6.4200,9027,0
PTC-LIS,5,20030619,125500,6.4300,6.4400,6.4200,6.4400,35800,0
PTC-LIS,5,20030619,130000,6.4300,6.4300,6.4300,6.4300,1500,0
PTC-LIS,5,20030619,130500,6.4300,6.4300,6.4200,6.4200,5500,0
PTC-LIS,5,20030619,131000,6.4300,6.4300,6.4100,6.4100,21028,0
PTC-LIS,5,20030619,131500,6.4100,6.4100,6.4000,6.4000,81997,0
PTC-LIS,5,20030619,132000,6.4000,6.4100,6.4000,6.4100,150455,0
PTC-LIS,5,20030619,132500,6.4100,6.4200,6.4100,6.4200,68175,0
PTC-LIS,5,20030619,133000,6.4200,6.4200,6.4200,6.4200,75870,0
PTC-LIS,5,20030619,133500,6.4200,6.4300,6.4200,6.4300,32523,0
PTC-LIS,5,20030619,134000,6.4300,6.4300,6.4200,6.4200,11000,0
PTC-LIS,5,20030619,134500,6.4200,6.4200,6.4200,6.4200,51800,0
PTC-LIS,5,20030619,135000,6.4100,6.4100,6.4000,6.4100,41739,0
PTC-LIS,5,20030619,135500,6.4000,6.4100,6.4000,6.4100,47490,0
PTC-LIS,5,20030619,140000,6.4100,6.4100,6.4000,6.4000,90000,0
PTC-LIS,5,20030619,140500,6.4000,6.4100,6.4000,6.4000,72730,0
PTC-LIS,5,20030619,141000,6.4000,6.4100,6.4000,6.4000,35598,0
PTC-LIS,5,20030619,142000,6.3900,6.3900,6.3900,6.3900,5000,0
PTC-LIS,5,20030619,142500,6.4000,6.4000,6.3900,6.3900,8787,0
PTC-LIS,5,20030619,143000,6.3900,6.3900,6.3900,6.3900,3011,0
PTC-LIS,5,20030619,143500,6.3900,6.4000,6.3900,6.4000,4616,0
PTC-LIS,5,20030619,144500,6.4000,6.4000,6.3900,6.3900,55679,0
PTC-LIS,5,20030619,145000,6.4000,6.4000,6.3900,6.3900,20455,0
PTC-LIS,5,20030619,145500,6.3900,6.3900,6.3900,6.3900,2417,0
PTC-LIS,5,20030619,150000,6.3900,6.3900,6.3900,6.3900,23512,0
PTC-LIS,5,20030619,150500,6.3800,6.3900,6.3800,6.3900,50300,0
PTC-LIS,5,20030619,151000,6.3900,6.3900,6.3900,6.3900,16471,0
PTC-LIS,5,20030619,151500,6.3900,6.3900,6.3800,6.3900,8330,0
PTC-LIS,5,20030619,152000,6.3900,6.3900,6.3900,6.3900,12090,0
PTC-LIS,5,20030619,152500,6.3900,6.3900,6.3900,6.3900,11500,0
PTC-LIS,5,20030619,153000,6.3900,6.3900,6.3900,6.3900,2600,0
PTC-LIS,5,20030619,153500,6.3800,6.3800,6.3500,6.3600,145217,0
PTC-LIS,5,20030619,154000,6.3700,6.3700,6.3600,6.3600,37757,0
PTC-LIS,5,20030619,154500,6.3500,6.3500,6.3500,6.3500,120679,0
PTC-LIS,5,20030619,155000,6.3400,6.3400,6.3200,6.3200,127371,0
PTC-LIS,5,20030619,155500,6.3300,6.3300,6.3200,6.3200,68850,0
PTC-LIS,5,20030619,160000,6.3200,6.3200,6.3200,6.3200,15844,0
PTC-LIS,5,20030619,160500,6.3200,6.3200,6.3000,6.3000,173380,0
PTC-LIS,5,20030619,161000,6.3100,6.3100,6.3100,6.3100,102377,0
PTC-LIS,5,20030619,161500,6.3100,6.3200,6.3100,6.3200,52046,0
PTC-LIS,5,20030619,162000,6.3200,6.3400,6.3100,6.3300,229286,0
PTC-LIS,5,20030619,162500,6.3400,6.3800,6.3400,6.3700,158963,0
PTC-LIS,5,20030620,080500,6.3400,6.3400,6.3300,6.3400,45375,0
PTC-LIS,5,20030620,081000,6.3400,6.3500,6.3400,6.3500,4090,0
PTC-LIS,5,20030620,081500,6.3500,6.3600,6.3500,6.3600,14494,0
PTC-LIS,5,20030620,082000,6.3700,6.3800,6.3700,6.3700,7100,0
PTC-LIS,5,20030620,082500,6.3700,6.3700,6.3700,6.3700,100,0
PTC-LIS,5,20030620,083000,6.3600,6.3600,6.3600,6.3600,5356,0
PTC-LIS,5,20030620,083500,6.3700,6.3800,6.3700,6.3800,7332,0
PTC-LIS,5,20030620,084000,6.3700,6.3700,6.3700,6.3700,269,0
PTC-LIS,5,20030620,084500,6.3700,6.3800,6.3700,6.3800,27996,0
PTC-LIS,5,20030620,085000,6.3800,6.3800,6.3700,6.3700,3070,0
PTC-LIS,5,20030620,085500,6.3700,6.3700,6.3600,6.3700,31798,0
PTC-LIS,5,20030620,090000,6.3600,6.3600,6.3600,6.3600,2151,0
PTC-LIS,5,20030620,090500,6.3600,6.3700,6.3600,6.3700,6049,0
PTC-LIS,5,20030620,091000,6.3700,6.3700,6.3600,6.3700,7304,0
PTC-LIS,5,20030620,091500,6.3800,6.3800,6.3600,6.3700,3712,0
PTC-LIS,5,20030620,092000,6.3600,6.3700,6.3600,6.3700,3623,0
PTC-LIS,5,20030620,092500,6.3600,6.3600,6.3600,6.3600,4972,0
PTC-LIS,5,20030620,093000,6.3700,6.3700,6.3700,6.3700,59,0
PTC-LIS,5,20030620,093500,6.3600,6.3600,6.3500,6.3500,8153,0
PTC-LIS,5,20030620,094000,6.3600,6.3600,6.3500,6.3500,17916,0
PTC-LIS,5,20030620,094500,6.3500,6.3500,6.3300,6.3300,18345,0
PTC-LIS,5,20030620,095000,6.3400,6.3500,6.3400,6.3500,39583,0
PTC-LIS,5,20030620,095500,6.3500,6.3600,6.3400,6.3500,20428,0
PTC-LIS,5,20030620,100000,6.3600,6.3600,6.3500,6.3600,34032,0
PTC-LIS,5,20030620,100500,6.3600,6.3600,6.3600,6.3600,16952,0
PTC-LIS,5,20030620,101000,6.3600,6.3600,6.3600,6.3600,17226,0
PTC-LIS,5,20030620,101500,6.3600,6.3600,6.3600,6.3600,4099,0
PTC-LIS,5,20030620,102000,6.3500,6.3600,6.3400,6.3500,51443,0
PTC-LIS,5,20030620,102500,6.3400,6.3500,6.3300,6.3300,32510,0
PTC-LIS,5,20030620,103000,6.3400,6.3400,6.3400,6.3400,20500,0
PTC-LIS,5,20030620,103500,6.3400,6.3400,6.3400,6.3400,13382,0
PTC-LIS,5,20030620,104000,6.3300,6.3400,6.3300,6.3400,74015,0
PTC-LIS,5,20030620,104500,6.3400,6.3400,6.3300,6.3300,68539,0
PTC-LIS,5,20030620,105000,6.3300,6.3300,6.3200,6.3300,14153,0
PTC-LIS,5,20030620,105500,6.3300,6.3900,6.3300,6.3900,322770,0
PTC-LIS,5,20030620,110000,6.3900,6.3900,6.3800,6.3900,254583,0
PTC-LIS,5,20030620,110500,6.3900,6.4000,6.3900,6.4000,81425,0
PTC-LIS,5,20030620,111000,6.4000,6.4100,6.4000,6.4100,27650,0
PTC-LIS,5,20030620,111500,6.4100,6.4100,6.4000,6.4000,29398,0
PTC-LIS,5,20030620,112000,6.4100,6.4100,6.3900,6.4000,17844,0
PTC-LIS,5,20030620,112500,6.4000,6.4000,6.4000,6.4000,6723,0
PTC-LIS,5,20030620,113000,6.4000,6.4000,6.3900,6.3900,5480,0
PTC-LIS,5,20030620,113500,6.4000,6.4000,6.4000,6.4000,1456,0
PTC-LIS,5,20030620,114000,6.4000,6.4000,6.4000,6.4000,286,0
PTC-LIS,5,20030620,114500,6.3900,6.4100,6.3900,6.4000,508224,0
PTC-LIS,5,20030620,115000,6.4000,6.4100,6.4000,6.4000,21691,0
PTC-LIS,5,20030620,115500,6.4000,6.4000,6.4000,6.4000,10126,0
PTC-LIS,5,20030620,120000,6.4000,6.4100,6.4000,6.4000,10211,0
PTC-LIS,5,20030620,120500,6.4100,6.4100,6.3900,6.4000,51100,0
PTC-LIS,5,20030620,121000,6.4100,6.4100,6.4000,6.4100,522046,0
PTC-LIS,5,20030620,121500,6.4100,6.4100,6.4100,6.4100,1800,0
PTC-LIS,5,20030620,122000,6.4200,6.4300,6.4200,6.4200,52160,0
PTC-LIS,5,20030620,123500,6.4200,6.4300,6.4200,6.4200,198166,0
PTC-LIS,5,20030620,124000,6.4200,6.4200,6.4100,6.4100,43165,0
PTC-LIS,5,20030620,124500,6.4100,6.4200,6.4100,6.4200,950,0
PTC-LIS,5,20030620,125000,6.4200,6.4200,6.4000,6.4100,20098,0
PTC-LIS,5,20030620,125500,6.4100,6.4100,6.4000,6.4100,44951,0
PTC-LIS,5,20030620,130000,6.4100,6.4100,6.4100,6.4100,5180,0
PTC-LIS,5,20030620,130500,6.4100,6.4200,6.4100,6.4100,23219,0
PTC-LIS,5,20030620,131000,6.4100,6.4100,6.4100,6.4100,3429,0
PTC-LIS,5,20030620,131500,6.4100,6.4100,6.4100,6.4100,5020,0
PTC-LIS,5,20030620,132000,6.4100,6.4100,6.4100,6.4100,1180,0
PTC-LIS,5,20030620,132500,6.4100,6.4100,6.4000,6.4100,2125,0
PTC-LIS,5,20030620,133500,6.4000,6.4000,6.4000,6.4000,1500,0
PTC-LIS,5,20030620,134000,6.4100,6.4100,6.4000,6.4100,64184,0
PTC-LIS,5,20030620,134500,6.4100,6.4100,6.4100,6.4100,14000,0
PTC-LIS,5,20030620,135000,6.4100,6.4100,6.4100,6.4100,4134,0
PTC-LIS,5,20030620,135500,6.4100,6.4100,6.4100,6.4100,47113,0
PTC-LIS,5,20030620,140000,6.4100,6.4100,6.4100,6.4100,44597,0
PTC-LIS,5,20030620,140500,6.4100,6.4100,6.4100,6.4100,2993,0
PTC-LIS,5,20030620,141000,6.4100,6.4100,6.4100,6.4100,43110,0
PTC-LIS,5,20030620,141500,6.4100,6.4100,6.4000,6.4000,12876,0
PTC-LIS,5,20030620,142000,6.4100,6.4100,6.4000,6.4100,9301,0
PTC-LIS,5,20030620,142500,6.4100,6.4100,6.4100,6.4100,29440,0
PTC-LIS,5,20030620,143000,6.4100,6.4200,6.4100,6.4200,82007,0
PTC-LIS,5,20030620,143500,6.4300,6.4300,6.4200,6.4200,18550,0
PTC-LIS,5,20030620,144000,6.4200,6.4300,6.4200,6.4200,41248,0
PTC-LIS,5,20030620,144500,6.4200,6.4300,6.4200,6.4300,152258,0
PTC-LIS,5,20030620,145000,6.4300,6.4300,6.4200,6.4300,37959,0
PTC-LIS,5,20030620,145500,6.4300,6.4300,6.4300,6.4300,80500,0
PTC-LIS,5,20030620,150000,6.4200,6.4300,6.4100,6.4100,140351,0
PTC-LIS,5,20030620,150500,6.4100,6.4200,6.4100,6.4100,19450,0
PTC-LIS,5,20030620,151000,6.4100,6.4200,6.4000,6.4200,62642,0
PTC-LIS,5,20030620,151500,6.4200,6.4200,6.4200,6.4200,91071,0
PTC-LIS,5,20030620,152000,6.4200,6.4200,6.4200,6.4200,5360,0
PTC-LIS,5,20030620,152500,6.4200,6.4300,6.4200,6.4200,534368,0
PTC-LIS,5,20030620,153000,6.4200,6.4200,6.4200,6.4200,215185,0
PTC-LIS,5,20030620,153500,6.4300,6.4400,6.4200,6.4400,167000,0
PTC-LIS,5,20030620,154000,6.4500,6.4500,6.4400,6.4500,49329,0
PTC-LIS,5,20030620,154500,6.4400,6.4500,6.4400,6.4400,58077,0
PTC-LIS,5,20030620,155000,6.4400,6.4400,6.4400,6.4400,720,0
PTC-LIS,5,20030620,155500,6.4500,6.4500,6.4400,6.4400,83561,0
PTC-LIS,5,20030620,160000,6.4500,6.4500,6.4400,6.4500,286660,0
PTC-LIS,5,20030620,160500,6.4500,6.4500,6.4400,6.4500,40650,0
PTC-LIS,5,20030620,161000,6.4400,6.4500,6.4400,6.4400,81014,0
PTC-LIS,5,20030620,161500,6.4500,6.4500,6.4400,6.4500,28689,0
PTC-LIS,5,20030620,162000,6.4500,6.4500,6.4400,6.4500,44668,0
PTC-LIS,5,20030620,162500,6.4400,6.4800,6.4400,6.4800,358508,0
PTC-LIS,5,20030623,080500,6.4500,6.4600,6.4500,6.4600,24387,0
PTC-LIS,5,20030623,081000,6.4600,6.4700,6.4500,6.4500,6040,0
PTC-LIS,5,20030623,081500,6.4500,6.4600,6.4500,6.4600,13045,0
PTC-LIS,5,20030623,082000,6.4600,6.4600,6.4600,6.4600,15760,0
PTC-LIS,5,20030623,082500,6.4700,6.4800,6.4700,6.4800,9356,0
PTC-LIS,5,20030623,083000,6.4700,6.4700,6.4500,6.4600,12729,0
PTC-LIS,5,20030623,083500,6.4600,6.4600,6.4500,6.4500,17646,0
PTC-LIS,5,20030623,084000,6.4500,6.4500,6.4500,6.4500,6997,0
PTC-LIS,5,20030623,085000,6.4500,6.4600,6.4500,6.4600,19916,0
PTC-LIS,5,20030623,085500,6.4600,6.4700,6.4500,6.4700,8960,0
PTC-LIS,5,20030623,090000,6.4700,6.4700,6.4700,6.4700,1600,0
PTC-LIS,5,20030623,090500,6.4600,6.4700,6.4600,6.4700,36928,0
PTC-LIS,5,20030623,091000,6.4700,6.4700,6.4700,6.4700,9330,0
PTC-LIS,5,20030623,091500,6.4700,6.4700,6.4600,6.4700,20503,0
PTC-LIS,5,20030623,092000,6.4700,6.4700,6.4600,6.4700,93180,0
PTC-LIS,5,20030623,092500,6.4700,6.4700,6.4600,6.4700,59620,0
PTC-LIS,5,20030623,093000,6.4700,6.4700,6.4700,6.4700,435,0
PTC-LIS,5,20030623,093500,6.4700,6.4700,6.4700,6.4700,1192,0
PTC-LIS,5,20030623,094000,6.4600,6.4600,6.4600,6.4600,6043,0
PTC-LIS,5,20030623,094500,6.4700,6.4700,6.4600,6.4600,29749,0
PTC-LIS,5,20030623,095000,6.4500,6.4600,6.4500,6.4600,2134,0
PTC-LIS,5,20030623,095500,6.4600,6.4600,6.4400,6.4400,27677,0
PTC-LIS,5,20030623,100000,6.4500,6.4500,6.4500,6.4500,3500,0
PTC-LIS,5,20030623,100500,6.4600,6.4600,6.4500,6.4500,1427,0
PTC-LIS,5,20030623,101000,6.4600,6.4600,6.4500,6.4600,56307,0
PTC-LIS,5,20030623,101500,6.4600,6.4600,6.4600,6.4600,2000,0
PTC-LIS,5,20030623,102000,6.4700,6.4700,6.4700,6.4700,2150,0
PTC-LIS,5,20030623,102500,6.4600,6.4700,6.4600,6.4700,84855,0
PTC-LIS,5,20030623,103000,6.4700,6.4800,6.4700,6.4700,47004,0
PTC-LIS,5,20030623,103500,6.4800,6.4800,6.4800,6.4800,115823,0
PTC-LIS,5,20030623,104000,6.4800,6.4800,6.4800,6.4800,76377,0
PTC-LIS,5,20030623,104500,6.4800,6.4800,6.4800,6.4800,14050,0
PTC-LIS,5,20030623,105000,6.4800,6.4900,6.4800,6.4900,4060,0
PTC-LIS,5,20030623,105500,6.4900,6.5000,6.4900,6.5000,191127,0
PTC-LIS,5,20030623,110000,6.4900,6.5000,6.4900,6.5000,17900,0
PTC-LIS,5,20030623,110500,6.5000,6.5000,6.4900,6.5000,18230,0
PTC-LIS,5,20030623,111000,6.4900,6.4900,6.4900,6.4900,7761,0
PTC-LIS,5,20030623,111500,6.5000,6.5000,6.4900,6.4900,302,0
PTC-LIS,5,20030623,112000,6.4900,6.4900,6.4900,6.4900,3800,0
PTC-LIS,5,20030623,112500,6.4900,6.5100,6.4900,6.5100,293259,0
PTC-LIS,5,20030623,113000,6.5100,6.5200,6.5100,6.5200,46265,0
PTC-LIS,5,20030623,113500,6.5200,6.5200,6.5000,6.5000,259812,0
PTC-LIS,5,20030623,114000,6.5200,6.5200,6.5200,6.5200,7320,0
PTC-LIS,5,20030623,114500,6.5100,6.5200,6.5100,6.5200,27848,0
PTC-LIS,5,20030623,115000,6.5200,6.5300,6.5200,6.5200,261036,0
PTC-LIS,5,20030623,115500,6.5300,6.5300,6.5100,6.5100,89455,0
PTC-LIS,5,20030623,120000,6.5200,6.5200,6.5100,6.5100,92132,0
PTC-LIS,5,20030623,120500,6.5100,6.5200,6.5100,6.5100,52722,0
PTC-LIS,5,20030623,121000,6.5100,6.5100,6.5100,6.5100,26705,0
PTC-LIS,5,20030623,121500,6.5000,6.5100,6.5000,6.5000,10389,0
PTC-LIS,5,20030623,122000,6.5100,6.5100,6.5100,6.5100,19620,0
PTC-LIS,5,20030623,122500,6.5100,6.5100,6.5100,6.5100,9500,0
PTC-LIS,5,20030623,123000,6.5100,6.5100,6.5000,6.5000,18580,0
PTC-LIS,5,20030623,123500,6.5100,6.5100,6.5000,6.5000,22844,0
PTC-LIS,5,20030623,124000,6.5100,6.5100,6.5000,6.5000,9600,0
PTC-LIS,5,20030623,124500,6.5100,6.5100,6.5000,6.5000,295,0
PTC-LIS,5,20030623,125000,6.5100,6.5100,6.5100,6.5100,15958,0
PTC-LIS,5,20030623,125500,6.5100,6.5100,6.5100,6.5100,515,0
PTC-LIS,5,20030623,130000,6.5100,6.5200,6.5100,6.5100,25863,0
PTC-LIS,5,20030623,130500,6.5200,6.5200,6.5100,6.5100,36473,0
PTC-LIS,5,20030623,131500,6.5200,6.5200,6.5100,6.5100,140779,0
PTC-LIS,5,20030623,132000,6.5200,6.5200,6.5200,6.5200,47500,0
PTC-LIS,5,20030623,132500,6.5200,6.5200,6.5200,6.5200,1100,0
PTC-LIS,5,20030623,133000,6.5200,6.5200,6.5200,6.5200,1990,0
PTC-LIS,5,20030623,133500,6.5200,6.5200,6.5200,6.5200,72204,0
PTC-LIS,5,20030623,134000,6.5200,6.5200,6.5200,6.5200,253800,0
PTC-LIS,5,20030623,134500,6.5200,6.5200,6.5200,6.5200,3612,0
PTC-LIS,5,20030623,135000,6.5300,6.5300,6.5200,6.5200,214,0
PTC-LIS,5,20030623,135500,6.5200,6.5200,6.5200,6.5200,7077,0
PTC-LIS,5,20030623,140000,6.5300,6.5300,6.5200,6.5200,70400,0
PTC-LIS,5,20030623,140500,6.5200,6.5300,6.5200,6.5300,45442,0
PTC-LIS,5,20030623,141000,6.5200,6.5300,6.5200,6.5300,10669,0
PTC-LIS,5,20030623,141500,6.5200,6.5200,6.5200,6.5200,38900,0
PTC-LIS,5,20030623,142000,6.5300,6.5300,6.5200,6.5200,36500,0
PTC-LIS,5,20030623,142500,6.5200,6.5200,6.5200,6.5200,700,0
PTC-LIS,5,20030623,143000,6.5200,6.5300,6.5200,6.5200,24167,0
PTC-LIS,5,20030623,143500,6.5200,6.5300,6.5200,6.5200,110146,0
PTC-LIS,5,20030623,144000,6.5300,6.5300,6.5200,6.5300,756480,0
PTC-LIS,5,20030623,144500,6.5300,6.5300,6.5300,6.5300,14946,0
PTC-LIS,5,20030623,145000,6.5400,6.5500,6.5300,6.5500,94246,0
PTC-LIS,5,20030623,145500,6.5400,6.5400,6.5200,6.5200,87505,0
PTC-LIS,5,20030623,150000,6.5300,6.5400,6.5300,6.5400,32050,0
PTC-LIS,5,20030623,150500,6.5300,6.5300,6.5100,6.5200,85724,0
PTC-LIS,5,20030623,151000,6.5100,6.5100,6.5000,6.5100,175552,0
PTC-LIS,5,20030623,151500,6.5200,6.5300,6.5200,6.5300,33593,0
PTC-LIS,5,20030623,152000,6.5400,6.5400,6.5300,6.5300,147826,0
PTC-LIS,5,20030623,152500,6.5400,6.5400,6.5400,6.5400,40500,0
PTC-LIS,5,20030623,153000,6.5400,6.5400,6.5400,6.5400,15280,0
PTC-LIS,5,20030623,153500,6.5300,6.5300,6.5300,6.5300,2900,0
PTC-LIS,5,20030623,154000,6.5300,6.5400,6.5200,6.5200,190729,0
PTC-LIS,5,20030623,154500,6.5200,6.5300,6.5200,6.5200,11557,0
PTC-LIS,5,20030623,155000,6.5300,6.5300,6.5200,6.5200,98166,0
PTC-LIS,5,20030623,155500,6.5200,6.5400,6.5200,6.5300,43965,0
PTC-LIS,5,20030623,160000,6.5400,6.5400,6.5200,6.5200,244922,0
PTC-LIS,5,20030623,160500,6.5300,6.5300,6.5300,6.5300,32008,0
PTC-LIS,5,20030623,161000,6.5300,6.5300,6.5100,6.5200,73202,0
PTC-LIS,5,20030623,161500,6.5000,6.5200,6.5000,6.5000,567082,0
PTC-LIS,5,20030623,162000,6.5000,6.5100,6.5000,6.5100,194940,0
PTC-LIS,5,20030623,162500,6.5000,6.5100,6.5000,6.5100,144877,0
PTC-LIS,5,20030623,163000,6.5000,6.5000,6.5000,6.5000,6200,0
PTC-LIS,5,20030624,080500,6.4800,6.4900,6.4800,6.4900,19605,0
PTC-LIS,5,20030624,081000,6.5000,6.5200,6.5000,6.5200,43518,0
PTC-LIS,5,20030624,081500,6.5200,6.5200,6.5200,6.5200,13230,0
PTC-LIS,5,20030624,082000,6.5200,6.5200,6.5200,6.5200,280,0
PTC-LIS,5,20030624,082500,6.5200,6.5200,6.5200,6.5200,9450,0
PTC-LIS,5,20030624,083000,6.5200,6.5200,6.5100,6.5100,7594,0
PTC-LIS,5,20030624,083500,6.5000,6.5300,6.5000,6.5200,45661,0
PTC-LIS,5,20030624,084000,6.5100,6.5200,6.5100,6.5200,38525,0
PTC-LIS,5,20030624,084500,6.5100,6.5100,6.5100,6.5100,35250,0
PTC-LIS,5,20030624,085000,6.5100,6.5100,6.4900,6.4900,14444,0
PTC-LIS,5,20030624,085500,6.5000,6.5000,6.4800,6.4800,44895,0
PTC-LIS,5,20030624,090000,6.5000,6.5000,6.4800,6.4800,32616,0
PTC-LIS,5,20030624,090500,6.4900,6.4900,6.4800,6.4900,9360,0
PTC-LIS,5,20030624,091000,6.4800,6.4900,6.4800,6.4900,29772,0
PTC-LIS,5,20030624,091500,6.4800,6.4800,6.4800,6.4800,12350,0
PTC-LIS,5,20030624,092000,6.4800,6.4900,6.4800,6.4900,950,0
PTC-LIS,5,20030624,092500,6.4800,6.4900,6.4700,6.4900,25200,0
PTC-LIS,5,20030624,093000,6.4900,6.4900,6.4800,6.4800,19192,0
PTC-LIS,5,20030624,093500,6.4700,6.4800,6.4600,6.4600,13816,0
PTC-LIS,5,20030624,094000,6.4600,6.4700,6.4600,6.4700,10993,0
PTC-LIS,5,20030624,094500,6.4700,6.4700,6.4600,6.4600,6653,0
PTC-LIS,5,20030624,095000,6.4600,6.4600,6.4500,6.4600,21102,0
PTC-LIS,5,20030624,095500,6.4600,6.4600,6.4600,6.4600,7015,0
PTC-LIS,5,20030624,100000,6.4600,6.4600,6.4400,6.4400,33978,0
PTC-LIS,5,20030624,100500,6.4400,6.4500,6.4300,6.4400,35040,0
PTC-LIS,5,20030624,101000,6.4400,6.4400,6.4400,6.4400,12433,0
PTC-LIS,5,20030624,101500,6.4400,6.4400,6.4400,6.4400,7000,0
PTC-LIS,5,20030624,102000,6.4400,6.4500,6.4400,6.4500,7391,0
PTC-LIS,5,20030624,102500,6.4500,6.4500,6.4500,6.4500,8000,0
PTC-LIS,5,20030624,103000,6.4500,6.4500,6.4200,6.4200,33322,0
PTC-LIS,5,20030624,103500,6.4100,6.4100,6.3700,6.3800,100190,0
PTC-LIS,5,20030624,104000,6.3800,6.4300,6.3800,6.4200,20703,0
PTC-LIS,5,20030624,104500,6.4300,6.4400,6.4200,6.4400,3368,0
PTC-LIS,5,20030624,105000,6.4300,6.4300,6.4300,6.4300,200,0
PTC-LIS,5,20030624,105500,6.4200,6.4300,6.4100,6.4300,15322,0
PTC-LIS,5,20030624,110000,6.4300,6.4300,6.4200,6.4200,5020,0
PTC-LIS,5,20030624,110500,6.4200,6.4200,6.4000,6.4000,12124,0
PTC-LIS,5,20030624,111000,6.4000,6.4300,6.4000,6.4300,4000,0
PTC-LIS,5,20030624,111500,6.4200,6.4200,6.4200,6.4200,3000,0
PTC-LIS,5,20030624,112000,6.4000,6.4100,6.4000,6.4100,737,0
PTC-LIS,5,20030624,112500,6.4200,6.4200,6.4100,6.4200,9900,0
PTC-LIS,5,20030624,113000,6.4200,6.4300,6.4200,6.4200,8713,0
PTC-LIS,5,20030624,113500,6.4100,6.4200,6.4100,6.4200,3770,0
PTC-LIS,5,20030624,114000,6.4200,6.4200,6.4200,6.4200,7570,0
PTC-LIS,5,20030624,114500,6.4200,6.4200,6.4200,6.4200,5960,0
PTC-LIS,5,20030624,115000,6.4300,6.4300,6.4300,6.4300,5000,0
PTC-LIS,5,20030624,115500,6.4200,6.4500,6.4200,6.4400,36529,0
PTC-LIS,5,20030624,120000,6.4500,6.4500,6.4500,6.4500,27249,0
PTC-LIS,5,20030624,120500,6.4500,6.4500,6.4400,6.4400,10201,0
PTC-LIS,5,20030624,121000,6.4500,6.4500,6.4300,6.4400,3722,0
PTC-LIS,5,20030624,121500,6.4400,6.4400,6.4400,6.4400,9868,0
PTC-LIS,5,20030624,122000,6.4500,6.4500,6.4500,6.4500,23265,0
PTC-LIS,5,20030624,122500,6.4600,6.4600,6.4500,6.4500,5716,0
PTC-LIS,5,20030624,123000,6.4600,6.4700,6.4600,6.4700,41525,0
PTC-LIS,5,20030624,123500,6.4700,6.4800,6.4600,6.4800,17750,0
PTC-LIS,5,20030624,124000,6.4700,6.4700,6.4700,6.4700,28145,0
PTC-LIS,5,20030624,124500,6.4700,6.4900,6.4700,6.4800,59786,0
PTC-LIS,5,20030624,125000,6.4800,6.4900,6.4800,6.4900,18140,0
PTC-LIS,5,20030624,125500,6.4800,6.4800,6.4800,6.4800,21238,0
PTC-LIS,5,20030624,130000,6.4800,6.4900,6.4700,6.4700,4660,0
PTC-LIS,5,20030624,130500,6.4800,6.4800,6.4800,6.4800,3000,0
PTC-LIS,5,20030624,131000,6.4800,6.4800,6.4800,6.4800,23643,0
PTC-LIS,5,20030624,131500,6.4800,6.4800,6.4700,6.4700,29590,0
PTC-LIS,5,20030624,132000,6.4800,6.4800,6.4800,6.4800,16369,0
PTC-LIS,5,20030624,132500,6.4800,6.4800,6.4700,6.4700,21367,0
PTC-LIS,5,20030624,133000,6.4800,6.4800,6.4800,6.4800,7215,0
PTC-LIS,5,20030624,133500,6.4800,6.4800,6.4700,6.4700,14000,0
PTC-LIS,5,20030624,134000,6.4700,6.4700,6.4700,6.4700,7408,0
PTC-LIS,5,20030624,134500,6.4700,6.4800,6.4500,6.4500,58319,0
PTC-LIS,5,20030624,135000,6.4500,6.4600,6.4500,6.4500,56007,0
PTC-LIS,5,20030624,135500,6.4500,6.4500,6.4500,6.4500,6500,0
PTC-LIS,5,20030624,140000,6.4500,6.4500,6.4400,6.4400,18868,0
PTC-LIS,5,20030624,140500,6.4400,6.4400,6.4300,6.4300,226,0
PTC-LIS,5,20030624,141000,6.4300,6.4300,6.4200,6.4300,46078,0
PTC-LIS,5,20030624,142000,6.4200,6.4300,6.4200,6.4300,100500,0
PTC-LIS,5,20030624,142500,6.4200,6.4200,6.4000,6.4000,78407,0
PTC-LIS,5,20030624,143000,6.4000,6.4000,6.3800,6.3900,72060,0
PTC-LIS,5,20030624,143500,6.3900,6.4000,6.3900,6.3900,34339,0
PTC-LIS,5,20030624,144000,6.4000,6.4100,6.4000,6.4100,43963,0
PTC-LIS,5,20030624,144500,6.4100,6.4200,6.4100,6.4100,58450,0
PTC-LIS,5,20030624,145000,6.4200,6.4300,6.4200,6.4200,71719,0
PTC-LIS,5,20030624,145500,6.4200,6.4200,6.4000,6.4000,62969,0
PTC-LIS,5,20030624,150000,6.4100,6.4100,6.4000,6.4100,6410,0
PTC-LIS,5,20030624,150500,6.4100,6.4100,6.4100,6.4100,35302,0
PTC-LIS,5,20030624,153000,6.4000,6.4000,6.4000,6.4000,121926,0
PTC-LIS,5,20030624,153500,6.3900,6.4000,6.3900,6.4000,97148,0
PTC-LIS,5,20030624,154000,6.3900,6.3900,6.3700,6.3700,136736,0
PTC-LIS,5,20030624,154500,6.3700,6.3700,6.3300,6.3500,173413,0
PTC-LIS,5,20030624,155000,6.3400,6.3400,6.3200,6.3300,267932,0
PTC-LIS,5,20030624,155500,6.3200,6.3300,6.3200,6.3200,143737,0
PTC-LIS,5,20030624,160000,6.3200,6.3200,6.2900,6.3000,418566,0
PTC-LIS,5,20030624,160500,6.3000,6.3300,6.2800,6.3200,594371,0
PTC-LIS,5,20030624,161000,6.3200,6.3300,6.3100,6.3200,43663,0
PTC-LIS,5,20030624,161500,6.3200,6.3300,6.3200,6.3300,64974,0
PTC-LIS,5,20030624,162000,6.3300,6.3300,6.3100,6.3200,155161,0
PTC-LIS,5,20030624,162500,6.3200,6.3200,6.3100,6.3200,392851,0
PTC-LIS,5,20030624,163000,6.3000,6.3000,6.3000,6.3000,5200,0
PTC-LIS,5,20030625,080500,6.3500,6.3700,6.3500,6.3500,66425,0
PTC-LIS,5,20030625,081000,6.3600,6.3700,6.3500,6.3500,10755,0
PTC-LIS,5,20030625,081500,6.3600,6.3700,6.3500,6.3700,15204,0
PTC-LIS,5,20030625,082000,6.3700,6.3800,6.3700,6.3800,33702,0
PTC-LIS,5,20030625,082500,6.3800,6.3800,6.3600,6.3600,34093,0
PTC-LIS,5,20030625,083000,6.3700,6.3700,6.3400,6.3500,80253,0
PTC-LIS,5,20030625,083500,6.3500,6.3600,6.3500,6.3500,7707,0
PTC-LIS,5,20030625,084000,6.3600,6.3600,6.3500,6.3600,16200,0
PTC-LIS,5,20030625,084500,6.3600,6.3600,6.3500,6.3600,10764,0
PTC-LIS,5,20030625,085000,6.3600,6.3600,6.3400,6.3400,19275,0
PTC-LIS,5,20030625,085500,6.3400,6.3500,6.3300,6.3500,29090,0
PTC-LIS,5,20030625,090000,6.3500,6.3600,6.3500,6.3500,27783,0
PTC-LIS,5,20030625,090500,6.3500,6.3600,6.3500,6.3600,8198,0
PTC-LIS,5,20030625,091000,6.3600,6.3600,6.3600,6.3600,46052,0
PTC-LIS,5,20030625,091500,6.3600,6.3600,6.3600,6.3600,18000,0
PTC-LIS,5,20030625,092000,6.3600,6.3700,6.3600,6.3700,49822,0
PTC-LIS,5,20030625,092500,6.3700,6.3700,6.3700,6.3700,1800,0
PTC-LIS,5,20030625,093000,6.3700,6.3700,6.3600,6.3700,142682,0
PTC-LIS,5,20030625,094000,6.3800,6.3800,6.3800,6.3800,1205,0
PTC-LIS,5,20030625,094500,6.3800,6.3800,6.3600,6.3700,75010,0
PTC-LIS,5,20030625,095000,6.3500,6.3600,6.3500,6.3600,47642,0
PTC-LIS,5,20030625,095500,6.3600,6.3600,6.3600,6.3600,16056,0
PTC-LIS,5,20030625,100000,6.3600,6.3600,6.3500,6.3600,11218,0
PTC-LIS,5,20030625,100500,6.3600,6.3600,6.3600,6.3600,16120,0
PTC-LIS,5,20030625,101000,6.3600,6.3600,6.3500,6.3600,14682,0
PTC-LIS,5,20030625,101500,6.3500,6.3500,6.3400,6.3400,21225,0
PTC-LIS,5,20030625,102000,6.3500,6.3500,6.3400,6.3400,12215,0
PTC-LIS,5,20030625,102500,6.3500,6.3500,6.3500,6.3500,1900,0
PTC-LIS,5,20030625,103000,6.3500,6.3500,6.3300,6.3300,33899,0
PTC-LIS,5,20030625,103500,6.3300,6.3400,6.3300,6.3400,12915,0
PTC-LIS,5,20030625,104000,6.3400,6.3400,6.3300,6.3300,7057,0
PTC-LIS,5,20030625,104500,6.3300,6.3300,6.3100,6.3200,57739,0
PTC-LIS,5,20030625,105000,6.3200,6.3300,6.3200,6.3300,12258,0
PTC-LIS,5,20030625,105500,6.3300,6.3300,6.3300,6.3300,3000,0
PTC-LIS,5,20030625,110000,6.3300,6.3300,6.3300,6.3300,2695,0
PTC-LIS,5,20030625,110500,6.3300,6.3400,6.3300,6.3400,15842,0
PTC-LIS,5,20030625,111000,6.3400,6.3400,6.3200,6.3300,25665,0
PTC-LIS,5,20030625,111500,6.3400,6.3400,6.3300,6.3300,29650,0
PTC-LIS,5,20030625,112000,6.3300,6.3300,6.3200,6.3200,60571,0
PTC-LIS,5,20030625,112500,6.3200,6.3300,6.3200,6.3200,49146,0
PTC-LIS,5,20030625,113000,6.3200,6.3200,6.3000,6.3000,262374,0
PTC-LIS,5,20030625,113500,6.3000,6.3000,6.2900,6.2900,81361,0
PTC-LIS,5,20030625,114000,6.2900,6.3000,6.2800,6.3000,23325,0
PTC-LIS,5,20030625,114500,6.3000,6.3000,6.2900,6.2900,28159,0
PTC-LIS,5,20030625,115000,6.2900,6.3000,6.2900,6.3000,24762,0
PTC-LIS,5,20030625,115500,6.2900,6.2900,6.2700,6.2800,171451,0
PTC-LIS,5,20030625,120000,6.2800,6.2800,6.2800,6.2800,42598,0
PTC-LIS,5,20030625,120500,6.2900,6.2900,6.2900,6.2900,5520,0
PTC-LIS,5,20030625,121000,6.2900,6.2900,6.2800,6.2900,6312,0
PTC-LIS,5,20030625,121500,6.2900,6.2900,6.2900,6.2900,12250,0
PTC-LIS,5,20030625,122000,6.2900,6.2900,6.2800,6.2900,43553,0
PTC-LIS,5,20030625,122500,6.2900,6.2900,6.2900,6.2900,4500,0
PTC-LIS,5,20030625,123000,6.2800,6.2900,6.2800,6.2900,1900,0
PTC-LIS,5,20030625,123500,6.2900,6.2900,6.2900,6.2900,12535,0
PTC-LIS,5,20030625,124000,6.2800,6.2900,6.2800,6.2900,4670,0
PTC-LIS,5,20030625,124500,6.2800,6.2800,6.2600,6.2600,197676,0
PTC-LIS,5,20030625,125000,6.2700,6.2700,6.2600,6.2600,48931,0
PTC-LIS,5,20030625,125500,6.2700,6.2700,6.2500,6.2500,189746,0
PTC-LIS,5,20030625,130000,6.2500,6.2700,6.2400,6.2700,130606,0
PTC-LIS,5,20030625,130500,6.2600,6.2700,6.2600,6.2700,29748,0
PTC-LIS,5,20030625,131000,6.2700,6.2700,6.2600,6.2700,19962,0
PTC-LIS,5,20030625,131500,6.2700,6.2700,6.2600,6.2700,3515,0
PTC-LIS,5,20030625,132000,6.2700,6.2700,6.2600,6.2700,10998,0
PTC-LIS,5,20030625,132500,6.2700,6.2700,6.2600,6.2600,109724,0
PTC-LIS,5,20030625,133000,6.2600,6.2600,6.2500,6.2600,5340,0
PTC-LIS,5,20030625,133500,6.2600,6.2600,6.2500,6.2600,83300,0
PTC-LIS,5,20030625,134000,6.2600,6.2700,6.2500,6.2500,14939,0
PTC-LIS,5,20030625,134500,6.2600,6.2600,6.2500,6.2500,63014,0
PTC-LIS,5,20030625,135000,6.2500,6.2600,6.2500,6.2500,89689,0
PTC-LIS,5,20030625,135500,6.2500,6.2600,6.2400,6.2400,126197,0
PTC-LIS,5,20030625,140000,6.2400,6.2500,6.2300,6.2400,82636,0
PTC-LIS,5,20030625,140500,6.2400,6.2400,6.2200,6.2300,59829,0
PTC-LIS,5,20030625,141000,6.2300,6.2400,6.2200,6.2400,76105,0
PTC-LIS,5,20030625,141500,6.2400,6.2500,6.2400,6.2400,274976,0
PTC-LIS,5,20030625,142000,6.2500,6.2500,6.2400,6.2400,126020,0
PTC-LIS,5,20030625,142500,6.2400,6.2500,6.2400,6.2400,51825,0
PTC-LIS,5,20030625,143000,6.2500,6.2500,6.2400,6.2500,13807,0
PTC-LIS,5,20030625,143500,6.2500,6.2600,6.2500,6.2600,339818,0
PTC-LIS,5,20030625,144000,6.2600,6.2600,6.2500,6.2500,104557,0
PTC-LIS,5,20030625,144500,6.2600,6.2800,6.2600,6.2700,136268,0
PTC-LIS,5,20030625,145000,6.2700,6.2700,6.2700,6.2700,30738,0
PTC-LIS,5,20030625,145500,6.2700,6.2700,6.2600,6.2600,6891,0
PTC-LIS,5,20030625,150000,6.2700,6.2700,6.2600,6.2600,353947,0
PTC-LIS,5,20030625,150500,6.2600,6.2600,6.2500,6.2600,38250,0
PTC-LIS,5,20030625,151000,6.2600,6.2700,6.2600,6.2700,48740,0
PTC-LIS,5,20030625,151500,6.2700,6.2700,6.2600,6.2700,11428,0
PTC-LIS,5,20030625,152000,6.2700,6.2700,6.2600,6.2600,213938,0
PTC-LIS,5,20030625,152500,6.2600,6.2700,6.2600,6.2700,307814,0
PTC-LIS,5,20030625,153000,6.2700,6.2900,6.2700,6.2800,535623,0
PTC-LIS,5,20030625,153500,6.2800,6.2900,6.2800,6.2900,89204,0
PTC-LIS,5,20030625,154000,6.2900,6.2900,6.2900,6.2900,7975,0
PTC-LIS,5,20030625,154500,6.2900,6.2900,6.2700,6.2800,48502,0
PTC-LIS,5,20030625,155000,6.2800,6.3000,6.2800,6.3000,280210,0
PTC-LIS,5,20030625,155500,6.3000,6.3000,6.2800,6.2900,137836,0
PTC-LIS,5,20030625,160000,6.2800,6.2900,6.2800,6.2900,29602,0
PTC-LIS,5,20030625,160500,6.2900,6.2900,6.2800,6.2900,20955,0
PTC-LIS,5,20030625,161000,6.2900,6.2900,6.2800,6.2900,63904,0
PTC-LIS,5,20030625,161500,6.2900,6.2900,6.2700,6.2800,70940,0
PTC-LIS,5,20030625,162000,6.2700,6.2900,6.2700,6.2800,131352,0
PTC-LIS,5,20030625,162500,6.2800,6.2800,6.2500,6.2700,207908,0
PTC-LIS,5,20030625,163000,6.2500,6.2500,6.2500,6.2500,28789,0
PTC-LIS,5,20030626,080500,6.2300,6.2300,6.2200,6.2300,147376,0
PTC-LIS,5,20030626,081000,6.2200,6.2300,6.2200,6.2300,89897,0
PTC-LIS,5,20030626,081500,6.2300,6.2300,6.2300,6.2300,7000,0
PTC-LIS,5,20030626,082000,6.2400,6.2700,6.2300,6.2600,117362,0
PTC-LIS,5,20030626,082500,6.2600,6.2600,6.2500,6.2500,30040,0
PTC-LIS,5,20030626,083000,6.2400,6.2500,6.2400,6.2400,28113,0
PTC-LIS,5,20030626,083500,6.2400,6.2500,6.2400,6.2400,4679,0
PTC-LIS,5,20030626,084000,6.2400,6.2500,6.2400,6.2500,36513,0
PTC-LIS,5,20030626,084500,6.2500,6.2500,6.2500,6.2500,8416,0
PTC-LIS,5,20030626,085000,6.2500,6.2600,6.2500,6.2600,12885,0
PTC-LIS,5,20030626,085500,6.2600,6.2600,6.2500,6.2600,5700,0
PTC-LIS,5,20030626,090000,6.2600,6.2700,6.2500,6.2600,41189,0
PTC-LIS,5,20030626,090500,6.2600,6.2600,6.2500,6.2500,69335,0
PTC-LIS,5,20030626,091000,6.2500,6.2500,6.2300,6.2300,110827,0
PTC-LIS,5,20030626,091500,6.2400,6.2400,6.2400,6.2400,7495,0
PTC-LIS,5,20030626,092000,6.2500,6.2500,6.2400,6.2500,9366,0
PTC-LIS,5,20030626,092500,6.2400,6.2500,6.2400,6.2400,33127,0
PTC-LIS,5,20030626,093000,6.2400,6.2400,6.2300,6.2400,127029,0
PTC-LIS,5,20030626,093500,6.2300,6.2500,6.2300,6.2500,73368,0
PTC-LIS,5,20030626,094000,6.2500,6.2500,6.2500,6.2500,6040,0
PTC-LIS,5,20030626,094500,6.2500,6.2600,6.2400,6.2500,22509,0
PTC-LIS,5,20030626,095000,6.2600,6.2600,6.2400,6.2400,16026,0
PTC-LIS,5,20030626,095500,6.2500,6.2600,6.2500,6.2600,35780,0
PTC-LIS,5,20030626,100000,6.2600,6.2600,6.2500,6.2600,5280,0
PTC-LIS,5,20030626,100500,6.2600,6.2800,6.2500,6.2800,75261,0
PTC-LIS,5,20030626,101000,6.2800,6.2900,6.2800,6.2900,61470,0
PTC-LIS,5,20030626,101500,6.2900,6.3000,6.2900,6.3000,118728,0
PTC-LIS,5,20030626,102000,6.3000,6.3000,6.2800,6.2800,23721,0
PTC-LIS,5,20030626,102500,6.2900,6.2900,6.2900,6.2900,4110,0
PTC-LIS,5,20030626,103000,6.2900,6.2900,6.2800,6.2800,22615,0
PTC-LIS,5,20030626,103500,6.2700,6.2800,6.2600,6.2700,345346,0
PTC-LIS,5,20030626,104000,6.2600,6.2700,6.2500,6.2500,23838,0
PTC-LIS,5,20030626,104500,6.2600,6.2700,6.2500,6.2600,2679,0
PTC-LIS,5,20030626,105000,6.2600,6.2700,6.2600,6.2600,54345,0
PTC-LIS,5,20030626,105500,6.2600,6.2700,6.2600,6.2700,11558,0
PTC-LIS,5,20030626,110000,6.2700,6.2700,6.2600,6.2700,44420,0
PTC-LIS,5,20030626,110500,6.2600,6.2700,6.2600,6.2700,79183,0
PTC-LIS,5,20030626,111000,6.2700,6.2700,6.2600,6.2700,31017,0
PTC-LIS,5,20030626,111500,6.2600,6.2700,6.2600,6.2600,30221,0
PTC-LIS,5,20030626,112000,6.2600,6.2700,6.2600,6.2700,6663,0
PTC-LIS,5,20030626,112500,6.2600,6.2700,6.2600,6.2600,13785,0
PTC-LIS,5,20030626,113000,6.2600,6.2600,6.2400,6.2500,170533,0
PTC-LIS,5,20030626,113500,6.2500,6.2600,6.2500,6.2500,10660,0
PTC-LIS,5,20030626,114000,6.2600,6.2600,6.2500,6.2600,12616,0
PTC-LIS,5,20030626,114500,6.2500,6.2600,6.2500,6.2500,44834,0
PTC-LIS,5,20030626,115000,6.2500,6.2600,6.2500,6.2500,84806,0
PTC-LIS,5,20030626,115500,6.2600,6.2600,6.2500,6.2600,21234,0
PTC-LIS,5,20030626,120000,6.2500,6.2600,6.2500,6.2600,336,0
PTC-LIS,5,20030626,120500,6.2500,6.2500,6.2500,6.2500,2000,0
PTC-LIS,5,20030626,121000,6.2600,6.2700,6.2500,6.2700,98788,0
PTC-LIS,5,20030626,121500,6.2600,6.2700,6.2600,6.2700,175163,0
PTC-LIS,5,20030626,122000,6.2800,6.2800,6.2700,6.2700,132337,0
PTC-LIS,5,20030626,122500,6.2700,6.2700,6.2700,6.2700,5408,0
PTC-LIS,5,20030626,123000,6.2700,6.2700,6.2700,6.2700,2300,0
PTC-LIS,5,20030626,123500,6.2800,6.2800,6.2700,6.2700,10500,0
PTC-LIS,5,20030626,124000,6.2800,6.2800,6.2700,6.2700,1057,0
PTC-LIS,5,20030626,124500,6.2700,6.2700,6.2700,6.2700,60412,0
PTC-LIS,5,20030626,125000,6.2700,6.2700,6.2600,6.2600,25810,0
PTC-LIS,5,20030626,125500,6.2700,6.2700,6.2600,6.2600,4001,0
PTC-LIS,5,20030626,130000,6.2700,6.2800,6.2600,6.2800,101243,0
PTC-LIS,5,20030626,130500,6.2800,6.2900,6.2700,6.2700,153500,0
PTC-LIS,5,20030626,131000,6.2700,6.2800,6.2700,6.2800,53300,0
PTC-LIS,5,20030626,131500,6.2800,6.2800,6.2700,6.2700,95279,0
PTC-LIS,5,20030626,132000,6.2800,6.2900,6.2800,6.2800,25328,0
PTC-LIS,5,20030626,132500,6.2800,6.2800,6.2800,6.2800,314,0
PTC-LIS,5,20030626,133000,6.2800,6.2800,6.2800,6.2800,7904,0
PTC-LIS,5,20030626,133500,6.2800,6.2800,6.2600,6.2600,55794,0
PTC-LIS,5,20030626,134000,6.2700,6.2800,6.2700,6.2800,106732,0
PTC-LIS,5,20030626,134500,6.2800,6.2800,6.2700,6.2800,98151,0
PTC-LIS,5,20030626,135000,6.2800,6.2800,6.2700,6.2700,2442,0
PTC-LIS,5,20030626,135500,6.2800,6.2800,6.2700,6.2700,55562,0
PTC-LIS,5,20030626,140000,6.2700,6.2700,6.2600,6.2600,5610,0
PTC-LIS,5,20030626,140500,6.2600,6.2700,6.2600,6.2700,4207,0
PTC-LIS,5,20030626,141000,6.2600,6.2600,6.2500,6.2600,98622,0
PTC-LIS,5,20030626,141500,6.2500,6.2600,6.2500,6.2600,2426,0
PTC-LIS,5,20030626,142000,6.2600,6.2600,6.2600,6.2600,6907,0
PTC-LIS,5,20030626,142500,6.2600,6.2600,6.2400,6.2400,134470,0
PTC-LIS,5,20030626,143000,6.2400,6.2500,6.2400,6.2400,84642,0
PTC-LIS,5,20030626,143500,6.2400,6.2400,6.2300,6.2400,124614,0
PTC-LIS,5,20030626,144000,6.2400,6.2500,6.2300,6.2400,232569,0
PTC-LIS,5,20030626,144500,6.2400,6.2500,6.2300,6.2400,171080,0
PTC-LIS,5,20030626,145000,6.2400,6.2400,6.2300,6.2400,177939,0
PTC-LIS,5,20030626,145500,6.2400,6.2500,6.2400,6.2400,30650,0
PTC-LIS,5,20030626,150000,6.2400,6.2600,6.2400,6.2500,106227,0
PTC-LIS,5,20030626,150500,6.2500,6.2600,6.2400,6.2600,168975,0
PTC-LIS,5,20030626,151000,6.2600,6.2700,6.2500,6.2600,349353,0
PTC-LIS,5,20030626,151500,6.2500,6.2500,6.2400,6.2400,54268,0
PTC-LIS,5,20030626,152000,6.2500,6.2500,6.2400,6.2500,44340,0
PTC-LIS,5,20030626,152500,6.2600,6.2600,6.2500,6.2600,52056,0
PTC-LIS,5,20030626,153000,6.2600,6.2700,6.2600,6.2700,26811,0
PTC-LIS,5,20030626,153500,6.2600,6.2700,6.2600,6.2700,49798,0
PTC-LIS,5,20030626,154000,6.2700,6.2800,6.2600,6.2800,113755,0
PTC-LIS,5,20030626,154500,6.2800,6.2800,6.2800,6.2800,3882,0
PTC-LIS,5,20030626,155000,6.2700,6.2800,6.2700,6.2800,78385,0
PTC-LIS,5,20030626,155500,6.2900,6.2900,6.2800,6.2800,262764,0
PTC-LIS,5,20030626,160000,6.2700,6.2800,6.2700,6.2800,70292,0
PTC-LIS,5,20030626,160500,6.2800,6.2800,6.2700,6.2800,18979,0
PTC-LIS,5,20030626,161000,6.2800,6.2900,6.2800,6.2800,38581,0
PTC-LIS,5,20030626,161500,6.2800,6.2800,6.2700,6.2800,149100,0
PTC-LIS,5,20030626,162000,6.2800,6.2800,6.2800,6.2800,47368,0
PTC-LIS,5,20030626,162500,6.2800,6.2900,6.2800,6.2900,36917,0
PTC-LIS,5,20030626,163000,6.2800,6.2800,6.2800,6.2800,21000,0
PTC-LIS,5,20030627,080500,6.3200,6.3300,6.3200,6.3300,55376,0
PTC-LIS,5,20030627,081000,6.3300,6.3300,6.3200,6.3200,11091,0
PTC-LIS,5,20030627,081500,6.3100,6.3100,6.3000,6.3100,25000,0
PTC-LIS,5,20030627,082000,6.3100,6.3200,6.3000,6.3200,12730,0
PTC-LIS,5,20030627,082500,6.3100,6.3300,6.3100,6.3300,23000,0
PTC-LIS,5,20030627,083000,6.3200,6.3300,6.3200,6.3200,6214,0
PTC-LIS,5,20030627,083500,6.3200,6.3300,6.3100,6.3100,29820,0
PTC-LIS,5,20030627,084000,6.3200,6.3200,6.3100,6.3100,15962,0
PTC-LIS,5,20030627,084500,6.3100,6.3100,6.3100,6.3100,12240,0
PTC-LIS,5,20030627,085000,6.3100,6.3100,6.3100,6.3100,7948,0
PTC-LIS,5,20030627,085500,6.3100,6.3100,6.3100,6.3100,11600,0
PTC-LIS,5,20030627,090000,6.3100,6.3100,6.3100,6.3100,55730,0
PTC-LIS,5,20030627,090500,6.3100,6.3100,6.3100,6.3100,38121,0
PTC-LIS,5,20030627,091000,6.3000,6.3000,6.2700,6.2700,197203,0
PTC-LIS,5,20030627,091500,6.2900,6.2900,6.2800,6.2800,11193,0
PTC-LIS,5,20030627,092000,6.2800,6.2800,6.2700,6.2700,19022,0
PTC-LIS,5,20030627,092500,6.2700,6.2700,6.2700,6.2700,9055,0
PTC-LIS,5,20030627,093000,6.2700,6.2700,6.2700,6.2700,2917,0
PTC-LIS,5,20030627,093500,6.2800,6.2800,6.2700,6.2700,363,0
PTC-LIS,5,20030627,094000,6.2700,6.2700,6.2600,6.2600,10320,0
PTC-LIS,5,20030627,094500,6.2600,6.2600,6.2500,6.2500,56908,0
PTC-LIS,5,20030627,095000,6.2500,6.2500,6.2400,6.2500,36329,0
PTC-LIS,5,20030627,095500,6.2400,6.2600,6.2400,6.2600,13460,0
PTC-LIS,5,20030627,100000,6.2600,6.2600,6.2600,6.2600,500,0
PTC-LIS,5,20030627,100500,6.2600,6.2700,6.2600,6.2700,51510,0
PTC-LIS,5,20030627,101000,6.2500,6.2700,6.2500,6.2600,5814,0
PTC-LIS,5,20030627,102000,6.2500,6.2600,6.2500,6.2500,62967,0
PTC-LIS,5,20030627,102500,6.2400,6.2500,6.2400,6.2500,10709,0
PTC-LIS,5,20030627,103000,6.2500,6.2600,6.2400,6.2500,42350,0
PTC-LIS,5,20030627,103500,6.2600,6.2600,6.2400,6.2500,16903,0
PTC-LIS,5,20030627,104000,6.2500,6.2500,6.2400,6.2500,15016,0
PTC-LIS,5,20030627,104500,6.2600,6.2600,6.2600,6.2600,550,0
PTC-LIS,5,20030627,105000,6.2600,6.2600,6.2600,6.2600,1580,0
PTC-LIS,5,20030627,105500,6.2600,6.2600,6.2400,6.2400,89850,0
PTC-LIS,5,20030627,110000,6.2500,6.2500,6.2200,6.2400,185350,0
PTC-LIS,5,20030627,110500,6.2400,6.2400,6.2200,6.2300,24655,0
PTC-LIS,5,20030627,111000,6.2300,6.2300,6.2000,6.2100,287086,0
PTC-LIS,5,20030627,111500,6.2200,6.2300,6.2200,6.2300,36008,0
PTC-LIS,5,20030627,112000,6.2200,6.2200,6.2200,6.2200,19764,0
PTC-LIS,5,20030627,112500,6.2300,6.2300,6.2200,6.2200,68717,0
PTC-LIS,5,20030627,113000,6.2200,6.2200,6.2100,6.2200,40573,0
PTC-LIS,5,20030627,113500,6.2200,6.2200,6.2200,6.2200,211706,0
PTC-LIS,5,20030627,114000,6.2300,6.2300,6.2200,6.2300,30758,0
PTC-LIS,5,20030627,114500,6.2300,6.2300,6.2200,6.2200,61908,0
PTC-LIS,5,20030627,115000,6.2300,6.2300,6.2100,6.2200,269197,0
PTC-LIS,5,20030627,115500,6.2200,6.2300,6.2200,6.2300,2084,0
PTC-LIS,5,20030627,120000,6.2300,6.2500,6.2300,6.2500,134954,0
PTC-LIS,5,20030627,120500,6.2600,6.2600,6.2500,6.2500,40771,0
PTC-LIS,5,20030627,121000,6.2500,6.2500,6.2300,6.2300,39689,0
PTC-LIS,5,20030627,121500,6.2300,6.2300,6.2300,6.2300,158417,0
PTC-LIS,5,20030627,122000,6.2300,6.2400,6.2300,6.2400,28600,0
PTC-LIS,5,20030627,122500,6.2400,6.2400,6.2300,6.2300,13750,0
PTC-LIS,5,20030627,123000,6.2400,6.2400,6.2300,6.2300,37526,0
PTC-LIS,5,20030627,123500,6.2300,6.2300,6.2200,6.2300,95960,0
PTC-LIS,5,20030627,124000,6.2300,6.2300,6.2200,6.2300,17094,0
PTC-LIS,5,20030627,124500,6.2400,6.2400,6.2300,6.2300,74359,0
PTC-LIS,5,20030627,125000,6.2300,6.2400,6.2300,6.2300,22737,0
PTC-LIS,5,20030627,125500,6.2400,6.2400,6.2400,6.2400,7418,0
PTC-LIS,5,20030627,130000,6.2400,6.2400,6.2200,6.2300,62982,0
PTC-LIS,5,20030627,130500,6.2300,6.2400,6.2300,6.2300,9777,0
PTC-LIS,5,20030627,131000,6.2400,6.2400,6.2400,6.2400,853,0
PTC-LIS,5,20030627,131500,6.2400,6.2400,6.2400,6.2400,16550,0
PTC-LIS,5,20030627,132000,6.2400,6.2400,6.2300,6.2300,3843,0
PTC-LIS,5,20030627,132500,6.2400,6.2400,6.2300,6.2400,36458,0
PTC-LIS,5,20030627,133000,6.2500,6.2500,6.2400,6.2400,30574,0
PTC-LIS,5,20030627,133500,6.2400,6.2400,6.2400,6.2400,10268,0
PTC-LIS,5,20030627,134000,6.2500,6.2500,6.2400,6.2400,58739,0
PTC-LIS,5,20030627,135000,6.2500,6.2500,6.2500,6.2500,4300,0
PTC-LIS,5,20030627,135500,6.2500,6.2500,6.2400,6.2400,158584,0
PTC-LIS,5,20030627,140000,6.2400,6.2400,6.2400,6.2400,21850,0
PTC-LIS,5,20030627,140500,6.2400,6.2400,6.2400,6.2400,45384,0
PTC-LIS,5,20030627,141000,6.2400,6.2400,6.2300,6.2400,13195,0
PTC-LIS,5,20030627,141500,6.2400,6.2400,6.2300,6.2400,2132,0
PTC-LIS,5,20030627,142000,6.2300,6.2400,6.2300,6.2400,13019,0
PTC-LIS,5,20030627,142500,6.2400,6.2400,6.2400,6.2400,2212,0
PTC-LIS,5,20030627,143000,6.2400,6.2400,6.2300,6.2400,62250,0
PTC-LIS,5,20030627,143500,6.2400,6.2400,6.2300,6.2300,15814,0
PTC-LIS,5,20030627,144000,6.2300,6.2300,6.2200,6.2300,35324,0
PTC-LIS,5,20030627,144500,6.2300,6.2300,6.2200,6.2300,28934,0
PTC-LIS,5,20030627,145000,6.2300,6.2300,6.2300,6.2300,123458,0
PTC-LIS,5,20030627,145500,6.2300,6.2300,6.2200,6.2200,98382,0
PTC-LIS,5,20030627,150000,6.2300,6.2300,6.2300,6.2300,241417,0
PTC-LIS,5,20030627,150500,6.2300,6.2300,6.2300,6.2300,10570,0
PTC-LIS,5,20030627,151000,6.2200,6.2300,6.2200,6.2200,156109,0
PTC-LIS,5,20030627,151500,6.2200,6.2300,6.2200,6.2200,99581,0
PTC-LIS,5,20030627,152000,6.2200,6.2300,6.2200,6.2300,44435,0
PTC-LIS,5,20030627,152500,6.2300,6.2400,6.2300,6.2400,145913,0
PTC-LIS,5,20030627,153000,6.2400,6.2400,6.2300,6.2300,83167,0
PTC-LIS,5,20030627,153500,6.2300,6.2300,6.2200,6.2200,161734,0
PTC-LIS,5,20030627,154000,6.2100,6.2200,6.2000,6.2000,165075,0
PTC-LIS,5,20030627,154500,6.2000,6.2100,6.2000,6.2100,40766,0
PTC-LIS,5,20030627,155000,6.2100,6.2100,6.2000,6.2000,219686,0
PTC-LIS,5,20030627,155500,6.2000,6.2100,6.1800,6.2100,231592,0
PTC-LIS,5,20030627,160000,6.2100,6.2200,6.2000,6.2200,169914,0
PTC-LIS,5,20030627,160500,6.2200,6.2300,6.2100,6.2300,146460,0
PTC-LIS,5,20030627,161000,6.2300,6.2300,6.2200,6.2300,122520,0
PTC-LIS,5,20030627,161500,6.2300,6.2300,6.2200,6.2200,149778,0
PTC-LIS,5,20030627,162000,6.2300,6.2300,6.2200,6.2300,132837,0
PTC-LIS,5,20030627,162500,6.2300,6.2400,6.2200,6.2300,143907,0
PTC-LIS,5,20030627,163000,6.2400,6.2400,6.2400,6.2400,30200,0
PTC-LIS,5,20030630,080500,6.2300,6.2300,6.2300,6.2300,39468,0
PTC-LIS,5,20030630,081000,6.2400,6.2400,6.2200,6.2200,16433,0
PTC-LIS,5,20030630,081500,6.2200,6.2200,6.2200,6.2200,3000,0
PTC-LIS,5,20030630,082000,6.2200,6.2200,6.2200,6.2200,5545,0
PTC-LIS,5,20030630,082500,6.2200,6.2200,6.1600,6.1600,59170,0
PTC-LIS,5,20030630,083000,6.1700,6.1800,6.1700,6.1700,7450,0
PTC-LIS,5,20030630,083500,6.1800,6.1800,6.1700,6.1800,13119,0
PTC-LIS,5,20030630,084000,6.1900,6.1900,6.1800,6.1800,13981,0
PTC-LIS,5,20030630,084500,6.1700,6.1800,6.1700,6.1700,28680,0
PTC-LIS,5,20030630,085000,6.1600,6.1800,6.1600,6.1700,28340,0
PTC-LIS,5,20030630,085500,6.1700,6.1900,6.1700,6.1900,72995,0
PTC-LIS,5,20030630,090000,6.1900,6.2000,6.1900,6.1900,27218,0
PTC-LIS,5,20030630,090500,6.1900,6.1900,6.1900,6.1900,25017,0
PTC-LIS,5,20030630,091000,6.1900,6.1900,6.1800,6.1800,35204,0
PTC-LIS,5,20030630,091500,6.1800,6.1900,6.1700,6.1800,46540,0
PTC-LIS,5,20030630,092000,6.1700,6.1900,6.1700,6.1900,61160,0
PTC-LIS,5,20030630,092500,6.1900,6.1900,6.1800,6.1900,11660,0
PTC-LIS,5,20030630,093000,6.1900,6.2000,6.1900,6.1900,38875,0
PTC-LIS,5,20030630,093500,6.1900,6.2200,6.1900,6.2000,67000,0
PTC-LIS,5,20030630,094000,6.2100,6.2100,6.2000,6.2100,3859,0
PTC-LIS,5,20030630,094500,6.2100,6.2200,6.2100,6.2200,127850,0
PTC-LIS,5,20030630,095000,6.2000,6.2100,6.2000,6.2000,13429,0
PTC-LIS,5,20030630,095500,6.2000,6.2100,6.1900,6.2100,19818,0
PTC-LIS,5,20030630,100000,6.2100,6.2200,6.2100,6.2200,67900,0
PTC-LIS,5,20030630,100500,6.2300,6.2300,6.2000,6.2100,10823,0
PTC-LIS,5,20030630,101000,6.2100,6.2100,6.2000,6.2000,4706,0
PTC-LIS,5,20030630,101500,6.2000,6.2000,6.2000,6.2000,134,0
PTC-LIS,5,20030630,102000,6.2100,6.2100,6.2000,6.2000,2580,0
PTC-LIS,5,20030630,102500,6.2000,6.2100,6.1900,6.2000,76231,0
PTC-LIS,5,20030630,103000,6.1900,6.2100,6.1900,6.2000,12173,0
PTC-LIS,5,20030630,103500,6.2000,6.2100,6.2000,6.2100,2096,0
PTC-LIS,5,20030630,104000,6.2000,6.2000,6.2000,6.2000,41938,0
PTC-LIS,5,20030630,104500,6.2000,6.2000,6.2000,6.2000,58800,0
PTC-LIS,5,20030630,105000,6.2000,6.2100,6.2000,6.2100,49891,0
PTC-LIS,5,20030630,105500,6.2100,6.2200,6.2100,6.2100,10830,0
PTC-LIS,5,20030630,110000,6.2100,6.2100,6.2000,6.2100,12484,0
PTC-LIS,5,20030630,110500,6.2100,6.2100,6.2000,6.2000,20411,0
PTC-LIS,5,20030630,111000,6.2100,6.2100,6.2000,6.2000,4571,0
PTC-LIS,5,20030630,111500,6.2000,6.2100,6.2000,6.2000,115244,0
PTC-LIS,5,20030630,112000,6.1900,6.2000,6.1900,6.1900,13330,0
PTC-LIS,5,20030630,112500,6.1900,6.2000,6.1900,6.2000,18037,0
PTC-LIS,5,20030630,113000,6.2000,6.2000,6.1900,6.1900,2780,0
PTC-LIS,5,20030630,113500,6.1900,6.1900,6.1900,6.1900,4343,0
PTC-LIS,5,20030630,114000,6.1800,6.1900,6.1800,6.1900,41338,0
PTC-LIS,5,20030630,114500,6.1800,6.1900,6.1800,6.1900,5363,0
PTC-LIS,5,20030630,115000,6.1800,6.2000,6.1800,6.2000,362502,0
PTC-LIS,5,20030630,115500,6.2000,6.2000,6.1800,6.1800,71096,0
PTC-LIS,5,20030630,120000,6.1900,6.1900,6.1900,6.1900,140090,0
PTC-LIS,5,20030630,120500,6.1900,6.2000,6.1800,6.2000,35440,0
PTC-LIS,5,20030630,121000,6.2000,6.2000,6.1900,6.1900,161300,0
PTC-LIS,5,20030630,121500,6.1900,6.2000,6.1900,6.2000,63810,0
PTC-LIS,5,20030630,122000,6.2000,6.2000,6.1900,6.1900,473200,0
PTC-LIS,5,20030630,122500,6.1900,6.2000,6.1900,6.1900,28599,0
PTC-LIS,5,20030630,123000,6.2000,6.2000,6.1900,6.1900,5800,0
PTC-LIS,5,20030630,123500,6.1900,6.2000,6.1800,6.1900,28271,0
PTC-LIS,5,20030630,124000,6.1900,6.1900,6.1900,6.1900,14500,0
PTC-LIS,5,20030630,124500,6.1900,6.1900,6.1900,6.1900,1000,0
PTC-LIS,5,20030630,125000,6.1900,6.1900,6.1900,6.1900,26327,0
PTC-LIS,5,20030630,125500,6.1800,6.1800,6.1800,6.1800,408,0
PTC-LIS,5,20030630,130000,6.1900,6.1900,6.1800,6.1800,36743,0
PTC-LIS,5,20030630,130500,6.1800,6.1800,6.1800,6.1800,2400,0
PTC-LIS,5,20030630,131000,6.1800,6.1800,6.1700,6.1800,19934,0
PTC-LIS,5,20030630,131500,6.1800,6.1800,6.1800,6.1800,30000,0
PTC-LIS,5,20030630,132000,6.1800,6.1800,6.1800,6.1800,57322,0
PTC-LIS,5,20030630,132500,6.1800,6.1800,6.1800,6.1800,23400,0
PTC-LIS,5,20030630,133000,6.1800,6.1800,6.1800,6.1800,17276,0
PTC-LIS,5,20030630,133500,6.1800,6.1800,6.1700,6.1700,46636,0
PTC-LIS,5,20030630,134000,6.1600,6.1700,6.1600,6.1700,23052,0
PTC-LIS,5,20030630,134500,6.1700,6.1800,6.1600,6.1600,41704,0
PTC-LIS,5,20030630,135000,6.1700,6.1800,6.1600,6.1800,3375,0
PTC-LIS,5,20030630,135500,6.1800,6.1800,6.1600,6.1800,4172,0
PTC-LIS,5,20030630,140000,6.1800,6.1800,6.1700,6.1700,7771,0
PTC-LIS,5,20030630,140500,6.1800,6.1800,6.1700,6.1700,56394,0
PTC-LIS,5,20030630,141000,6.1700,6.1700,6.1600,6.1700,10909,0
PTC-LIS,5,20030630,141500,6.1700,6.1800,6.1700,6.1700,21046,0
PTC-LIS,5,20030630,142000,6.1800,6.1800,6.1700,6.1800,27490,0
PTC-LIS,5,20030630,142500,6.1800,6.1800,6.1500,6.1500,100178,0
PTC-LIS,5,20030630,143000,6.1500,6.1600,6.1500,6.1500,133273,0
PTC-LIS,5,20030630,143500,6.1600,6.1600,6.1400,6.1500,72657,0
PTC-LIS,5,20030630,144000,6.1500,6.1800,6.1500,6.1700,61448,0
PTC-LIS,5,20030630,144500,6.1700,6.1800,6.1700,6.1700,22600,0
PTC-LIS,5,20030630,145000,6.1700,6.1800,6.1600,6.1700,12528,0
PTC-LIS,5,20030630,145500,6.1700,6.1800,6.1700,6.1700,45155,0
PTC-LIS,5,20030630,150000,6.1800,6.1800,6.1700,6.1800,43980,0
PTC-LIS,5,20030630,150500,6.1700,6.1800,6.1700,6.1800,15025,0
PTC-LIS,5,20030630,151000,6.1700,6.1800,6.1700,6.1700,71849,0
PTC-LIS,5,20030630,151500,6.1700,6.1800,6.1700,6.1700,51009,0
PTC-LIS,5,20030630,152000,6.1800,6.1800,6.1800,6.1800,40020,0
PTC-LIS,5,20030630,152500,6.1900,6.2000,6.1900,6.2000,190247,0
PTC-LIS,5,20030630,153000,6.1900,6.2000,6.1900,6.1900,55700,0
PTC-LIS,5,20030630,153500,6.1900,6.2000,6.1800,6.1800,38371,0
PTC-LIS,5,20030630,154000,6.1800,6.1900,6.1800,6.1800,38266,0
PTC-LIS,5,20030630,154500,6.1800,6.1800,6.1800,6.1800,78379,0
PTC-LIS,5,20030630,155000,6.1700,6.1800,6.1600,6.1800,157899,0
PTC-LIS,5,20030630,155500,6.1800,6.1800,6.1700,6.1800,12842,0
PTC-LIS,5,20030630,160000,6.1800,6.1900,6.1700,6.1900,98768,0
PTC-LIS,5,20030630,160500,6.1900,6.2000,6.1800,6.1900,91715,0
PTC-LIS,5,20030630,161000,6.1800,6.1900,6.1800,6.1800,25192,0
PTC-LIS,5,20030630,161500,6.1900,6.1900,6.1800,6.1800,98805,0
PTC-LIS,5,20030630,162000,6.1900,6.1900,6.1800,6.1800,34678,0
PTC-LIS,5,20030630,162500,6.1800,6.1800,6.1700,6.1800,145664,0
PTC-LIS,5,20030630,163000,6.1700,6.1900,6.1700,6.1900,27067,0
PTC-LIS,5,20030701,080500,6.2400,6.2500,6.2400,6.2400,125493,0
PTC-LIS,5,20030701,081000,6.2300,6.2300,6.2300,6.2300,7320,0
PTC-LIS,5,20030701,082000,6.2200,6.2200,6.2200,6.2200,5000,0
PTC-LIS,5,20030701,082500,6.2100,6.2100,6.2000,6.2000,49269,0
PTC-LIS,5,20030701,083000,6.1900,6.1900,6.1900,6.1900,8397,0
PTC-LIS,5,20030701,083500,6.1900,6.2000,6.1800,6.2000,50537,0
PTC-LIS,5,20030701,084000,6.2000,6.2000,6.2000,6.2000,10000,0
PTC-LIS,5,20030701,084500,6.2100,6.2200,6.1900,6.2000,32112,0
PTC-LIS,5,20030701,085000,6.2000,6.2000,6.2000,6.2000,15947,0
PTC-LIS,5,20030701,085500,6.1900,6.2000,6.1900,6.1900,19528,0
PTC-LIS,5,20030701,090000,6.2000,6.2000,6.1900,6.1900,6328,0
PTC-LIS,5,20030701,090500,6.2000,6.2000,6.1900,6.1900,22941,0
PTC-LIS,5,20030701,091000,6.1800,6.2000,6.1700,6.2000,62943,0
PTC-LIS,5,20030701,091500,6.1700,6.1900,6.1700,6.1800,1734,0
PTC-LIS,5,20030701,092000,6.1800,6.1900,6.1800,6.1800,14800,0
PTC-LIS,5,20030701,092500,6.1900,6.1900,6.1900,6.1900,54589,0
PTC-LIS,5,20030701,093000,6.1900,6.2000,6.1900,6.2000,14492,0
PTC-LIS,5,20030701,093500,6.2000,6.2000,6.2000,6.2000,800,0
PTC-LIS,5,20030701,094000,6.2000,6.2000,6.2000,6.2000,109191,0
PTC-LIS,5,20030701,094500,6.2000,6.2000,6.1900,6.1900,4230,0
PTC-LIS,5,20030701,095000,6.1900,6.2000,6.1900,6.1900,13810,0
PTC-LIS,5,20030701,095500,6.1900,6.2000,6.1900,6.1900,6718,0
PTC-LIS,5,20030701,100000,6.1900,6.2000,6.1900,6.1900,15391,0
PTC-LIS,5,20030701,100500,6.2000,6.2000,6.1900,6.1900,67050,0
PTC-LIS,5,20030701,101000,6.1900,6.1900,6.1900,6.1900,21212,0
PTC-LIS,5,20030701,101500,6.1900,6.1900,6.1800,6.1900,10676,0
PTC-LIS,5,20030701,102000,6.1900,6.1900,6.1800,6.1800,5515,0
PTC-LIS,5,20030701,102500,6.1900,6.2000,6.1900,6.2000,1931,0
PTC-LIS,5,20030701,103000,6.1900,6.2100,6.1900,6.2000,91656,0
PTC-LIS,5,20030701,103500,6.2000,6.2100,6.1900,6.2000,104748,0
PTC-LIS,5,20030701,104000,6.2000,6.2000,6.2000,6.2000,10484,0
PTC-LIS,5,20030701,104500,6.1900,6.2000,6.1900,6.2000,11878,0
PTC-LIS,5,20030701,105000,6.2000,6.2100,6.1900,6.1900,7990,0
PTC-LIS,5,20030701,105500,6.1900,6.2000,6.1900,6.2000,99194,0
PTC-LIS,5,20030701,110000,6.1900,6.2000,6.1900,6.1900,18797,0
PTC-LIS,5,20030701,110500,6.1900,6.2000,6.1900,6.2000,5756,0
PTC-LIS,5,20030701,111000,6.1900,6.1900,6.1900,6.1900,1306,0
PTC-LIS,5,20030701,111500,6.2000,6.2000,6.1900,6.2000,42877,0
PTC-LIS,5,20030701,112000,6.2000,6.2000,6.2000,6.2000,417,0
PTC-LIS,5,20030701,112500,6.2000,6.2000,6.1900,6.1900,12830,0
PTC-LIS,5,20030701,113000,6.2000,6.2000,6.2000,6.2000,58,0
PTC-LIS,5,20030701,113500,6.1900,6.2000,6.1900,6.1900,29551,0
PTC-LIS,5,20030701,114000,6.1900,6.2000,6.1900,6.1900,12797,0
PTC-LIS,5,20030701,114500,6.2000,6.2000,6.1900,6.1900,214078,0
PTC-LIS,5,20030701,115000,6.2000,6.2000,6.1900,6.1900,1135,0
PTC-LIS,5,20030701,115500,6.2000,6.2000,6.1900,6.2000,150585,0
PTC-LIS,5,20030701,120000,6.2100,6.2100,6.2100,6.2100,8015,0
PTC-LIS,5,20030701,120500,6.1900,6.2100,6.1900,6.2000,11100,0
PTC-LIS,5,20030701,121000,6.2000,6.2000,6.2000,6.2000,2000,0
PTC-LIS,5,20030701,121500,6.2100,6.2100,6.2000,6.2000,25457,0
PTC-LIS,5,20030701,122000,6.2000,6.2000,6.1900,6.1900,461,0
PTC-LIS,5,20030701,122500,6.1900,6.1900,6.1900,6.1900,134,0
PTC-LIS,5,20030701,123000,6.2000,6.2000,6.1900,6.2000,12183,0
PTC-LIS,5,20030701,123500,6.1900,6.1900,6.1900,6.1900,57456,0
PTC-LIS,5,20030701,124000,6.1900,6.1900,6.1900,6.1900,26,0
PTC-LIS,5,20030701,124500,6.1900,6.1900,6.1900,6.1900,2025,0
PTC-LIS,5,20030701,125000,6.1900,6.1900,6.1900,6.1900,4632,0
PTC-LIS,5,20030701,125500,6.1900,6.1900,6.1900,6.1900,16861,0
PTC-LIS,5,20030701,130000,6.1900,6.1900,6.1900,6.1900,21121,0
PTC-LIS,5,20030701,130500,6.1900,6.1900,6.1900,6.1900,6055,0
PTC-LIS,5,20030701,131000,6.1900,6.2000,6.1900,6.2000,22128,0
PTC-LIS,5,20030701,131500,6.2000,6.2000,6.1900,6.2000,3578,0
PTC-LIS,5,20030701,132000,6.1900,6.2000,6.1900,6.2000,22536,0
PTC-LIS,5,20030701,132500,6.1900,6.2000,6.1900,6.2000,58494,0
PTC-LIS,5,20030701,133000,6.2000,6.2000,6.2000,6.2000,1993,0
PTC-LIS,5,20030701,133500,6.1900,6.2000,6.1900,6.2000,5694,0
PTC-LIS,5,20030701,134000,6.1900,6.2000,6.1900,6.2000,114234,0
PTC-LIS,5,20030701,134500,6.2000,6.2000,6.1900,6.1900,6651,0
PTC-LIS,5,20030701,135000,6.2000,6.2000,6.2000,6.2000,3620,0
PTC-LIS,5,20030701,135500,6.2000,6.2000,6.2000,6.2000,2502,0
PTC-LIS,5,20030701,140000,6.2000,6.2000,6.1900,6.1900,99146,0
PTC-LIS,5,20030701,140500,6.2000,6.2000,6.1900,6.2000,12721,0
PTC-LIS,5,20030701,141000,6.2000,6.2000,6.1900,6.2000,3200,0
PTC-LIS,5,20030701,141500,6.1900,6.2000,6.1900,6.2000,3971,0
PTC-LIS,5,20030701,142000,6.2000,6.2100,6.2000,6.2100,132441,0
PTC-LIS,5,20030701,142500,6.2100,6.2100,6.2100,6.2100,27500,0
PTC-LIS,5,20030701,143000,6.2100,6.2100,6.2000,6.2100,21376,0
PTC-LIS,5,20030701,143500,6.2000,6.2100,6.2000,6.2100,11544,0
PTC-LIS,5,20030701,144000,6.2000,6.2000,6.2000,6.2000,2388,0
PTC-LIS,5,20030701,144500,6.2100,6.2100,6.2000,6.2000,9333,0
PTC-LIS,5,20030701,145000,6.2000,6.2100,6.2000,6.2100,181284,0
PTC-LIS,5,20030701,145500,6.2100,6.2100,6.2000,6.2000,20366,0
PTC-LIS,5,20030701,150000,6.2100,6.2100,6.2000,6.2000,57777,0
PTC-LIS,5,20030701,150500,6.2000,6.2000,6.1900,6.2000,25575,0
PTC-LIS,5,20030701,151000,6.2000,6.2000,6.1900,6.1900,72822,0
PTC-LIS,5,20030701,151500,6.2000,6.2000,6.1900,6.2000,47312,0
PTC-LIS,5,20030701,152000,6.2000,6.2000,6.2000,6.2000,15918,0
PTC-LIS,5,20030701,152500,6.2000,6.2100,6.2000,6.2100,2156,0
PTC-LIS,5,20030701,153000,6.2100,6.2200,6.2100,6.2100,175567,0
PTC-LIS,5,20030701,153500,6.2200,6.2300,6.2100,6.2100,85800,0
PTC-LIS,5,20030701,154000,6.2100,6.2200,6.2100,6.2200,20601,0
PTC-LIS,5,20030701,154500,6.2300,6.2300,6.2200,6.2200,46281,0
PTC-LIS,5,20030701,155000,6.2100,6.2200,6.2100,6.2100,50923,0
PTC-LIS,5,20030701,155500,6.2100,6.2200,6.2100,6.2100,59701,0
PTC-LIS,5,20030701,160000,6.2100,6.2100,6.2100,6.2100,5596,0
PTC-LIS,5,20030701,160500,6.2200,6.2200,6.2100,6.2200,73927,0
PTC-LIS,5,20030701,161000,6.2100,6.2300,6.2100,6.2300,43950,0
PTC-LIS,5,20030701,161500,6.2300,6.2300,6.2200,6.2300,20480,0
PTC-LIS,5,20030701,162000,6.2300,6.2400,6.2300,6.2300,106125,0
PTC-LIS,5,20030701,162500,6.2400,6.2500,6.2400,6.2500,102960,0
PTC-LIS,5,20030701,163000,6.2600,6.2600,6.2600,6.2600,27282,0
PTC-LIS,5,20030702,080500,6.2800,6.2900,6.2700,6.2800,45166,0
PTC-LIS,5,20030702,081000,6.2800,6.2900,6.2800,6.2900,11670,0
PTC-LIS,5,20030702,081500,6.2900,6.3000,6.2900,6.2900,28561,0
PTC-LIS,5,20030702,082000,6.2800,6.2800,6.2800,6.2800,38630,0
PTC-LIS,5,20030702,082500,6.2800,6.2800,6.2700,6.2700,51684,0
PTC-LIS,5,20030702,083000,6.2800,6.2800,6.2800,6.2800,72264,0
PTC-LIS,5,20030702,083500,6.2900,6.2900,6.2800,6.2800,2000,0
PTC-LIS,5,20030702,084000,6.2800,6.2900,6.2800,6.2900,33773,0
PTC-LIS,5,20030702,084500,6.2900,6.2900,6.2800,6.2900,24648,0
PTC-LIS,5,20030702,085000,6.2900,6.3000,6.2800,6.2900,50951,0
PTC-LIS,5,20030702,085500,6.2900,6.3000,6.2900,6.2900,21210,0
PTC-LIS,5,20030702,090000,6.2900,6.2900,6.2900,6.2900,5982,0
PTC-LIS,5,20030702,090500,6.2900,6.2900,6.2900,6.2900,5962,0
PTC-LIS,5,20030702,091000,6.2900,6.2900,6.2900,6.2900,12317,0
PTC-LIS,5,20030702,091500,6.2900,6.2900,6.2900,6.2900,400,0
PTC-LIS,5,20030702,092000,6.2900,6.3000,6.2900,6.2900,3400,0
PTC-LIS,5,20030702,092500,6.2900,6.2900,6.2900,6.2900,54666,0
PTC-LIS,5,20030702,093000,6.2800,6.2800,6.2800,6.2800,24250,0
PTC-LIS,5,20030702,093500,6.2800,6.2800,6.2700,6.2700,19015,0
PTC-LIS,5,20030702,094000,6.2700,6.2700,6.2600,6.2700,5441,0
PTC-LIS,5,20030702,094500,6.2700,6.2700,6.2700,6.2700,31479,0
PTC-LIS,5,20030702,095000,6.2800,6.2900,6.2800,6.2800,51659,0
PTC-LIS,5,20030702,095500,6.2800,6.3000,6.2800,6.2900,105548,0
PTC-LIS,5,20030702,100000,6.2900,6.2900,6.2800,6.2800,38548,0
PTC-LIS,5,20030702,100500,6.2800,6.2900,6.2800,6.2800,7702,0
PTC-LIS,5,20030702,101000,6.2800,6.2800,6.2800,6.2800,3457,0
PTC-LIS,5,20030702,101500,6.2700,6.2700,6.2700,6.2700,1952,0
PTC-LIS,5,20030702,102000,6.2800,6.2800,6.2700,6.2700,9347,0
PTC-LIS,5,20030702,102500,6.2800,6.2800,6.2700,6.2700,38560,0
PTC-LIS,5,20030702,103000,6.2700,6.2700,6.2700,6.2700,15581,0
PTC-LIS,5,20030702,103500,6.2700,6.2700,6.2700,6.2700,85528,0
PTC-LIS,5,20030702,104000,6.2700,6.2800,6.2600,6.2600,34732,0
PTC-LIS,5,20030702,104500,6.2700,6.2800,6.2600,6.2800,8104,0
PTC-LIS,5,20030702,105000,6.2700,6.2700,6.2500,6.2500,120492,0
PTC-LIS,5,20030702,105500,6.2600,6.2700,6.2500,6.2500,11623,0
PTC-LIS,5,20030702,110000,6.2500,6.2500,6.2500,6.2500,30900,0
PTC-LIS,5,20030702,110500,6.2500,6.2500,6.2400,6.2400,25821,0
PTC-LIS,5,20030702,111000,6.2500,6.2500,6.2400,6.2500,15110,0
PTC-LIS,5,20030702,111500,6.2500,6.2600,6.2500,6.2600,52553,0
PTC-LIS,5,20030702,112000,6.2500,6.2600,6.2500,6.2600,1519,0
PTC-LIS,5,20030702,113000,6.2500,6.2700,6.2500,6.2700,16621,0
PTC-LIS,5,20030702,113500,6.2700,6.2700,6.2600,6.2600,42200,0
PTC-LIS,5,20030702,114000,6.2600,6.2600,6.2600,6.2600,134,0
PTC-LIS,5,20030702,114500,6.2600,6.2600,6.2600,6.2600,18120,0
PTC-LIS,5,20030702,115000,6.2600,6.2600,6.2500,6.2500,37090,0
PTC-LIS,5,20030702,115500,6.2500,6.2500,6.2500,6.2500,37500,0
PTC-LIS,5,20030702,121000,6.2600,6.2700,6.2600,6.2700,55250,0
PTC-LIS,5,20030702,121500,6.2700,6.2700,6.2700,6.2700,50537,0
PTC-LIS,5,20030702,122000,6.2800,6.2800,6.2700,6.2700,15500,0
PTC-LIS,5,20030702,122500,6.2800,6.2800,6.2700,6.2700,4665,0
PTC-LIS,5,20030702,123000,6.2800,6.2800,6.2700,6.2700,5472,0
PTC-LIS,5,20030702,123500,6.2700,6.2700,6.2700,6.2700,10000,0
PTC-LIS,5,20030702,124000,6.2800,6.2800,6.2700,6.2700,32560,0
PTC-LIS,5,20030702,124500,6.2700,6.2800,6.2700,6.2700,13301,0
PTC-LIS,5,20030702,125500,6.2700,6.2700,6.2700,6.2700,5000,0
PTC-LIS,5,20030702,130000,6.2800,6.2800,6.2700,6.2800,91208,0
PTC-LIS,5,20030702,130500,6.2800,6.2800,6.2800,6.2800,100,0
PTC-LIS,5,20030702,131000,6.2800,6.2800,6.2800,6.2800,3173,0
PTC-LIS,5,20030702,131500,6.2800,6.2800,6.2800,6.2800,102868,0
PTC-LIS,5,20030702,132000,6.2800,6.2800,6.2800,6.2800,7287,0
PTC-LIS,5,20030702,132500,6.2800,6.2900,6.2800,6.2900,589,0
PTC-LIS,5,20030702,133000,6.2900,6.2900,6.2800,6.2800,53634,0
PTC-LIS,5,20030702,133500,6.2800,6.2900,6.2800,6.2800,12206,0
PTC-LIS,5,20030702,134000,6.2800,6.2800,6.2800,6.2800,1860,0
PTC-LIS,5,20030702,134500,6.2800,6.2800,6.2800,6.2800,17220,0
PTC-LIS,5,20030702,135000,6.2800,6.2800,6.2700,6.2700,4300,0
PTC-LIS,5,20030702,135500,6.2800,6.2800,6.2700,6.2700,3918,0
PTC-LIS,5,20030702,140000,6.2800,6.2900,6.2800,6.2900,32653,0
PTC-LIS,5,20030702,140500,6.2900,6.2900,6.2800,6.2800,12673,0
PTC-LIS,5,20030702,141000,6.2900,6.2900,6.2800,6.2800,135853,0
PTC-LIS,5,20030702,141500,6.2800,6.2800,6.2800,6.2800,3183,0
PTC-LIS,5,20030702,142000,6.2800,6.2900,6.2800,6.2900,22000,0
PTC-LIS,5,20030702,142500,6.2800,6.2800,6.2800,6.2800,11314,0
PTC-LIS,5,20030702,143000,6.2900,6.2900,6.2800,6.2800,1932,0
PTC-LIS,5,20030702,143500,6.2900,6.2900,6.2800,6.2900,32479,0
PTC-LIS,5,20030702,144000,6.2800,6.2900,6.2800,6.2900,20093,0
PTC-LIS,5,20030702,144500,6.2800,6.2800,6.2800,6.2800,58667,0
PTC-LIS,5,20030702,145000,6.2800,6.2800,6.2800,6.2800,154,0
PTC-LIS,5,20030702,145500,6.2800,6.2800,6.2800,6.2800,1992,0
PTC-LIS,5,20030702,150000,6.2800,6.2900,6.2800,6.2900,33846,0
PTC-LIS,5,20030702,150500,6.2800,6.2900,6.2800,6.2900,15218,0
PTC-LIS,5,20030702,151000,6.2900,6.2900,6.2900,6.2900,22670,0
PTC-LIS,5,20030702,151500,6.2800,6.2900,6.2800,6.2900,9600,0
PTC-LIS,5,20030702,152000,6.2900,6.2900,6.2800,6.2900,10408,0
PTC-LIS,5,20030702,152500,6.2900,6.2900,6.2800,6.2900,2988,0
PTC-LIS,5,20030702,153000,6.2800,6.2900,6.2800,6.2900,152628,0
PTC-LIS,5,20030702,153500,6.2900,6.3000,6.2800,6.2900,291933,0
PTC-LIS,5,20030702,154000,6.2800,6.2900,6.2800,6.2900,81025,0
PTC-LIS,5,20030702,154500,6.2800,6.2900,6.2800,6.2800,147388,0
PTC-LIS,5,20030702,155000,6.2800,6.2900,6.2800,6.2800,248050,0
PTC-LIS,5,20030702,155500,6.2700,6.2800,6.2700,6.2800,2980,0
PTC-LIS,5,20030702,160000,6.2700,6.2800,6.2700,6.2800,78614,0
PTC-LIS,5,20030702,160500,6.2800,6.2800,6.2700,6.2700,191456,0
PTC-LIS,5,20030702,161000,6.2700,6.2700,6.2600,6.2700,113809,0
PTC-LIS,5,20030702,161500,6.2700,6.2700,6.2600,6.2600,92253,0
PTC-LIS,5,20030702,162000,6.2700,6.2800,6.2700,6.2700,130616,0
PTC-LIS,5,20030702,162500,6.2700,6.2700,6.2700,6.2700,99490,0
PTC-LIS,5,20030703,080500,6.2800,6.2800,6.2800,6.2800,91108,0
PTC-LIS,5,20030703,081000,6.2800,6.2800,6.2800,6.2800,9606,0
PTC-LIS,5,20030703,081500,6.2800,6.2800,6.2800,6.2800,5896,0
PTC-LIS,5,20030703,082000,6.2800,6.2800,6.2800,6.2800,19804,0
PTC-LIS,5,20030703,082500,6.2800,6.2800,6.2800,6.2800,29265,0
PTC-LIS,5,20030703,083000,6.2800,6.2800,6.2800,6.2800,10000,0
PTC-LIS,5,20030703,083500,6.2800,6.2800,6.2800,6.2800,54631,0
PTC-LIS,5,20030703,084000,6.2800,6.2800,6.2800,6.2800,1594,0
PTC-LIS,5,20030703,084500,6.2700,6.2800,6.2700,6.2700,113660,0
PTC-LIS,5,20030703,085000,6.2600,6.2600,6.2500,6.2500,4960,0
PTC-LIS,5,20030703,085500,6.2600,6.2600,6.2600,6.2600,19060,0
PTC-LIS,5,20030703,090000,6.2600,6.2600,6.2500,6.2600,17591,0
PTC-LIS,5,20030703,090500,6.2600,6.2600,6.2600,6.2600,27057,0
PTC-LIS,5,20030703,091000,6.2500,6.2500,6.2400,6.2500,107495,0
PTC-LIS,5,20030703,091500,6.2500,6.2500,6.2500,6.2500,31,0
PTC-LIS,5,20030703,092000,6.2500,6.2500,6.2400,6.2500,25718,0
PTC-LIS,5,20030703,092500,6.2500,6.2500,6.2400,6.2500,609,0
PTC-LIS,5,20030703,093000,6.2500,6.2600,6.2500,6.2600,43679,0
PTC-LIS,5,20030703,093500,6.2500,6.2500,6.2500,6.2500,500,0
PTC-LIS,5,20030703,094000,6.2500,6.2500,6.2500,6.2500,22269,0
PTC-LIS,5,20030703,094500,6.2500,6.2500,6.2500,6.2500,8500,0
PTC-LIS,5,20030703,095000,6.2500,6.2600,6.2500,6.2600,2766,0
PTC-LIS,5,20030703,095500,6.2600,6.2600,6.2500,6.2500,11444,0
PTC-LIS,5,20030703,100000,6.2500,6.2500,6.2500,6.2500,3130,0
PTC-LIS,5,20030703,100500,6.2500,6.2500,6.2400,6.2400,6428,0
PTC-LIS,5,20030703,101000,6.2400,6.2500,6.2300,6.2500,81346,0
PTC-LIS,5,20030703,101500,6.2400,6.2400,6.2200,6.2400,169088,0
PTC-LIS,5,20030703,102000,6.2400,6.2400,6.2300,6.2400,59209,0
PTC-LIS,5,20030703,102500,6.2500,6.2500,6.2400,6.2400,4593,0
PTC-LIS,5,20030703,103000,6.2400,6.2400,6.2400,6.2400,2374,0
PTC-LIS,5,20030703,103500,6.2400,6.2400,6.2300,6.2300,25625,0
PTC-LIS,5,20030703,104000,6.2300,6.2400,6.2300,6.2300,24319,0
PTC-LIS,5,20030703,104500,6.2300,6.2300,6.2200,6.2200,15899,0
PTC-LIS,5,20030703,105000,6.2200,6.2200,6.2100,6.2100,53295,0
PTC-LIS,5,20030703,105500,6.2100,6.2200,6.2000,6.2000,107501,0
PTC-LIS,5,20030703,110000,6.2000,6.2100,6.2000,6.2100,7775,0
PTC-LIS,5,20030703,110500,6.2100,6.2100,6.2100,6.2100,3900,0
PTC-LIS,5,20030703,111000,6.2000,6.2000,6.2000,6.2000,5373,0
PTC-LIS,5,20030703,111500,6.2100,6.2100,6.2100,6.2100,8268,0
PTC-LIS,5,20030703,112000,6.2100,6.2100,6.2100,6.2100,38465,0
PTC-LIS,5,20030703,112500,6.2100,6.2100,6.2100,6.2100,13489,0
PTC-LIS,5,20030703,113000,6.2100,6.2200,6.2100,6.2200,3000,0
PTC-LIS,5,20030703,113500,6.2200,6.2200,6.2100,6.2100,17009,0
PTC-LIS,5,20030703,114000,6.2100,6.2100,6.2000,6.2000,11668,0
PTC-LIS,5,20030703,114500,6.2100,6.2100,6.2000,6.2100,5650,0
PTC-LIS,5,20030703,115000,6.2100,6.2100,6.2000,6.2000,34218,0
PTC-LIS,5,20030703,115500,6.2000,6.2000,6.1900,6.1900,27311,0
PTC-LIS,5,20030703,120000,6.1900,6.1900,6.1800,6.1800,70465,0
PTC-LIS,5,20030703,120500,6.1800,6.1900,6.1800,6.1900,10261,0
PTC-LIS,5,20030703,121000,6.1900,6.1900,6.1800,6.1900,6029,0
PTC-LIS,5,20030703,121500,6.1900,6.1900,6.1800,6.1900,10502,0
PTC-LIS,5,20030703,122000,6.1900,6.1900,6.1800,6.1900,8959,0
PTC-LIS,5,20030703,122500,6.1900,6.1900,6.1800,6.1900,6615,0
PTC-LIS,5,20030703,123000,6.1800,6.1900,6.1800,6.1900,27580,0
PTC-LIS,5,20030703,123500,6.1800,6.1900,6.1800,6.1900,9162,0
PTC-LIS,5,20030703,124000,6.1900,6.1900,6.1900,6.1900,916,0
PTC-LIS,5,20030703,124500,6.1800,6.1900,6.1800,6.1900,27988,0
PTC-LIS,5,20030703,125000,6.1900,6.1900,6.1900,6.1900,22889,0
PTC-LIS,5,20030703,125500,6.1900,6.2000,6.1900,6.2000,4064,0
PTC-LIS,5,20030703,130000,6.1900,6.1900,6.1800,6.1900,23438,0
PTC-LIS,5,20030703,130500,6.1900,6.1900,6.1900,6.1900,3126,0
PTC-LIS,5,20030703,131000,6.1900,6.1900,6.1800,6.1900,12707,0
PTC-LIS,5,20030703,131500,6.1800,6.1900,6.1800,6.1900,67467,0
PTC-LIS,5,20030703,132000,6.1900,6.2000,6.1900,6.1900,4036,0
PTC-LIS,5,20030703,132500,6.1900,6.2000,6.1800,6.2000,19207,0
PTC-LIS,5,20030703,133000,6.2000,6.2000,6.1900,6.2000,15355,0
PTC-LIS,5,20030703,133500,6.1900,6.1900,6.1700,6.1700,135263,0
PTC-LIS,5,20030703,134000,6.1800,6.1800,6.1800,6.1800,404,0
PTC-LIS,5,20030703,134500,6.1800,6.1800,6.1800,6.1800,12099,0
PTC-LIS,5,20030703,135000,6.1800,6.1900,6.1800,6.1800,62792,0
PTC-LIS,5,20030703,135500,6.1800,6.1800,6.1800,6.1800,700,0
PTC-LIS,5,20030703,140000,6.1800,6.1800,6.1700,6.1700,128256,0
PTC-LIS,5,20030703,140500,6.1800,6.1800,6.1700,6.1700,10160,0
PTC-LIS,5,20030703,141000,6.1600,6.1700,6.1500,6.1700,113478,0
PTC-LIS,5,20030703,141500,6.1700,6.1700,6.1600,6.1600,33043,0
PTC-LIS,5,20030703,142000,6.1700,6.1700,6.1600,6.1700,28496,0
PTC-LIS,5,20030703,142500,6.1700,6.1800,6.1700,6.1800,8144,0
PTC-LIS,5,20030703,143000,6.1800,6.1800,6.1700,6.1700,48158,0
PTC-LIS,5,20030703,143500,6.1700,6.1700,6.1600,6.1700,44339,0
PTC-LIS,5,20030703,144000,6.1600,6.1600,6.1500,6.1600,94571,0
PTC-LIS,5,20030703,144500,6.1600,6.1700,6.1500,6.1700,22402,0
PTC-LIS,5,20030703,145000,6.1700,6.1700,6.1500,6.1600,25671,0
PTC-LIS,5,20030703,145500,6.1600,6.1700,6.1600,6.1600,17139,0
PTC-LIS,5,20030703,150000,6.1700,6.1700,6.1600,6.1600,83423,0
PTC-LIS,5,20030703,150500,6.1500,6.1800,6.1500,6.1700,172647,0
PTC-LIS,5,20030703,151000,6.1600,6.1800,6.1600,6.1700,70254,0
PTC-LIS,5,20030703,151500,6.1700,6.1800,6.1600,6.1800,34848,0
PTC-LIS,5,20030703,152000,6.1800,6.1800,6.1700,6.1700,78830,0
PTC-LIS,5,20030703,152500,6.1700,6.1800,6.1700,6.1700,102099,0
PTC-LIS,5,20030703,153000,6.1700,6.1800,6.1700,6.1700,48417,0
PTC-LIS,5,20030703,153500,6.1700,6.1800,6.1700,6.1800,66052,0
PTC-LIS,5,20030703,154000,6.1800,6.1800,6.1600,6.1700,99861,0
PTC-LIS,5,20030703,154500,6.1700,6.1800,6.1700,6.1800,75277,0
PTC-LIS,5,20030703,155000,6.1800,6.1900,6.1700,6.1800,61514,0
PTC-LIS,5,20030703,155500,6.1800,6.1900,6.1700,6.1700,14020,0
PTC-LIS,5,20030703,160000,6.1800,6.1800,6.1700,6.1700,50328,0
PTC-LIS,5,20030703,160500,6.1800,6.1800,6.1700,6.1800,22048,0
PTC-LIS,5,20030703,161000,6.1800,6.1800,6.1600,6.1700,83452,0
PTC-LIS,5,20030703,161500,6.1600,6.1800,6.1600,6.1800,41193,0
PTC-LIS,5,20030703,162000,6.1700,6.1800,6.1600,6.1800,117398,0
PTC-LIS,5,20030703,162500,6.1800,6.1800,6.1700,6.1700,61429,0
PTC-LIS,5,20030703,163000,6.1800,6.1800,6.1800,6.1800,11189,0
PTC-LIS,5,20030704,080500,6.1800,6.1800,6.1800,6.1800,13935,0
PTC-LIS,5,20030704,081000,6.1700,6.1900,6.1700,6.1900,2466,0
PTC-LIS,5,20030704,081500,6.1800,6.1800,6.1800,6.1800,1008,0
PTC-LIS,5,20030704,082000,6.1800,6.1800,6.1800,6.1800,1750,0
PTC-LIS,5,20030704,082500,6.1700,6.1800,6.1700,6.1800,2492,0
PTC-LIS,5,20030704,083500,6.1800,6.1800,6.1800,6.1800,2000,0
PTC-LIS,5,20030704,084000,6.1800,6.1800,6.1800,6.1800,1000,0
PTC-LIS,5,20030704,084500,6.1700,6.1800,6.1700,6.1800,7344,0
PTC-LIS,5,20030704,085000,6.1800,6.1800,6.1800,6.1800,640,0
PTC-LIS,5,20030704,085500,6.1700,6.1800,6.1700,6.1800,2654,0
PTC-LIS,5,20030704,090000,6.1700,6.1900,6.1700,6.1800,15506,0
PTC-LIS,5,20030704,090500,6.1800,6.2100,6.1800,6.2000,40987,0
PTC-LIS,5,20030704,091000,6.2000,6.2000,6.2000,6.2000,3201,0
PTC-LIS,5,20030704,092000,6.1900,6.1900,6.1900,6.1900,170,0
PTC-LIS,5,20030704,092500,6.2000,6.2000,6.2000,6.2000,4010,0
PTC-LIS,5,20030704,093000,6.2000,6.2000,6.2000,6.2000,18000,0
PTC-LIS,5,20030704,093500,6.2000,6.2000,6.2000,6.2000,5103,0
PTC-LIS,5,20030704,094000,6.1900,6.2000,6.1900,6.2000,3695,0
PTC-LIS,5,20030704,094500,6.2000,6.2100,6.2000,6.2000,9568,0
PTC-LIS,5,20030704,095000,6.2000,6.2100,6.2000,6.2100,6554,0
PTC-LIS,5,20030704,095500,6.2100,6.2100,6.2100,6.2100,14184,0
PTC-LIS,5,20030704,100000,6.2100,6.2200,6.2100,6.2100,21299,0
PTC-LIS,5,20030704,101000,6.2200,6.2200,6.2100,6.2200,1726,0
PTC-LIS,5,20030704,101500,6.2100,6.2200,6.2100,6.2200,3032,0
PTC-LIS,5,20030704,102000,6.2100,6.2100,6.2100,6.2100,400,0
PTC-LIS,5,20030704,102500,6.2200,6.2200,6.2100,6.2100,1709,0
PTC-LIS,5,20030704,103000,6.2100,6.2200,6.2100,6.2200,2100,0
PTC-LIS,5,20030704,103500,6.2200,6.2200,6.2100,6.2100,3665,0
PTC-LIS,5,20030704,104000,6.2100,6.2200,6.2100,6.2200,56024,0
PTC-LIS,5,20030704,104500,6.2200,6.2200,6.2200,6.2200,30000,0
PTC-LIS,5,20030704,105000,6.2200,6.2200,6.2100,6.2200,83760,0
PTC-LIS,5,20030704,105500,6.2200,6.2300,6.2200,6.2300,12700,0
PTC-LIS,5,20030704,110000,6.2200,6.2200,6.2200,6.2200,12284,0
PTC-LIS,5,20030704,110500,6.2200,6.2200,6.2200,6.2200,24307,0
PTC-LIS,5,20030704,111000,6.2200,6.2200,6.2100,6.2100,666,0
PTC-LIS,5,20030704,111500,6.2200,6.2200,6.2200,6.2200,16700,0
PTC-LIS,5,20030704,112000,6.2200,6.2200,6.2200,6.2200,7300,0
PTC-LIS,5,20030704,112500,6.2200,6.2200,6.2100,6.2100,3949,0
PTC-LIS,5,20030704,113000,6.2200,6.2200,6.2100,6.2100,736,0
PTC-LIS,5,20030704,114000,6.2100,6.2100,6.2100,6.2100,495,0
PTC-LIS,5,20030704,114500,6.2200,6.2200,6.2100,6.2200,2297,0
PTC-LIS,5,20030704,115500,6.2100,6.2100,6.2100,6.2100,199429,0
PTC-LIS,5,20030704,120000,6.2000,6.2100,6.2000,6.2100,19191,0
PTC-LIS,5,20030704,120500,6.2000,6.2100,6.2000,6.2000,15557,0
PTC-LIS,5,20030704,121000,6.2100,6.2100,6.2000,6.2100,3413,0
PTC-LIS,5,20030704,121500,6.2000,6.2000,6.2000,6.2000,548,0
PTC-LIS,5,20030704,122000,6.2100,6.2100,6.2000,6.2000,16679,0
PTC-LIS,5,20030704,122500,6.2000,6.2000,6.2000,6.2000,2646,0
PTC-LIS,5,20030704,124000,6.2000,6.2000,6.2000,6.2000,25346,0
PTC-LIS,5,20030704,124500,6.2000,6.2000,6.1900,6.2000,4000,0
PTC-LIS,5,20030704,130000,6.2000,6.2000,6.2000,6.2000,492,0
PTC-LIS,5,20030704,130500,6.2000,6.2000,6.1900,6.1900,10120,0
PTC-LIS,5,20030704,131500,6.1900,6.1900,6.1900,6.1900,8000,0
PTC-LIS,5,20030704,132000,6.2000,6.2100,6.2000,6.2100,519,0
PTC-LIS,5,20030704,132500,6.2100,6.2100,6.2000,6.2000,1600,0
PTC-LIS,5,20030704,133000,6.2000,6.2000,6.2000,6.2000,10500,0
PTC-LIS,5,20030704,133500,6.1900,6.2000,6.1900,6.2000,14892,0
PTC-LIS,5,20030704,134000,6.2000,6.2000,6.1900,6.1900,905,0
PTC-LIS,5,20030704,134500,6.2000,6.2000,6.2000,6.2000,5902,0
PTC-LIS,5,20030704,135000,6.1900,6.2000,6.1900,6.2000,8005,0
PTC-LIS,5,20030704,135500,6.2000,6.2000,6.1900,6.1900,7000,0
PTC-LIS,5,20030704,140000,6.2000,6.2000,6.1900,6.1900,1661,0
PTC-LIS,5,20030704,140500,6.1900,6.1900,6.1900,6.1900,6000,0
PTC-LIS,5,20030704,141000,6.1900,6.2000,6.1900,6.1900,14986,0
PTC-LIS,5,20030704,141500,6.1900,6.1900,6.1900,6.1900,5000,0
PTC-LIS,5,20030704,142000,6.2000,6.2000,6.1900,6.2000,13100,0
PTC-LIS,5,20030704,142500,6.1900,6.2000,6.1900,6.2000,12510,0
PTC-LIS,5,20030704,143000,6.1900,6.1900,6.1700,6.1800,288200,0
PTC-LIS,5,20030704,143500,6.1800,6.1800,6.1700,6.1800,4650,0
PTC-LIS,5,20030704,144000,6.1800,6.1800,6.1800,6.1800,20500,0
PTC-LIS,5,20030704,144500,6.1800,6.1900,6.1800,6.1900,30800,0
PTC-LIS,5,20030704,145000,6.1900,6.1900,6.1800,6.1800,1811,0
PTC-LIS,5,20030704,145500,6.1900,6.1900,6.1800,6.1900,37727,0
PTC-LIS,5,20030704,150000,6.1800,6.1900,6.1800,6.1800,25440,0
PTC-LIS,5,20030704,150500,6.1800,6.1800,6.1700,6.1800,3812,0
PTC-LIS,5,20030704,151000,6.1800,6.1900,6.1800,6.1800,28694,0
PTC-LIS,5,20030704,151500,6.1800,6.1800,6.1800,6.1800,5030,0
PTC-LIS,5,20030704,152000,6.1800,6.1800,6.1800,6.1800,2600,0
PTC-LIS,5,20030704,152500,6.1800,6.1800,6.1800,6.1800,33813,0
PTC-LIS,5,20030704,153000,6.1800,6.1800,6.1700,6.1700,4199,0
PTC-LIS,5,20030704,153500,6.1800,6.1800,6.1700,6.1700,16338,0
PTC-LIS,5,20030704,154000,6.1800,6.1800,6.1800,6.1800,47960,0
PTC-LIS,5,20030704,154500,6.1800,6.1800,6.1700,6.1700,5621,0
PTC-LIS,5,20030704,155000,6.1700,6.1800,6.1700,6.1800,61581,0
PTC-LIS,5,20030704,155500,6.1700,6.1800,6.1600,6.1600,70196,0
PTC-LIS,5,20030704,160000,6.1800,6.1800,6.1700,6.1700,62800,0
PTC-LIS,5,20030704,160500,6.1800,6.1800,6.1700,6.1800,5766,0
PTC-LIS,5,20030704,161000,6.1800,6.1900,6.1800,6.1900,25964,0
PTC-LIS,5,20030704,161500,6.1800,6.1800,6.1800,6.1800,17716,0
PTC-LIS,5,20030704,162000,6.1800,6.1900,6.1700,6.1800,32334,0
PTC-LIS,5,20030704,162500,6.1900,6.2000,6.1900,6.1900,28019,0
PTC-LIS,5,20030707,080500,6.1900,6.2100,6.1900,6.2000,14726,0
PTC-LIS,5,20030707,081000,6.2000,6.2200,6.2000,6.2200,15000,0
PTC-LIS,5,20030707,081500,6.2200,6.2200,6.2200,6.2200,10321,0
PTC-LIS,5,20030707,082000,6.2200,6.2200,6.2200,6.2200,8300,0
PTC-LIS,5,20030707,082500,6.2200,6.2200,6.2200,6.2200,31318,0
PTC-LIS,5,20030707,083000,6.2100,6.2200,6.2100,6.2100,11600,0
PTC-LIS,5,20030707,083500,6.2100,6.2100,6.2100,6.2100,1900,0
PTC-LIS,5,20030707,084000,6.2000,6.2100,6.2000,6.2000,19346,0
PTC-LIS,5,20030707,084500,6.2100,6.2100,6.2100,6.2100,1695,0
PTC-LIS,5,20030707,085000,6.2100,6.2200,6.2100,6.2200,2288,0
PTC-LIS,5,20030707,085500,6.2100,6.2100,6.2100,6.2100,20000,0
PTC-LIS,5,20030707,090000,6.2100,6.2200,6.2100,6.2100,274,0
PTC-LIS,5,20030707,090500,6.2100,6.2100,6.2100,6.2100,586,0
PTC-LIS,5,20030707,091000,6.2200,6.2200,6.2100,6.2200,3900,0
PTC-LIS,5,20030707,091500,6.2200,6.2200,6.2100,6.2100,15002,0
PTC-LIS,5,20030707,092000,6.2200,6.2200,6.2100,6.2100,2264,0
PTC-LIS,5,20030707,092500,6.2200,6.2200,6.2200,6.2200,77594,0
PTC-LIS,5,20030707,093000,6.2200,6.2400,6.2200,6.2400,52230,0
PTC-LIS,5,20030707,093500,6.2300,6.2300,6.2200,6.2300,14113,0
PTC-LIS,5,20030707,094000,6.2200,6.2300,6.2200,6.2200,20392,0
PTC-LIS,5,20030707,094500,6.2200,6.2300,6.2200,6.2200,34324,0
PTC-LIS,5,20030707,095000,6.2300,6.2300,6.2200,6.2200,23247,0
PTC-LIS,5,20030707,095500,6.2200,6.2300,6.2100,6.2200,40367,0
PTC-LIS,5,20030707,100000,6.2200,6.2300,6.2100,6.2200,151646,0
PTC-LIS,5,20030707,100500,6.2200,6.2300,6.2100,6.2200,31355,0
PTC-LIS,5,20030707,101000,6.2300,6.2300,6.2200,6.2300,5014,0
PTC-LIS,5,20030707,101500,6.2300,6.2300,6.2200,6.2200,2150,0
PTC-LIS,5,20030707,102000,6.2300,6.2400,6.2200,6.2300,31407,0
PTC-LIS,5,20030707,102500,6.2300,6.2400,6.2300,6.2300,18679,0
PTC-LIS,5,20030707,103000,6.2300,6.2300,6.2300,6.2300,65101,0
PTC-LIS,5,20030707,103500,6.2300,6.2400,6.2200,6.2300,6258,0
PTC-LIS,5,20030707,104000,6.2300,6.2300,6.2300,6.2300,2292,0
PTC-LIS,5,20030707,104500,6.2300,6.2400,6.2200,6.2400,45286,0
PTC-LIS,5,20030707,105000,6.2400,6.2400,6.2300,6.2400,8406,0
PTC-LIS,5,20030707,105500,6.2400,6.2500,6.2300,6.2400,45555,0
PTC-LIS,5,20030707,110000,6.2500,6.2500,6.2500,6.2500,102667,0
PTC-LIS,5,20030707,110500,6.2500,6.2600,6.2500,6.2600,50644,0
PTC-LIS,5,20030707,111000,6.2600,6.2700,6.2500,6.2700,29062,0
PTC-LIS,5,20030707,111500,6.2700,6.2700,6.2600,6.2600,500,0
PTC-LIS,5,20030707,112000,6.2700,6.2700,6.2600,6.2600,144480,0
PTC-LIS,5,20030707,112500,6.2600,6.2700,6.2600,6.2600,23120,0
PTC-LIS,5,20030707,113000,6.2700,6.2700,6.2600,6.2600,16970,0
PTC-LIS,5,20030707,113500,6.2600,6.2700,6.2600,6.2700,4664,0
PTC-LIS,5,20030707,114000,6.2700,6.2700,6.2600,6.2600,14483,0
PTC-LIS,5,20030707,114500,6.2700,6.2700,6.2700,6.2700,8475,0
PTC-LIS,5,20030707,115000,6.2700,6.2700,6.2700,6.2700,25225,0
PTC-LIS,5,20030707,115500,6.2700,6.2800,6.2700,6.2800,17581,0
PTC-LIS,5,20030707,120000,6.2800,6.2900,6.2700,6.2800,98767,0
PTC-LIS,5,20030707,120500,6.2900,6.2900,6.2800,6.2800,60563,0
PTC-LIS,5,20030707,121000,6.2900,6.2900,6.2800,6.2800,42665,0
PTC-LIS,5,20030707,121500,6.2800,6.2800,6.2800,6.2800,18293,0
PTC-LIS,5,20030707,122000,6.2900,6.3000,6.2900,6.2900,151325,0
PTC-LIS,5,20030707,122500,6.2900,6.3000,6.2900,6.2900,85406,0
PTC-LIS,5,20030707,123000,6.2900,6.3000,6.2800,6.2800,68693,0
PTC-LIS,5,20030707,123500,6.2900,6.2900,6.2900,6.2900,2000,0
PTC-LIS,5,20030707,124000,6.2800,6.2800,6.2800,6.2800,16164,0
PTC-LIS,5,20030707,124500,6.2700,6.2700,6.2700,6.2700,21735,0
PTC-LIS,5,20030707,125000,6.2700,6.2700,6.2600,6.2700,7190,0
PTC-LIS,5,20030707,125500,6.2700,6.2800,6.2700,6.2800,2902,0
PTC-LIS,5,20030707,130000,6.2700,6.2800,6.2700,6.2800,2200,0
PTC-LIS,5,20030707,130500,6.2700,6.2700,6.2700,6.2700,153,0
PTC-LIS,5,20030707,131000,6.2800,6.2800,6.2700,6.2700,38506,0
PTC-LIS,5,20030707,131500,6.2800,6.2800,6.2800,6.2800,10000,0
PTC-LIS,5,20030707,132000,6.2800,6.2800,6.2700,6.2800,2000,0
PTC-LIS,5,20030707,132500,6.2700,6.2700,6.2700,6.2700,31260,0
PTC-LIS,5,20030707,133000,6.2700,6.2800,6.2700,6.2700,73068,0
PTC-LIS,5,20030707,133500,6.2800,6.2800,6.2800,6.2800,16228,0
PTC-LIS,5,20030707,134000,6.2800,6.2800,6.2800,6.2800,19452,0
PTC-LIS,5,20030707,134500,6.2800,6.2900,6.2700,6.2700,111730,0
PTC-LIS,5,20030707,135000,6.2700,6.2700,6.2600,6.2700,3342,0
PTC-LIS,5,20030707,135500,6.2700,6.2700,6.2600,6.2600,28119,0
PTC-LIS,5,20030707,140000,6.2600,6.2600,6.2400,6.2500,202886,0
PTC-LIS,5,20030707,140500,6.2500,6.2500,6.2500,6.2500,14344,0
PTC-LIS,5,20030707,141000,6.2600,6.2600,6.2400,6.2400,10696,0
PTC-LIS,5,20030707,141500,6.2400,6.2500,6.2400,6.2500,6675,0
PTC-LIS,5,20030707,142000,6.2500,6.2600,6.2400,6.2500,44591,0
PTC-LIS,5,20030707,142500,6.2500,6.2500,6.2300,6.2500,48373,0
PTC-LIS,5,20030707,143000,6.2400,6.2500,6.2300,6.2300,32550,0
PTC-LIS,5,20030707,143500,6.2300,6.2500,6.2300,6.2500,25846,0
PTC-LIS,5,20030707,144000,6.2500,6.2500,6.2400,6.2500,82840,0
PTC-LIS,5,20030707,144500,6.2400,6.2400,6.2300,6.2400,10834,0
PTC-LIS,5,20030707,145000,6.2400,6.2500,6.2300,6.2500,134678,0
PTC-LIS,5,20030707,145500,6.2500,6.2500,6.2400,6.2400,43165,0
PTC-LIS,5,20030707,150000,6.2400,6.2400,6.2400,6.2400,15000,0
PTC-LIS,5,20030707,150500,6.2400,6.2400,6.2400,6.2400,29040,0
PTC-LIS,5,20030707,151000,6.2300,6.2300,6.2300,6.2300,63560,0
PTC-LIS,5,20030707,151500,6.2300,6.2300,6.2200,6.2300,56244,0
PTC-LIS,5,20030707,152000,6.2300,6.2300,6.2300,6.2300,78703,0
PTC-LIS,5,20030707,152500,6.2300,6.2400,6.2200,6.2300,140811,0
PTC-LIS,5,20030707,153000,6.2400,6.2400,6.2300,6.2400,87247,0
PTC-LIS,5,20030707,153500,6.2400,6.2500,6.2400,6.2400,30533,0
PTC-LIS,5,20030707,154000,6.2500,6.2500,6.2500,6.2500,67235,0
PTC-LIS,5,20030707,154500,6.2500,6.2600,6.2500,6.2500,46022,0
PTC-LIS,5,20030707,155000,6.2600,6.2600,6.2500,6.2600,84000,0
PTC-LIS,5,20030707,155500,6.2600,6.2700,6.2500,6.2600,195031,0
PTC-LIS,5,20030707,160000,6.2600,6.2700,6.2600,6.2600,73869,0
PTC-LIS,5,20030707,160500,6.2600,6.2600,6.2500,6.2500,57959,0
PTC-LIS,5,20030707,161000,6.2600,6.2600,6.2500,6.2600,38000,0
PTC-LIS,5,20030707,161500,6.2600,6.2700,6.2600,6.2600,57488,0
PTC-LIS,5,20030707,162000,6.2600,6.2800,6.2600,6.2800,98423,0
PTC-LIS,5,20030707,162500,6.2800,6.2800,6.2700,6.2700,50876,0
PTC-LIS,5,20030707,163000,6.2800,6.2800,6.2800,6.2800,5000,0
PTC-LIS,5,20030708,080500,6.2800,6.2900,6.2800,6.2900,71160,0
PTC-LIS,5,20030708,081000,6.2900,6.2900,6.2800,6.2800,21949,0
PTC-LIS,5,20030708,081500,6.2800,6.2800,6.2600,6.2700,20931,0
PTC-LIS,5,20030708,082000,6.2700,6.2700,6.2500,6.2600,53483,0
PTC-LIS,5,20030708,082500,6.2600,6.2600,6.2600,6.2600,19333,0
PTC-LIS,5,20030708,083000,6.2600,6.2600,6.2500,6.2600,23330,0
PTC-LIS,5,20030708,083500,6.2600,6.2600,6.2500,6.2600,20700,0
PTC-LIS,5,20030708,084000,6.2600,6.2600,6.2600,6.2600,35601,0
PTC-LIS,5,20030708,085000,6.2600,6.2600,6.2600,6.2600,2000,0
PTC-LIS,5,20030708,085500,6.2600,6.2700,6.2600,6.2700,17227,0
PTC-LIS,5,20030708,090000,6.2600,6.2800,6.2600,6.2800,28287,0
PTC-LIS,5,20030708,090500,6.2800,6.2900,6.2700,6.2800,24690,0
PTC-LIS,5,20030708,091000,6.2800,6.2800,6.2700,6.2700,1697,0
PTC-LIS,5,20030708,091500,6.2800,6.2900,6.2700,6.2700,11669,0
PTC-LIS,5,20030708,092000,6.2800,6.2900,6.2800,6.2900,16040,0
PTC-LIS,5,20030708,092500,6.2800,6.2900,6.2800,6.2800,2267,0
PTC-LIS,5,20030708,093000,6.2900,6.3000,6.2500,6.2500,116153,0
PTC-LIS,5,20030708,093500,6.2600,6.2800,6.2500,6.2800,67593,0
PTC-LIS,5,20030708,094000,6.2800,6.2800,6.2700,6.2700,9274,0
PTC-LIS,5,20030708,094500,6.2800,6.2900,6.2800,6.2900,29300,0
PTC-LIS,5,20030708,095000,6.2900,6.3000,6.2800,6.2900,17432,0
PTC-LIS,5,20030708,095500,6.2900,6.3000,6.2900,6.2900,18700,0
PTC-LIS,5,20030708,100000,6.3000,6.3000,6.2900,6.2900,27862,0
PTC-LIS,5,20030708,100500,6.2900,6.3000,6.2800,6.2800,3012,0
PTC-LIS,5,20030708,101000,6.2900,6.2900,6.2900,6.2900,2317,0
PTC-LIS,5,20030708,101500,6.2900,6.2900,6.2900,6.2900,16689,0
PTC-LIS,5,20030708,102000,6.2900,6.3000,6.2900,6.2900,27578,0
PTC-LIS,5,20030708,102500,6.2900,6.2900,6.2800,6.2900,850,0
PTC-LIS,5,20030708,103000,6.2900,6.3000,6.2800,6.2900,25430,0
PTC-LIS,5,20030708,103500,6.2900,6.2900,6.2800,6.2800,18252,0
PTC-LIS,5,20030708,104000,6.2900,6.3000,6.2900,6.2900,11368,0
PTC-LIS,5,20030708,104500,6.3000,6.3000,6.2900,6.3000,152086,0
PTC-LIS,5,20030708,105000,6.2900,6.3000,6.2900,6.3000,2736,0
PTC-LIS,5,20030708,105500,6.3000,6.3000,6.2900,6.2900,6668,0
PTC-LIS,5,20030708,110000,6.2900,6.3000,6.2900,6.3000,16668,0
PTC-LIS,5,20030708,110500,6.2900,6.3000,6.2900,6.2900,10547,0
PTC-LIS,5,20030708,111000,6.3000,6.3000,6.2900,6.2900,28437,0
PTC-LIS,5,20030708,111500,6.2900,6.2900,6.2800,6.2800,1944,0
PTC-LIS,5,20030708,112000,6.2900,6.2900,6.2800,6.2900,3652,0
PTC-LIS,5,20030708,112500,6.2900,6.2900,6.2800,6.2800,25300,0
PTC-LIS,5,20030708,113000,6.2800,6.2800,6.2800,6.2800,64139,0
PTC-LIS,5,20030708,113500,6.2700,6.2700,6.2600,6.2600,78238,0
PTC-LIS,5,20030708,114000,6.2600,6.2700,6.2600,6.2600,31036,0
PTC-LIS,5,20030708,114500,6.2600,6.2600,6.2500,6.2600,20939,0
PTC-LIS,5,20030708,115000,6.2500,6.2600,6.2500,6.2500,15288,0
PTC-LIS,5,20030708,115500,6.2500,6.2600,6.2500,6.2500,118937,0
PTC-LIS,5,20030708,120500,6.2600,6.2600,6.2600,6.2600,10000,0
PTC-LIS,5,20030708,121000,6.2600,6.2600,6.2600,6.2600,5800,0
PTC-LIS,5,20030708,121500,6.2600,6.2700,6.2500,6.2700,10984,0
PTC-LIS,5,20030708,122000,6.2500,6.2500,6.2500,6.2500,973,0
PTC-LIS,5,20030708,122500,6.2500,6.2500,6.2400,6.2400,88739,0
PTC-LIS,5,20030708,123000,6.2400,6.2400,6.2400,6.2400,134,0
PTC-LIS,5,20030708,123500,6.2400,6.2500,6.2300,6.2300,53679,0
PTC-LIS,5,20030708,124000,6.2400,6.2400,6.2400,6.2400,12084,0
PTC-LIS,5,20030708,124500,6.2400,6.2400,6.2300,6.2400,3415,0
PTC-LIS,5,20030708,125000,6.2400,6.2400,6.2300,6.2400,23431,0
PTC-LIS,5,20030708,125500,6.2400,6.2400,6.2300,6.2300,26870,0
PTC-LIS,5,20030708,130000,6.2300,6.2300,6.2000,6.2100,155821,0
PTC-LIS,5,20030708,130500,6.2100,6.2100,6.2000,6.2100,29657,0
PTC-LIS,5,20030708,131000,6.2200,6.2200,6.1900,6.1900,204942,0
PTC-LIS,5,20030708,131500,6.2000,6.2000,6.1800,6.1800,5931,0
PTC-LIS,5,20030708,132000,6.1900,6.1900,6.1800,6.1900,16797,0
PTC-LIS,5,20030708,132500,6.2000,6.2000,6.1800,6.1900,25990,0
PTC-LIS,5,20030708,133000,6.1900,6.1900,6.1700,6.1800,81893,0
PTC-LIS,5,20030708,133500,6.1800,6.1900,6.1700,6.1700,46673,0
PTC-LIS,5,20030708,134000,6.1800,6.1800,6.1700,6.1800,40495,0
PTC-LIS,5,20030708,134500,6.1800,6.1900,6.1600,6.1700,87525,0
PTC-LIS,5,20030708,135000,6.1700,6.1700,6.1600,6.1600,57245,0
PTC-LIS,5,20030708,135500,6.1700,6.1700,6.1700,6.1700,33538,0
PTC-LIS,5,20030708,140000,6.1700,6.1700,6.1700,6.1700,21652,0
PTC-LIS,5,20030708,140500,6.1700,6.1800,6.1700,6.1800,17897,0
PTC-LIS,5,20030708,141000,6.1800,6.1900,6.1700,6.1900,27359,0
PTC-LIS,5,20030708,141500,6.1900,6.1900,6.1700,6.1800,26021,0
PTC-LIS,5,20030708,142000,6.1800,6.1800,6.1800,6.1800,15048,0
PTC-LIS,5,20030708,142500,6.1800,6.1800,6.1800,6.1800,33837,0
PTC-LIS,5,20030708,143000,6.1900,6.1900,6.1800,6.1900,22210,0
PTC-LIS,5,20030708,143500,6.1900,6.1900,6.1800,6.1800,57901,0
PTC-LIS,5,20030708,144000,6.1800,6.1800,6.1800,6.1800,57265,0
PTC-LIS,5,20030708,144500,6.1800,6.1800,6.1700,6.1800,57502,0
PTC-LIS,5,20030708,145000,6.1800,6.1800,6.1800,6.1800,40253,0
PTC-LIS,5,20030708,145500,6.1800,6.1800,6.1600,6.1800,105219,0
PTC-LIS,5,20030708,150000,6.1700,6.1700,6.1600,6.1700,35799,0
PTC-LIS,5,20030708,150500,6.1700,6.1700,6.1700,6.1700,49671,0
PTC-LIS,5,20030708,151000,6.1700,6.1700,6.1300,6.1500,468009,0
PTC-LIS,5,20030708,151500,6.1500,6.1500,6.1300,6.1500,170419,0
PTC-LIS,5,20030708,152000,6.1400,6.1500,6.1400,6.1500,131799,0
PTC-LIS,5,20030708,152500,6.1500,6.1700,6.1500,6.1600,23413,0
PTC-LIS,5,20030708,153000,6.1600,6.1700,6.1600,6.1700,37114,0
PTC-LIS,5,20030708,153500,6.1600,6.1800,6.1600,6.1800,102084,0
PTC-LIS,5,20030708,154000,6.1800,6.1800,6.1700,6.1800,48493,0
PTC-LIS,5,20030708,154500,6.1800,6.1800,6.1700,6.1800,32348,0
PTC-LIS,5,20030708,155000,6.1700,6.1800,6.1700,6.1800,14449,0
PTC-LIS,5,20030708,155500,6.1800,6.1800,6.1700,6.1700,100534,0
PTC-LIS,5,20030708,160000,6.1800,6.1800,6.1800,6.1800,85331,0
PTC-LIS,5,20030708,160500,6.1800,6.2000,6.1800,6.1900,67821,0
PTC-LIS,5,20030708,161000,6.2000,6.2000,6.1800,6.1900,40637,0
PTC-LIS,5,20030708,161500,6.1800,6.1900,6.1600,6.1600,67347,0
PTC-LIS,5,20030708,162000,6.1800,6.1800,6.1600,6.1700,177015,0
PTC-LIS,5,20030708,162500,6.1700,6.1800,6.1600,6.1800,78038,0
PTC-LIS,5,20030708,163000,6.1800,6.1800,6.1800,6.1800,3462,0
PTC-LIS,5,20030709,080500,6.2100,6.2200,6.2100,6.2100,47686,0
PTC-LIS,5,20030709,081000,6.2100,6.2100,6.2100,6.2100,4232,0
PTC-LIS,5,20030709,081500,6.2100,6.2200,6.2100,6.2200,39448,0
PTC-LIS,5,20030709,082000,6.2200,6.2200,6.2100,6.2200,883,0
PTC-LIS,5,20030709,082500,6.2100,6.2100,6.2100,6.2100,3166,0
PTC-LIS,5,20030709,083000,6.2100,6.2100,6.2000,6.2000,28586,0
PTC-LIS,5,20030709,083500,6.1900,6.1900,6.1900,6.1900,9259,0
PTC-LIS,5,20030709,084000,6.1900,6.1900,6.1800,6.1800,36359,0
PTC-LIS,5,20030709,084500,6.1900,6.2000,6.1900,6.2000,13000,0
PTC-LIS,5,20030709,085000,6.1900,6.1900,6.1900,6.1900,6460,0
PTC-LIS,5,20030709,085500,6.1800,6.1900,6.1800,6.1900,3890,0
PTC-LIS,5,20030709,090000,6.1900,6.2000,6.1900,6.1900,54500,0
PTC-LIS,5,20030709,090500,6.1800,6.1900,6.1800,6.1900,8600,0
PTC-LIS,5,20030709,091000,6.1800,6.1800,6.1600,6.1600,39030,0
PTC-LIS,5,20030709,091500,6.1800,6.1800,6.1800,6.1800,1030,0
PTC-LIS,5,20030709,092000,6.1800,6.1800,6.1700,6.1700,3905,0
PTC-LIS,5,20030709,092500,6.1700,6.1700,6.1700,6.1700,26495,0
PTC-LIS,5,20030709,093000,6.1700,6.1700,6.1600,6.1600,74069,0
PTC-LIS,5,20030709,093500,6.1600,6.1600,6.1400,6.1400,72202,0
PTC-LIS,5,20030709,094000,6.1500,6.1500,6.1400,6.1400,48937,0
PTC-LIS,5,20030709,094500,6.1500,6.1600,6.1400,6.1500,33646,0
PTC-LIS,5,20030709,095000,6.1500,6.1500,6.1500,6.1500,20000,0
PTC-LIS,5,20030709,095500,6.1500,6.1500,6.1500,6.1500,6466,0
PTC-LIS,5,20030709,100000,6.1500,6.1500,6.1500,6.1500,33200,0
PTC-LIS,5,20030709,100500,6.1500,6.1500,6.1500,6.1500,24437,0
PTC-LIS,5,20030709,101000,6.1400,6.1500,6.1400,6.1500,6976,0
PTC-LIS,5,20030709,101500,6.1500,6.1600,6.1500,6.1600,256767,0
PTC-LIS,5,20030709,102000,6.1500,6.1600,6.1500,6.1600,12783,0
PTC-LIS,5,20030709,102500,6.1600,6.1700,6.1600,6.1700,14851,0
PTC-LIS,5,20030709,103000,6.1700,6.1700,6.1700,6.1700,38276,0
PTC-LIS,5,20030709,103500,6.1700,6.1700,6.1700,6.1700,1530,0
PTC-LIS,5,20030709,104000,6.1700,6.1700,6.1700,6.1700,16500,0
PTC-LIS,5,20030709,104500,6.1700,6.1700,6.1600,6.1600,31642,0
PTC-LIS,5,20030709,105000,6.1700,6.1700,6.1700,6.1700,14366,0
PTC-LIS,5,20030709,105500,6.1700,6.1700,6.1700,6.1700,56664,0
PTC-LIS,5,20030709,110000,6.1700,6.1700,6.1600,6.1600,1457,0
PTC-LIS,5,20030709,110500,6.1700,6.1800,6.1700,6.1800,19317,0
PTC-LIS,5,20030709,111000,6.1700,6.1800,6.1700,6.1700,18402,0
PTC-LIS,5,20030709,111500,6.1700,6.1800,6.1700,6.1800,27500,0
PTC-LIS,5,20030709,112000,6.1800,6.1800,6.1800,6.1800,71930,0
PTC-LIS,5,20030709,112500,6.1800,6.1800,6.1800,6.1800,11294,0
PTC-LIS,5,20030709,113000,6.1800,6.1800,6.1800,6.1800,14570,0
PTC-LIS,5,20030709,113500,6.1800,6.1800,6.1800,6.1800,140749,0
PTC-LIS,5,20030709,114000,6.1800,6.1800,6.1700,6.1800,2795,0
PTC-LIS,5,20030709,114500,6.1800,6.1800,6.1800,6.1800,1575,0
PTC-LIS,5,20030709,115000,6.1800,6.1800,6.1800,6.1800,494,0
PTC-LIS,5,20030709,115500,6.1800,6.1800,6.1800,6.1800,1295,0
PTC-LIS,5,20030709,120000,6.1800,6.1800,6.1800,6.1800,22341,0
PTC-LIS,5,20030709,120500,6.1800,6.1800,6.1700,6.1700,449,0
PTC-LIS,5,20030709,121000,6.1700,6.1700,6.1600,6.1700,132290,0
PTC-LIS,5,20030709,121500,6.1700,6.1700,6.1600,6.1700,1748,0
PTC-LIS,5,20030709,123000,6.1700,6.1700,6.1600,6.1600,17241,0
PTC-LIS,5,20030709,123500,6.1700,6.1700,6.1700,6.1700,1000,0
PTC-LIS,5,20030709,124000,6.1700,6.1700,6.1700,6.1700,47200,0
PTC-LIS,5,20030709,124500,6.1700,6.1700,6.1700,6.1700,1150,0
PTC-LIS,5,20030709,125000,6.1700,6.1700,6.1700,6.1700,64,0
PTC-LIS,5,20030709,125500,6.1700,6.1700,6.1600,6.1700,4338,0
PTC-LIS,5,20030709,130000,6.1700,6.1700,6.1700,6.1700,31000,0
PTC-LIS,5,20030709,130500,6.1600,6.1700,6.1600,6.1700,3275,0
PTC-LIS,5,20030709,131000,6.1600,6.1700,6.1600,6.1700,1623,0
PTC-LIS,5,20030709,131500,6.1700,6.1700,6.1700,6.1700,105935,0
PTC-LIS,5,20030709,132000,6.1700,6.1700,6.1600,6.1700,3683,0
PTC-LIS,5,20030709,132500,6.1600,6.1600,6.1600,6.1600,265,0
PTC-LIS,5,20030709,133500,6.1700,6.1700,6.1700,6.1700,46159,0
PTC-LIS,5,20030709,134000,6.1700,6.1700,6.1700,6.1700,38060,0
PTC-LIS,5,20030709,134500,6.1700,6.1700,6.1700,6.1700,7440,0
PTC-LIS,5,20030709,135000,6.1700,6.1700,6.1700,6.1700,37850,0
PTC-LIS,5,20030709,135500,6.1700,6.1800,6.1700,6.1800,17896,0
PTC-LIS,5,20030709,140000,6.1700,6.1700,6.1600,6.1700,35543,0
PTC-LIS,5,20030709,140500,6.1700,6.1700,6.1700,6.1700,8450,0
PTC-LIS,5,20030709,141000,6.1700,6.1700,6.1600,6.1700,75300,0
PTC-LIS,5,20030709,141500,6.1700,6.1700,6.1700,6.1700,17500,0
PTC-LIS,5,20030709,142000,6.1700,6.1700,6.1700,6.1700,813,0
PTC-LIS,5,20030709,142500,6.1700,6.1800,6.1700,6.1700,27095,0
PTC-LIS,5,20030709,143500,6.1700,6.1700,6.1700,6.1700,2689,0
PTC-LIS,5,20030709,144000,6.1700,6.1800,6.1700,6.1800,5113,0
PTC-LIS,5,20030709,144500,6.1700,6.1800,6.1700,6.1700,5257,0
PTC-LIS,5,20030709,145000,6.1700,6.1700,6.1600,6.1700,61968,0
PTC-LIS,5,20030709,145500,6.1700,6.1700,6.1700,6.1700,25444,0
PTC-LIS,5,20030709,150000,6.1700,6.1800,6.1700,6.1800,34764,0
PTC-LIS,5,20030709,150500,6.1800,6.1800,6.1700,6.1700,152122,0
PTC-LIS,5,20030709,151000,6.1800,6.1800,6.1600,6.1600,1021,0
PTC-LIS,5,20030709,151500,6.1800,6.1800,6.1800,6.1800,5212,0
PTC-LIS,5,20030709,152000,6.1700,6.1700,6.1700,6.1700,85750,0
PTC-LIS,5,20030709,152500,6.1800,6.1800,6.1700,6.1700,8936,0
PTC-LIS,5,20030709,153000,6.1800,6.1800,6.1700,6.1800,169450,0
PTC-LIS,5,20030709,153500,6.1800,6.1800,6.1800,6.1800,48829,0
PTC-LIS,5,20030709,154500,6.1800,6.1800,6.1700,6.1700,14477,0
PTC-LIS,5,20030709,155000,6.1700,6.1800,6.1700,6.1800,55132,0
PTC-LIS,5,20030709,155500,6.1800,6.1800,6.1700,6.1800,80777,0
PTC-LIS,5,20030709,160000,6.1700,6.1800,6.1700,6.1700,43252,0
PTC-LIS,5,20030709,160500,6.1700,6.1700,6.1600,6.1700,53753,0
PTC-LIS,5,20030709,161000,6.1700,6.1700,6.1600,6.1700,15855,0
PTC-LIS,5,20030709,161500,6.1700,6.1800,6.1700,6.1700,46003,0
PTC-LIS,5,20030709,162000,6.1800,6.1800,6.1700,6.1700,250358,0
PTC-LIS,5,20030709,162500,6.1600,6.1700,6.1600,6.1600,40278,0
PTC-LIS,5,20030710,080500,6.1600,6.1700,6.1600,6.1700,21674,0
PTC-LIS,5,20030710,081000,6.1700,6.1700,6.1600,6.1600,6730,0
PTC-LIS,5,20030710,081500,6.1700,6.1700,6.1700,6.1700,5900,0
PTC-LIS,5,20030710,082000,6.1700,6.1700,6.1700,6.1700,3339,0
PTC-LIS,5,20030710,082500,6.1700,6.1700,6.1700,6.1700,3695,0
PTC-LIS,5,20030710,083000,6.1600,6.1600,6.1600,6.1600,200,0
PTC-LIS,5,20030710,083500,6.1600,6.1600,6.1600,6.1600,5092,0
PTC-LIS,5,20030710,084000,6.1600,6.1600,6.1600,6.1600,20391,0
PTC-LIS,5,20030710,084500,6.1600,6.1600,6.1600,6.1600,8200,0
PTC-LIS,5,20030710,085500,6.1500,6.1600,6.1500,6.1600,7017,0
PTC-LIS,5,20030710,090000,6.1500,6.1500,6.1500,6.1500,27995,0
PTC-LIS,5,20030710,090500,6.1500,6.1500,6.1400,6.1400,5846,0
PTC-LIS,5,20030710,091000,6.1500,6.1500,6.1500,6.1500,1017,0
PTC-LIS,5,20030710,091500,6.1500,6.1500,6.1500,6.1500,8335,0
PTC-LIS,5,20030710,092000,6.1500,6.1500,6.1500,6.1500,3390,0
PTC-LIS,5,20030710,092500,6.1500,6.1500,6.1400,6.1500,5009,0
PTC-LIS,5,20030710,093000,6.1500,6.1500,6.1500,6.1500,10034,0
PTC-LIS,5,20030710,093500,6.1500,6.1500,6.1500,6.1500,943,0
PTC-LIS,5,20030710,094000,6.1500,6.1500,6.1400,6.1400,4700,0
PTC-LIS,5,20030710,094500,6.1400,6.1500,6.1400,6.1500,998,0
PTC-LIS,5,20030710,095000,6.1400,6.1400,6.1400,6.1400,27094,0
PTC-LIS,5,20030710,095500,6.1500,6.1500,6.1400,6.1400,42031,0
PTC-LIS,5,20030710,100000,6.1300,6.1300,6.1200,6.1300,45324,0
PTC-LIS,5,20030710,100500,6.1300,6.1400,6.1300,6.1400,14886,0
PTC-LIS,5,20030710,101000,6.1400,6.1400,6.1400,6.1400,6205,0
PTC-LIS,5,20030710,101500,6.1300,6.1400,6.1300,6.1300,19911,0
PTC-LIS,5,20030710,102000,6.1300,6.1300,6.1100,6.1100,63292,0
PTC-LIS,5,20030710,102500,6.1100,6.1300,6.1100,6.1300,23301,0
PTC-LIS,5,20030710,103000,6.1300,6.1300,6.1300,6.1300,1000,0
PTC-LIS,5,20030710,103500,6.1400,6.1400,6.1400,6.1400,400,0
PTC-LIS,5,20030710,104000,6.1400,6.1400,6.1400,6.1400,1200,0
PTC-LIS,5,20030710,104500,6.1400,6.1400,6.1300,6.1300,1051,0
PTC-LIS,5,20030710,105000,6.1400,6.1400,6.1300,6.1400,51866,0
PTC-LIS,5,20030710,105500,6.1400,6.1400,6.1300,6.1300,1307,0
PTC-LIS,5,20030710,110000,6.1400,6.1400,6.1400,6.1400,1695,0
PTC-LIS,5,20030710,110500,6.1400,6.1400,6.1300,6.1300,510,0
PTC-LIS,5,20030710,111000,6.1400,6.1400,6.1400,6.1400,4250,0
PTC-LIS,5,20030710,112000,6.1300,6.1300,6.1300,6.1300,5908,0
PTC-LIS,5,20030710,112500,6.1400,6.1400,6.1200,6.1200,19212,0
PTC-LIS,5,20030710,113000,6.1200,6.1200,6.1200,6.1200,15000,0
PTC-LIS,5,20030710,113500,6.1300,6.1300,6.1300,6.1300,1340,0
PTC-LIS,5,20030710,114000,6.1300,6.1300,6.1300,6.1300,11119,0
PTC-LIS,5,20030710,114500,6.1400,6.1400,6.1400,6.1400,60,0
PTC-LIS,5,20030710,115000,6.1300,6.1300,6.1300,6.1300,5000,0
PTC-LIS,5,20030710,115500,6.1300,6.1300,6.1300,6.1300,1000,0
PTC-LIS,5,20030710,120000,6.1300,6.1400,6.1300,6.1300,2302,0
PTC-LIS,5,20030710,120500,6.1300,6.1300,6.1300,6.1300,643,0
PTC-LIS,5,20030710,121000,6.1300,6.1400,6.1300,6.1400,5566,0
PTC-LIS,5,20030710,121500,6.1400,6.1400,6.1300,6.1300,3160,0
PTC-LIS,5,20030710,122000,6.1300,6.1300,6.1300,6.1300,1285,0
PTC-LIS,5,20030710,122500,6.1300,6.1300,6.1300,6.1300,4250,0
PTC-LIS,5,20030710,123000,6.1300,6.1400,6.1300,6.1400,2659,0
PTC-LIS,5,20030710,124000,6.1400,6.1500,6.1400,6.1500,33648,0
PTC-LIS,5,20030710,124500,6.1400,6.1400,6.1400,6.1400,3568,0
PTC-LIS,5,20030710,125000,6.1500,6.1500,6.1400,6.1400,4041,0
PTC-LIS,5,20030710,125500,6.1400,6.1400,6.1300,6.1300,9088,0
PTC-LIS,5,20030710,130000,6.1400,6.1400,6.1400,6.1400,1796,0
PTC-LIS,5,20030710,130500,6.1300,6.1400,6.1300,6.1400,3121,0
PTC-LIS,5,20030710,131000,6.1300,6.1400,6.1300,6.1400,3753,0
PTC-LIS,5,20030710,131500,6.1400,6.1400,6.1300,6.1400,12940,0
PTC-LIS,5,20030710,132000,6.1400,6.1400,6.1300,6.1300,7484,0
PTC-LIS,5,20030710,132500,6.1400,6.1400,6.1400,6.1400,16631,0
PTC-LIS,5,20030710,133000,6.1400,6.1400,6.1200,6.1300,37665,0
PTC-LIS,5,20030710,133500,6.1400,6.1400,6.1200,6.1200,88281,0
PTC-LIS,5,20030710,134000,6.1200,6.1200,6.1200,6.1200,255,0
PTC-LIS,5,20030710,134500,6.1300,6.1300,6.1200,6.1200,6173,0
PTC-LIS,5,20030710,135000,6.1200,6.1200,6.1200,6.1200,13490,0
PTC-LIS,5,20030710,135500,6.1200,6.1200,6.1100,6.1200,24570,0
PTC-LIS,5,20030710,140000,6.1100,6.1200,6.1100,6.1100,860,0
PTC-LIS,5,20030710,140500,6.1200,6.1200,6.1200,6.1200,13415,0
PTC-LIS,5,20030710,141000,6.1200,6.1200,6.1100,6.1100,71089,0
PTC-LIS,5,20030710,141500,6.1000,6.1100,6.1000,6.1100,210759,0
PTC-LIS,5,20030710,142000,6.1100,6.1200,6.1100,6.1200,81134,0
PTC-LIS,5,20030710,142500,6.1200,6.1200,6.1000,6.1200,3517,0
PTC-LIS,5,20030710,143000,6.1100,6.1100,6.1100,6.1100,7000,0
PTC-LIS,5,20030710,143500,6.1100,6.1100,6.1100,6.1100,1400,0
PTC-LIS,5,20030710,144000,6.1100,6.1200,6.1000,6.1100,3365,0
PTC-LIS,5,20030710,144500,6.1100,6.1100,6.1100,6.1100,60000,0
PTC-LIS,5,20030710,145000,6.1100,6.1200,6.1100,6.1100,74002,0
PTC-LIS,5,20030710,145500,6.1200,6.1200,6.1000,6.1000,179257,0
PTC-LIS,5,20030710,150000,6.1100,6.1100,6.1100,6.1100,206,0
PTC-LIS,5,20030710,150500,6.1100,6.1100,6.0900,6.1000,80024,0
PTC-LIS,5,20030710,151000,6.0900,6.1000,6.0800,6.0900,122064,0
PTC-LIS,5,20030710,151500,6.0900,6.1000,6.0900,6.1000,348610,0
PTC-LIS,5,20030710,152000,6.0900,6.1000,6.0900,6.0900,8379,0
PTC-LIS,5,20030710,152500,6.1000,6.1000,6.0900,6.1000,5575,0
PTC-LIS,5,20030710,153000,6.1000,6.1000,6.0900,6.1000,23838,0
PTC-LIS,5,20030710,153500,6.0900,6.1000,6.0900,6.0900,12631,0
PTC-LIS,5,20030710,154000,6.1000,6.1100,6.1000,6.1000,184836,0
PTC-LIS,5,20030710,154500,6.1100,6.1100,6.1000,6.1000,102008,0
PTC-LIS,5,20030710,155000,6.1000,6.1100,6.0900,6.0900,47381,0
PTC-LIS,5,20030710,155500,6.1000,6.1100,6.1000,6.1100,65459,0
PTC-LIS,5,20030710,160000,6.1100,6.1300,6.1100,6.1200,120800,0
PTC-LIS,5,20030710,160500,6.1200,6.1300,6.1200,6.1300,44410,0
PTC-LIS,5,20030710,161000,6.1300,6.1300,6.1200,6.1200,83179,0
PTC-LIS,5,20030710,161500,6.1200,6.1300,6.1200,6.1300,39664,0
PTC-LIS,5,20030710,162000,6.1300,6.1400,6.1300,6.1300,425409,0
PTC-LIS,5,20030710,162500,6.1400,6.1400,6.1300,6.1400,471517,0
PTC-LIS,5,20030711,080500,6.1500,6.1500,6.1400,6.1500,78184,0
PTC-LIS,5,20030711,081000,6.1600,6.1600,6.1500,6.1500,28140,0
PTC-LIS,5,20030711,081500,6.1600,6.1600,6.1600,6.1600,4049,0
PTC-LIS,5,20030711,083000,6.1600,6.1800,6.1600,6.1800,31904,0
PTC-LIS,5,20030711,083500,6.1800,6.1800,6.1800,6.1800,3547,0
PTC-LIS,5,20030711,084000,6.1800,6.2100,6.1800,6.1800,95066,0
PTC-LIS,5,20030711,084500,6.2000,6.2000,6.2000,6.2000,1200,0
PTC-LIS,5,20030711,085000,6.2000,6.2100,6.2000,6.2100,22859,0
PTC-LIS,5,20030711,085500,6.2100,6.2100,6.2000,6.2000,10956,0
PTC-LIS,5,20030711,090000,6.2100,6.2100,6.2000,6.2000,23466,0
PTC-LIS,5,20030711,090500,6.1900,6.2000,6.1900,6.2000,5171,0
PTC-LIS,5,20030711,091000,6.2000,6.2000,6.1900,6.1900,14466,0
PTC-LIS,5,20030711,091500,6.1900,6.2000,6.1900,6.1900,21893,0
PTC-LIS,5,20030711,092000,6.1900,6.1900,6.1900,6.1900,4093,0
PTC-LIS,5,20030711,092500,6.1900,6.2000,6.1900,6.2000,62139,0
PTC-LIS,5,20030711,093000,6.2100,6.2300,6.2100,6.2200,141465,0
PTC-LIS,5,20030711,093500,6.2200,6.2300,6.2100,6.2100,69017,0
PTC-LIS,5,20030711,094000,6.2200,6.2300,6.2200,6.2200,131663,0
PTC-LIS,5,20030711,094500,6.2200,6.2200,6.2200,6.2200,83508,0
PTC-LIS,5,20030711,095000,6.2200,6.2200,6.2200,6.2200,420,0
PTC-LIS,5,20030711,095500,6.2200,6.2200,6.2100,6.2100,9020,0
PTC-LIS,5,20030711,100000,6.2200,6.2200,6.2200,6.2200,18171,0
PTC-LIS,5,20030711,100500,6.2200,6.2200,6.2100,6.2100,10256,0
PTC-LIS,5,20030711,101000,6.2200,6.2200,6.2100,6.2200,34810,0
PTC-LIS,5,20030711,101500,6.2200,6.2300,6.2100,6.2200,111038,0
PTC-LIS,5,20030711,102000,6.2100,6.2200,6.2000,6.2000,38598,0
PTC-LIS,5,20030711,102500,6.2100,6.2100,6.2100,6.2100,339,0
PTC-LIS,5,20030711,103000,6.2100,6.2100,6.2100,6.2100,9500,0
PTC-LIS,5,20030711,103500,6.2100,6.2200,6.2100,6.2200,5401,0
PTC-LIS,5,20030711,104000,6.2200,6.2300,6.2200,6.2200,114660,0
PTC-LIS,5,20030711,104500,6.2200,6.2200,6.2200,6.2200,17000,0
PTC-LIS,5,20030711,105000,6.2300,6.2300,6.2200,6.2200,27178,0
PTC-LIS,5,20030711,105500,6.2200,6.2200,6.2200,6.2200,8650,0
PTC-LIS,5,20030711,110000,6.2100,6.2100,6.2100,6.2100,5450,0
PTC-LIS,5,20030711,110500,6.2100,6.2100,6.2100,6.2100,22500,0
PTC-LIS,5,20030711,111000,6.2100,6.2100,6.2100,6.2100,393,0
PTC-LIS,5,20030711,111500,6.2000,6.2200,6.2000,6.2100,54684,0
PTC-LIS,5,20030711,112000,6.2200,6.2200,6.2100,6.2200,35867,0
PTC-LIS,5,20030711,112500,6.2200,6.2200,6.2200,6.2200,3723,0
PTC-LIS,5,20030711,113000,6.2200,6.2200,6.2200,6.2200,5702,0
PTC-LIS,5,20030711,113500,6.2200,6.2200,6.2100,6.2200,61894,0
PTC-LIS,5,20030711,114000,6.2200,6.2300,6.2100,6.2100,25362,0
PTC-LIS,5,20030711,114500,6.2100,6.2200,6.2100,6.2200,13988,0
PTC-LIS,5,20030711,115000,6.2200,6.2200,6.2200,6.2200,19635,0
PTC-LIS,5,20030711,115500,6.2200,6.2200,6.2200,6.2200,66725,0
PTC-LIS,5,20030711,120000,6.2100,6.2100,6.2100,6.2100,38753,0
PTC-LIS,5,20030711,120500,6.2100,6.2200,6.2100,6.2200,26269,0
PTC-LIS,5,20030711,121000,6.2100,6.2100,6.2100,6.2100,411,0
PTC-LIS,5,20030711,121500,6.2200,6.2200,6.2200,6.2200,63000,0
PTC-LIS,5,20030711,122000,6.2200,6.2200,6.2200,6.2200,46321,0
PTC-LIS,5,20030711,122500,6.2300,6.2300,6.2300,6.2300,64098,0
PTC-LIS,5,20030711,123000,6.2300,6.2300,6.2200,6.2300,218840,0
PTC-LIS,5,20030711,123500,6.2300,6.2500,6.2300,6.2500,147400,0
PTC-LIS,5,20030711,124000,6.2500,6.2600,6.2400,6.2500,122743,0
PTC-LIS,5,20030711,124500,6.2600,6.2600,6.2400,6.2500,15550,0
PTC-LIS,5,20030711,125000,6.2400,6.2500,6.2400,6.2500,3200,0
PTC-LIS,5,20030711,125500,6.2400,6.2500,6.2400,6.2400,16937,0
PTC-LIS,5,20030711,130000,6.2300,6.2300,6.2300,6.2300,15411,0
PTC-LIS,5,20030711,130500,6.2300,6.2400,6.2200,6.2300,33489,0
PTC-LIS,5,20030711,131000,6.2400,6.2500,6.2400,6.2500,26218,0
PTC-LIS,5,20030711,131500,6.2500,6.2600,6.2500,6.2500,75936,0
PTC-LIS,5,20030711,132000,6.2500,6.2500,6.2400,6.2400,17650,0
PTC-LIS,5,20030711,132500,6.2400,6.2500,6.2400,6.2500,24254,0
PTC-LIS,5,20030711,133000,6.2500,6.2600,6.2500,6.2600,33261,0
PTC-LIS,5,20030711,133500,6.2500,6.2500,6.2400,6.2400,39044,0
PTC-LIS,5,20030711,134000,6.2400,6.2500,6.2400,6.2500,104095,0
PTC-LIS,5,20030711,134500,6.2500,6.2600,6.2500,6.2600,110389,0
PTC-LIS,5,20030711,135000,6.2600,6.2600,6.2500,6.2600,6891,0
PTC-LIS,5,20030711,135500,6.2600,6.2800,6.2600,6.2700,84900,0
PTC-LIS,5,20030711,140000,6.2700,6.2800,6.2700,6.2700,67589,0
PTC-LIS,5,20030711,140500,6.2700,6.2800,6.2700,6.2700,7037,0
PTC-LIS,5,20030711,141000,6.2600,6.2600,6.2600,6.2600,2507,0
PTC-LIS,5,20030711,141500,6.2600,6.2700,6.2600,6.2700,24062,0
PTC-LIS,5,20030711,142000,6.2700,6.2800,6.2700,6.2800,113910,0
PTC-LIS,5,20030711,142500,6.2800,6.2900,6.2800,6.2800,27963,0
PTC-LIS,5,20030711,143000,6.2900,6.2900,6.2900,6.2900,119967,0
PTC-LIS,5,20030711,143500,6.2800,6.3000,6.2800,6.2900,35431,0
PTC-LIS,5,20030711,144000,6.2900,6.2900,6.2800,6.2800,26621,0
PTC-LIS,5,20030711,144500,6.2800,6.2900,6.2800,6.2800,100704,0
PTC-LIS,5,20030711,145000,6.2800,6.2900,6.2800,6.2800,53049,0
PTC-LIS,5,20030711,145500,6.2800,6.2900,6.2800,6.2900,43501,0
PTC-LIS,5,20030711,150000,6.2900,6.3100,6.2900,6.3100,470115,0
PTC-LIS,5,20030711,150500,6.3000,6.3100,6.2900,6.3100,135045,0
PTC-LIS,5,20030711,151000,6.3100,6.3200,6.3000,6.3100,83042,0
PTC-LIS,5,20030711,151500,6.3100,6.3100,6.3000,6.3100,123885,0
PTC-LIS,5,20030711,152000,6.3100,6.3300,6.3000,6.3100,87944,0
PTC-LIS,5,20030711,152500,6.3100,6.3100,6.3000,6.3100,43020,0
PTC-LIS,5,20030711,153000,6.3000,6.3000,6.2800,6.2800,39711,0
PTC-LIS,5,20030711,153500,6.2800,6.2900,6.2700,6.2900,38651,0
PTC-LIS,5,20030711,154000,6.3000,6.3100,6.2800,6.2800,139962,0
PTC-LIS,5,20030711,154500,6.2800,6.2900,6.2800,6.2800,8975,0
PTC-LIS,5,20030711,155000,6.2900,6.3000,6.2900,6.2900,7279,0
PTC-LIS,5,20030711,155500,6.3000,6.3000,6.2900,6.3000,19415,0
PTC-LIS,5,20030711,160000,6.2900,6.3000,6.2900,6.2900,30977,0
PTC-LIS,5,20030711,160500,6.2900,6.2900,6.2700,6.2700,32775,0
PTC-LIS,5,20030711,161000,6.2800,6.2800,6.2800,6.2800,7346,0
PTC-LIS,5,20030711,161500,6.2800,6.2900,6.2800,6.2900,42530,0
PTC-LIS,5,20030711,162000,6.2900,6.3000,6.2900,6.2900,54020,0
PTC-LIS,5,20030711,162500,6.2800,6.2900,6.2700,6.2700,143499,0
PTC-LIS,5,20030714,080500,6.3200,6.3300,6.3200,6.3300,70516,0
PTC-LIS,5,20030714,081000,6.3200,6.3300,6.3200,6.3200,60692,0
PTC-LIS,5,20030714,081500,6.3300,6.3300,6.3200,6.3200,12820,0
PTC-LIS,5,20030714,082000,6.3300,6.3300,6.3100,6.3100,27629,0
PTC-LIS,5,20030714,082500,6.3100,6.3100,6.3100,6.3100,1200,0
PTC-LIS,5,20030714,083000,6.3100,6.3200,6.3100,6.3200,16660,0
PTC-LIS,5,20030714,083500,6.3200,6.3200,6.3200,6.3200,20821,0
PTC-LIS,5,20030714,084000,6.3200,6.3500,6.3200,6.3400,76551,0
PTC-LIS,5,20030714,084500,6.3300,6.3300,6.3200,6.3200,36277,0
PTC-LIS,5,20030714,085000,6.3200,6.3200,6.3200,6.3200,64400,0
PTC-LIS,5,20030714,085500,6.3300,6.3300,6.3200,6.3200,20783,0
PTC-LIS,5,20030714,090000,6.3300,6.3400,6.3300,6.3400,35770,0
PTC-LIS,5,20030714,090500,6.3400,6.3400,6.3400,6.3400,19162,0
PTC-LIS,5,20030714,091000,6.3300,6.3300,6.3300,6.3300,1730,0
PTC-LIS,5,20030714,091500,6.3200,6.3300,6.3200,6.3300,3001,0
PTC-LIS,5,20030714,092000,6.3300,6.3300,6.3200,6.3300,8392,0
PTC-LIS,5,20030714,092500,6.3200,6.3300,6.3200,6.3300,5317,0
PTC-LIS,5,20030714,093000,6.3300,6.3300,6.3300,6.3300,45236,0
PTC-LIS,5,20030714,093500,6.3300,6.3400,6.3300,6.3300,19857,0
PTC-LIS,5,20030714,094000,6.3200,6.3300,6.3200,6.3200,1349,0
PTC-LIS,5,20030714,094500,6.3200,6.3300,6.3200,6.3300,1010,0
PTC-LIS,5,20030714,095000,6.3200,6.3300,6.3200,6.3300,61100,0
PTC-LIS,5,20030714,095500,6.3300,6.3300,6.3300,6.3300,8417,0
PTC-LIS,5,20030714,100000,6.3300,6.3300,6.3300,6.3300,11933,0
PTC-LIS,5,20030714,100500,6.3300,6.3300,6.3300,6.3300,367,0
PTC-LIS,5,20030714,101000,6.3300,6.3300,6.3300,6.3300,11740,0
PTC-LIS,5,20030714,101500,6.3300,6.3300,6.3300,6.3300,8160,0
PTC-LIS,5,20030714,102000,6.3200,6.3300,6.3200,6.3300,18335,0
PTC-LIS,5,20030714,102500,6.3300,6.3300,6.3300,6.3300,2818,0
PTC-LIS,5,20030714,103000,6.3300,6.3300,6.3200,6.3200,8268,0
PTC-LIS,5,20030714,103500,6.3300,6.3400,6.3300,6.3300,61379,0
PTC-LIS,5,20030714,104000,6.3400,6.3700,6.3300,6.3600,171846,0
PTC-LIS,5,20030714,104500,6.3600,6.3700,6.3500,6.3600,60736,0
PTC-LIS,5,20030714,105000,6.3600,6.3800,6.3600,6.3800,13722,0
PTC-LIS,5,20030714,105500,6.3700,6.3700,6.3700,6.3700,33341,0
PTC-LIS,5,20030714,110000,6.3600,6.3700,6.3500,6.3600,20404,0
PTC-LIS,5,20030714,110500,6.3500,6.3600,6.3500,6.3600,6189,0
PTC-LIS,5,20030714,111000,6.3700,6.3800,6.3600,6.3600,52826,0
PTC-LIS,5,20030714,111500,6.3600,6.3600,6.3500,6.3500,27973,0
PTC-LIS,5,20030714,112000,6.3400,6.3600,6.3400,6.3500,28201,0
PTC-LIS,5,20030714,112500,6.3500,6.3600,6.3500,6.3500,57673,0
PTC-LIS,5,20030714,113000,6.3500,6.3600,6.3400,6.3400,21782,0
PTC-LIS,5,20030714,113500,6.3400,6.3500,6.3400,6.3400,26627,0
PTC-LIS,5,20030714,114000,6.3400,6.3400,6.3400,6.3400,6398,0
PTC-LIS,5,20030714,114500,6.3500,6.3600,6.3400,6.3600,26068,0
PTC-LIS,5,20030714,115000,6.3500,6.3500,6.3400,6.3500,64411,0
PTC-LIS,5,20030714,115500,6.3500,6.3600,6.3500,6.3500,15837,0
PTC-LIS,5,20030714,120000,6.3500,6.3500,6.3500,6.3500,500,0
PTC-LIS,5,20030714,120500,6.3500,6.3700,6.3500,6.3600,21429,0
PTC-LIS,5,20030714,121000,6.3600,6.3700,6.3600,6.3600,43780,0
PTC-LIS,5,20030714,121500,6.3700,6.3700,6.3500,6.3500,1366,0
PTC-LIS,5,20030714,122000,6.3600,6.3600,6.3600,6.3600,5000,0
PTC-LIS,5,20030714,122500,6.3600,6.3700,6.3600,6.3700,6035,0
PTC-LIS,5,20030714,123000,6.3600,6.3700,6.3600,6.3700,1974,0
PTC-LIS,5,20030714,123500,6.3600,6.3700,6.3600,6.3700,16554,0
PTC-LIS,5,20030714,124000,6.3600,6.3600,6.3600,6.3600,6261,0
PTC-LIS,5,20030714,124500,6.3600,6.3700,6.3600,6.3700,41828,0
PTC-LIS,5,20030714,125000,6.3700,6.3800,6.3600,6.3600,26982,0
PTC-LIS,5,20030714,125500,6.3600,6.3800,6.3600,6.3800,13753,0
PTC-LIS,5,20030714,130000,6.3700,6.3800,6.3700,6.3800,1265,0
PTC-LIS,5,20030714,130500,6.3700,6.3700,6.3700,6.3700,23949,0
PTC-LIS,5,20030714,131000,6.3700,6.3700,6.3600,6.3600,63218,0
PTC-LIS,5,20030714,131500,6.3700,6.3800,6.3700,6.3700,13094,0
PTC-LIS,5,20030714,132000,6.3700,6.3700,6.3700,6.3700,13801,0
PTC-LIS,5,20030714,132500,6.3700,6.3700,6.3600,6.3600,43572,0
PTC-LIS,5,20030714,133000,6.3600,6.3600,6.3500,6.3600,24830,0
PTC-LIS,5,20030714,133500,6.3600,6.3600,6.3500,6.3600,16830,0
PTC-LIS,5,20030714,134000,6.3600,6.3600,6.3500,6.3600,86880,0
PTC-LIS,5,20030714,134500,6.3600,6.3600,6.3500,6.3500,7790,0
PTC-LIS,5,20030714,135000,6.3500,6.3600,6.3500,6.3600,20394,0
PTC-LIS,5,20030714,135500,6.3500,6.3500,6.3500,6.3500,5785,0
PTC-LIS,5,20030714,140000,6.3500,6.3500,6.3500,6.3500,1614,0
PTC-LIS,5,20030714,140500,6.3500,6.3600,6.3500,6.3600,9698,0
PTC-LIS,5,20030714,141000,6.3600,6.3600,6.3500,6.3500,14537,0
PTC-LIS,5,20030714,142000,6.3600,6.3600,6.3500,6.3600,174867,0
PTC-LIS,5,20030714,142500,6.3500,6.3500,6.3400,6.3500,86025,0
PTC-LIS,5,20030714,143000,6.3500,6.3500,6.3400,6.3500,6617,0
PTC-LIS,5,20030714,143500,6.3500,6.3500,6.3400,6.3400,45194,0
PTC-LIS,5,20030714,144000,6.3500,6.3500,6.3300,6.3400,126219,0
PTC-LIS,5,20030714,144500,6.3500,6.3600,6.3400,6.3500,41445,0
PTC-LIS,5,20030714,145000,6.3500,6.3500,6.3400,6.3400,5500,0
PTC-LIS,5,20030714,145500,6.3500,6.3500,6.3500,6.3500,22250,0
PTC-LIS,5,20030714,150000,6.3500,6.3600,6.3500,6.3600,86131,0
PTC-LIS,5,20030714,150500,6.3600,6.3600,6.3500,6.3600,18408,0
PTC-LIS,5,20030714,151000,6.3600,6.3600,6.3600,6.3600,141349,0
PTC-LIS,5,20030714,151500,6.3500,6.3600,6.3500,6.3600,8681,0
PTC-LIS,5,20030714,152000,6.3500,6.3600,6.3500,6.3500,11060,0
PTC-LIS,5,20030714,152500,6.3500,6.3600,6.3500,6.3500,35785,0
PTC-LIS,5,20030714,153000,6.3500,6.3600,6.3500,6.3600,1180,0
PTC-LIS,5,20030714,153500,6.3600,6.3600,6.3500,6.3600,225817,0
PTC-LIS,5,20030714,154000,6.3600,6.3600,6.3600,6.3600,233065,0
PTC-LIS,5,20030714,154500,6.3600,6.3600,6.3600,6.3600,15621,0
PTC-LIS,5,20030714,155000,6.3500,6.3600,6.3500,6.3500,19274,0
PTC-LIS,5,20030714,155500,6.3600,6.3600,6.3500,6.3600,42963,0
PTC-LIS,5,20030714,160000,6.3600,6.3600,6.3600,6.3600,4638,0
PTC-LIS,5,20030714,160500,6.3600,6.3600,6.3500,6.3600,74753,0
PTC-LIS,5,20030714,161000,6.3600,6.3600,6.3500,6.3500,53176,0
PTC-LIS,5,20030714,161500,6.3600,6.3600,6.3500,6.3600,42342,0
PTC-LIS,5,20030714,162000,6.3500,6.3600,6.3500,6.3600,8393,0
PTC-LIS,5,20030714,162500,6.3600,6.3600,6.3600,6.3600,56538,0
PTC-LIS,5,20030714,163000,6.3600,6.3600,6.3600,6.3600,25500,0
PTC-LIS,5,20030715,080500,6.3500,6.3500,6.3300,6.3300,296450,0
PTC-LIS,5,20030715,081000,6.3400,6.3400,6.3400,6.3400,3202,0
PTC-LIS,5,20030715,081500,6.3400,6.3400,6.3400,6.3400,6246,0
PTC-LIS,5,20030715,082000,6.3300,6.3400,6.3300,6.3400,19663,0
PTC-LIS,5,20030715,082500,6.3300,6.3400,6.3300,6.3400,9845,0
PTC-LIS,5,20030715,083000,6.3400,6.3400,6.3300,6.3300,18001,0
PTC-LIS,5,20030715,083500,6.3400,6.3400,6.3400,6.3400,5100,0
PTC-LIS,5,20030715,084000,6.3400,6.3400,6.3400,6.3400,55,0
PTC-LIS,5,20030715,084500,6.3400,6.3500,6.3400,6.3500,15007,0
PTC-LIS,5,20030715,085000,6.3400,6.3500,6.3400,6.3400,11208,0
PTC-LIS,5,20030715,085500,6.3400,6.3400,6.3300,6.3300,767,0
PTC-LIS,5,20030715,090000,6.3400,6.3500,6.3400,6.3400,11398,0
PTC-LIS,5,20030715,090500,6.3400,6.3500,6.3300,6.3500,21637,0
PTC-LIS,5,20030715,091000,6.3300,6.3400,6.3300,6.3300,2261,0
PTC-LIS,5,20030715,091500,6.3400,6.3400,6.3300,6.3400,10823,0
PTC-LIS,5,20030715,092500,6.3300,6.3400,6.3300,6.3300,41209,0
PTC-LIS,5,20030715,093000,6.3400,6.3400,6.3300,6.3300,13267,0
PTC-LIS,5,20030715,093500,6.3300,6.3400,6.3300,6.3300,4317,0
PTC-LIS,5,20030715,094000,6.3300,6.3400,6.3300,6.3300,30379,0
PTC-LIS,5,20030715,094500,6.3400,6.3500,6.3400,6.3500,41598,0
PTC-LIS,5,20030715,095000,6.3400,6.3400,6.3300,6.3300,41387,0
PTC-LIS,5,20030715,095500,6.3300,6.3300,6.3000,6.3100,96121,0
PTC-LIS,5,20030715,100000,6.3200,6.3200,6.3200,6.3200,11086,0
PTC-LIS,5,20030715,100500,6.3300,6.3400,6.3300,6.3400,38296,0
PTC-LIS,5,20030715,101000,6.3300,6.3300,6.3300,6.3300,7800,0
PTC-LIS,5,20030715,102000,6.3400,6.3400,6.3300,6.3400,9923,0
PTC-LIS,5,20030715,102500,6.3400,6.3400,6.3400,6.3400,17972,0
PTC-LIS,5,20030715,103000,6.3400,6.3400,6.3300,6.3300,4149,0
PTC-LIS,5,20030715,103500,6.3300,6.3300,6.3300,6.3300,23638,0
PTC-LIS,5,20030715,104000,6.3300,6.3300,6.3300,6.3300,4800,0
PTC-LIS,5,20030715,104500,6.3400,6.3400,6.3400,6.3400,3000,0
PTC-LIS,5,20030715,105000,6.3300,6.3300,6.3300,6.3300,247,0
PTC-LIS,5,20030715,105500,6.3300,6.3400,6.3300,6.3400,11686,0
PTC-LIS,5,20030715,110000,6.3400,6.3500,6.3400,6.3400,21599,0
PTC-LIS,5,20030715,110500,6.3300,6.3400,6.3300,6.3300,6291,0
PTC-LIS,5,20030715,111000,6.3400,6.3500,6.3300,6.3500,21085,0
PTC-LIS,5,20030715,111500,6.3500,6.3500,6.3400,6.3400,388,0
PTC-LIS,5,20030715,112000,6.3400,6.3400,6.3400,6.3400,500,0
PTC-LIS,5,20030715,112500,6.3500,6.3500,6.3400,6.3400,1550,0
PTC-LIS,5,20030715,113500,6.3400,6.3500,6.3400,6.3500,132324,0
PTC-LIS,5,20030715,114000,6.3500,6.3500,6.3500,6.3500,700,0
PTC-LIS,5,20030715,114500,6.3600,6.3600,6.3500,6.3500,2351,0
PTC-LIS,5,20030715,115000,6.3500,6.3500,6.3500,6.3500,1100,0
PTC-LIS,5,20030715,115500,6.3600,6.3600,6.3600,6.3600,10000,0
PTC-LIS,5,20030715,120000,6.3500,6.3600,6.3500,6.3500,3231,0
PTC-LIS,5,20030715,120500,6.3600,6.3700,6.3600,6.3700,51317,0
PTC-LIS,5,20030715,121000,6.3700,6.3800,6.3600,6.3600,9485,0
PTC-LIS,5,20030715,121500,6.3700,6.3800,6.3700,6.3700,12561,0
PTC-LIS,5,20030715,122000,6.3700,6.3700,6.3600,6.3600,13574,0
PTC-LIS,5,20030715,122500,6.3600,6.3700,6.3500,6.3700,25742,0
PTC-LIS,5,20030715,123000,6.3600,6.3600,6.3600,6.3600,16020,0
PTC-LIS,5,20030715,123500,6.3500,6.3500,6.3500,6.3500,135593,0
PTC-LIS,5,20030715,124000,6.3500,6.3600,6.3500,6.3600,21030,0
PTC-LIS,5,20030715,124500,6.3600,6.3600,6.3600,6.3600,10490,0
PTC-LIS,5,20030715,125000,6.3600,6.3600,6.3600,6.3600,17000,0
PTC-LIS,5,20030715,125500,6.3600,6.3600,6.3500,6.3600,10944,0
PTC-LIS,5,20030715,130500,6.3600,6.3600,6.3600,6.3600,42,0
PTC-LIS,5,20030715,131000,6.3600,6.3700,6.3600,6.3700,724,0
PTC-LIS,5,20030715,131500,6.3600,6.3700,6.3600,6.3700,2985,0
PTC-LIS,5,20030715,132000,6.3600,6.3600,6.3600,6.3600,4292,0
PTC-LIS,5,20030715,132500,6.3600,6.3600,6.3600,6.3600,5050,0
PTC-LIS,5,20030715,133000,6.3700,6.3700,6.3500,6.3600,23796,0
PTC-LIS,5,20030715,133500,6.3600,6.3600,6.3600,6.3600,24989,0
PTC-LIS,5,20030715,134000,6.3500,6.3600,6.3500,6.3600,59660,0
PTC-LIS,5,20030715,134500,6.3700,6.3700,6.3500,6.3500,125459,0
PTC-LIS,5,20030715,135000,6.3500,6.3600,6.3500,6.3500,13652,0
PTC-LIS,5,20030715,135500,6.3600,6.3700,6.3500,6.3500,7745,0
PTC-LIS,5,20030715,140000,6.3600,6.3600,6.3500,6.3500,527,0
PTC-LIS,5,20030715,140500,6.3500,6.3600,6.3500,6.3500,18936,0
PTC-LIS,5,20030715,141500,6.3600,6.3600,6.3600,6.3600,1000,0
PTC-LIS,5,20030715,142000,6.3500,6.3600,6.3500,6.3600,6078,0
PTC-LIS,5,20030715,142500,6.3500,6.3600,6.3500,6.3600,170947,0
PTC-LIS,5,20030715,143000,6.3600,6.3700,6.3600,6.3700,77484,0
PTC-LIS,5,20030715,143500,6.3700,6.3700,6.3600,6.3600,6067,0
PTC-LIS,5,20030715,144000,6.3600,6.3600,6.3500,6.3500,79334,0
PTC-LIS,5,20030715,145000,6.3600,6.3600,6.3500,6.3500,27885,0
PTC-LIS,5,20030715,145500,6.3500,6.3600,6.3200,6.3300,128599,0
PTC-LIS,5,20030715,150000,6.3200,6.3400,6.3200,6.3400,26223,0
PTC-LIS,5,20030715,150500,6.3500,6.3600,6.3400,6.3500,79388,0
PTC-LIS,5,20030715,151000,6.3500,6.3500,6.3400,6.3400,6191,0
PTC-LIS,5,20030715,151500,6.3500,6.3500,6.3500,6.3500,9461,0
PTC-LIS,5,20030715,152000,6.3500,6.3600,6.3500,6.3500,16725,0
PTC-LIS,5,20030715,152500,6.3400,6.3400,6.3400,6.3400,33169,0
PTC-LIS,5,20030715,153000,6.3500,6.3600,6.3400,6.3500,24942,0
PTC-LIS,5,20030715,153500,6.3500,6.3500,6.3500,6.3500,45952,0
PTC-LIS,5,20030715,154000,6.3500,6.3500,6.3500,6.3500,2372,0
PTC-LIS,5,20030715,154500,6.3500,6.3600,6.3500,6.3600,29613,0
PTC-LIS,5,20030715,155000,6.3600,6.3700,6.3600,6.3600,327155,0
PTC-LIS,5,20030715,155500,6.3600,6.3600,6.3500,6.3600,16082,0
PTC-LIS,5,20030715,160000,6.3600,6.3600,6.3500,6.3500,27571,0
PTC-LIS,5,20030715,160500,6.3600,6.3700,6.3500,6.3600,47401,0
PTC-LIS,5,20030715,161000,6.3600,6.3700,6.3600,6.3600,29601,0
PTC-LIS,5,20030715,161500,6.3600,6.3600,6.3500,6.3600,105413,0
PTC-LIS,5,20030715,162000,6.3600,6.3700,6.3500,6.3500,20411,0
PTC-LIS,5,20030715,162500,6.3500,6.3600,6.3500,6.3500,37062,0
PTC-LIS,5,20030716,080500,6.3600,6.3700,6.3600,6.3700,31954,0
PTC-LIS,5,20030716,081000,6.3700,6.3700,6.3700,6.3700,12977,0
PTC-LIS,5,20030716,081500,6.3700,6.3900,6.3700,6.3800,132188,0
PTC-LIS,5,20030716,082000,6.3800,6.3800,6.3800,6.3800,10763,0
PTC-LIS,5,20030716,082500,6.3800,6.3900,6.3800,6.3900,106862,0
PTC-LIS,5,20030716,083000,6.3800,6.4000,6.3800,6.4000,281934,0
PTC-LIS,5,20030716,083500,6.4000,6.4000,6.4000,6.4000,78335,0
PTC-LIS,5,20030716,084000,6.4000,6.4000,6.3900,6.3900,26722,0
PTC-LIS,5,20030716,084500,6.3900,6.3900,6.3800,6.3800,63038,0
PTC-LIS,5,20030716,085000,6.3800,6.3800,6.3800,6.3800,70836,0
PTC-LIS,5,20030716,085500,6.3800,6.3900,6.3800,6.3800,12499,0
PTC-LIS,5,20030716,090000,6.3800,6.3900,6.3800,6.3800,40923,0
PTC-LIS,5,20030716,090500,6.3800,6.3800,6.3800,6.3800,1596,0
PTC-LIS,5,20030716,091000,6.3700,6.3800,6.3600,6.3600,27635,0
PTC-LIS,5,20030716,091500,6.3800,6.3800,6.3600,6.3800,19000,0
PTC-LIS,5,20030716,092000,6.3700,6.3700,6.3700,6.3700,12699,0
PTC-LIS,5,20030716,092500,6.3600,6.3700,6.3600,6.3700,3701,0
PTC-LIS,5,20030716,093000,6.3600,6.3700,6.3600,6.3700,10245,0
PTC-LIS,5,20030716,093500,6.3700,6.3700,6.3600,6.3700,103863,0
PTC-LIS,5,20030716,094000,6.3600,6.3700,6.3600,6.3700,8565,0
PTC-LIS,5,20030716,094500,6.3600,6.3900,6.3600,6.3800,54853,0
PTC-LIS,5,20030716,095000,6.3800,6.3800,6.3800,6.3800,15366,0
PTC-LIS,5,20030716,095500,6.3700,6.3800,6.3700,6.3700,3530,0
PTC-LIS,5,20030716,100000,6.3700,6.3800,6.3700,6.3800,15281,0
PTC-LIS,5,20030716,100500,6.3800,6.3800,6.3800,6.3800,3000,0
PTC-LIS,5,20030716,101000,6.3800,6.3800,6.3800,6.3800,7000,0
PTC-LIS,5,20030716,101500,6.3800,6.3800,6.3800,6.3800,34619,0
PTC-LIS,5,20030716,102000,6.3700,6.3700,6.3700,6.3700,1750,0
PTC-LIS,5,20030716,102500,6.3700,6.3800,6.3700,6.3800,3836,0
PTC-LIS,5,20030716,103000,6.3800,6.3800,6.3800,6.3800,30,0
PTC-LIS,5,20030716,103500,6.3800,6.3800,6.3700,6.3700,21633,0
PTC-LIS,5,20030716,104000,6.3800,6.3800,6.3700,6.3700,1100,0
PTC-LIS,5,20030716,104500,6.3800,6.3800,6.3600,6.3600,101076,0
PTC-LIS,5,20030716,105000,6.3600,6.3600,6.3500,6.3500,27280,0
PTC-LIS,5,20030716,105500,6.3500,6.3600,6.3400,6.3600,110549,0
PTC-LIS,5,20030716,110000,6.3600,6.3600,6.3600,6.3600,20596,0
PTC-LIS,5,20030716,110500,6.3600,6.3700,6.3600,6.3600,2212,0
PTC-LIS,5,20030716,111000,6.3600,6.3700,6.3600,6.3600,12082,0
PTC-LIS,5,20030716,111500,6.3600,6.3700,6.3600,6.3600,11385,0
PTC-LIS,5,20030716,112000,6.3600,6.3600,6.3600,6.3600,95,0
PTC-LIS,5,20030716,112500,6.3500,6.3700,6.3500,6.3700,6804,0
PTC-LIS,5,20030716,113000,6.3700,6.3700,6.3600,6.3600,2413,0
PTC-LIS,5,20030716,113500,6.3600,6.3700,6.3600,6.3700,1575,0
PTC-LIS,5,20030716,114000,6.3600,6.3600,6.3500,6.3600,20943,0
PTC-LIS,5,20030716,114500,6.3600,6.3600,6.3600,6.3600,10075,0
PTC-LIS,5,20030716,115000,6.3600,6.3600,6.3500,6.3500,825,0
PTC-LIS,5,20030716,115500,6.3500,6.3600,6.3500,6.3500,13256,0
PTC-LIS,5,20030716,120000,6.3500,6.3600,6.3500,6.3600,17460,0
PTC-LIS,5,20030716,120500,6.3600,6.3700,6.3600,6.3700,278,0
PTC-LIS,5,20030716,121000,6.3600,6.3600,6.3600,6.3600,2260,0
PTC-LIS,5,20030716,121500,6.3700,6.3700,6.3700,6.3700,200,0
PTC-LIS,5,20030716,122000,6.3700,6.3700,6.3700,6.3700,100,0
PTC-LIS,5,20030716,122500,6.3700,6.3700,6.3600,6.3700,11086,0
PTC-LIS,5,20030716,123000,6.3700,6.3700,6.3600,6.3600,1277,0
PTC-LIS,5,20030716,123500,6.3700,6.3700,6.3700,6.3700,75,0
PTC-LIS,5,20030716,124000,6.3700,6.3800,6.3600,6.3700,130411,0
PTC-LIS,5,20030716,124500,6.3700,6.3700,6.3600,6.3700,30085,0
PTC-LIS,5,20030716,125000,6.3600,6.3700,6.3600,6.3600,400,0
PTC-LIS,5,20030716,125500,6.3700,6.3700,6.3600,6.3700,31505,0
PTC-LIS,5,20030716,130000,6.3700,6.3700,6.3700,6.3700,51240,0
PTC-LIS,5,20030716,130500,6.3700,6.3700,6.3700,6.3700,6503,0
PTC-LIS,5,20030716,131000,6.3700,6.3700,6.3700,6.3700,5748,0
PTC-LIS,5,20030716,131500,6.3800,6.3800,6.3800,6.3800,225,0
PTC-LIS,5,20030716,132000,6.3800,6.3800,6.3800,6.3800,890,0
PTC-LIS,5,20030716,133000,6.3800,6.3800,6.3800,6.3800,1125,0
PTC-LIS,5,20030716,133500,6.3700,6.3800,6.3700,6.3700,6025,0
PTC-LIS,5,20030716,134000,6.3800,6.3800,6.3700,6.3800,185733,0
PTC-LIS,5,20030716,134500,6.3800,6.3800,6.3700,6.3800,89563,0
PTC-LIS,5,20030716,135000,6.3800,6.3800,6.3700,6.3700,5525,0
PTC-LIS,5,20030716,135500,6.3800,6.3800,6.3800,6.3800,25,0
PTC-LIS,5,20030716,140000,6.3700,6.3800,6.3700,6.3700,78145,0
PTC-LIS,5,20030716,140500,6.3800,6.3800,6.3700,6.3800,19025,0
PTC-LIS,5,20030716,141000,6.3800,6.3800,6.3700,6.3800,27386,0
PTC-LIS,5,20030716,141500,6.3700,6.3700,6.3700,6.3700,586,0
PTC-LIS,5,20030716,142000,6.3800,6.3800,6.3700,6.3700,40033,0
PTC-LIS,5,20030716,142500,6.3700,6.3800,6.3700,6.3700,1511,0
PTC-LIS,5,20030716,143000,6.3800,6.3800,6.3700,6.3700,90304,0
PTC-LIS,5,20030716,143500,6.3700,6.3800,6.3700,6.3700,61814,0
PTC-LIS,5,20030716,144000,6.3700,6.3700,6.3600,6.3600,46491,0
PTC-LIS,5,20030716,144500,6.3600,6.3700,6.3600,6.3700,129840,0
PTC-LIS,5,20030716,145000,6.3600,6.3700,6.3600,6.3600,221230,0
PTC-LIS,5,20030716,145500,6.3500,6.3500,6.3400,6.3500,158107,0
PTC-LIS,5,20030716,150000,6.3400,6.3500,6.3400,6.3400,19502,0
PTC-LIS,5,20030716,150500,6.3400,6.3500,6.3300,6.3400,27728,0
PTC-LIS,5,20030716,151000,6.3300,6.3400,6.3300,6.3300,11417,0
PTC-LIS,5,20030716,151500,6.3300,6.3300,6.3100,6.3100,98023,0
PTC-LIS,5,20030716,152000,6.3200,6.3400,6.3100,6.3400,570718,0
PTC-LIS,5,20030716,152500,6.3200,6.3400,6.3200,6.3300,134452,0
PTC-LIS,5,20030716,153000,6.3300,6.3300,6.3200,6.3200,34122,0
PTC-LIS,5,20030716,153500,6.3200,6.3300,6.3200,6.3300,18125,0
PTC-LIS,5,20030716,154000,6.3300,6.3500,6.3200,6.3500,157005,0
PTC-LIS,5,20030716,154500,6.3500,6.3600,6.3400,6.3400,60322,0
PTC-LIS,5,20030716,155000,6.3500,6.3500,6.3400,6.3400,27400,0
PTC-LIS,5,20030716,155500,6.3500,6.3500,6.3400,6.3400,5648,0
PTC-LIS,5,20030716,160000,6.3400,6.3500,6.3400,6.3500,44533,0
PTC-LIS,5,20030716,160500,6.3500,6.3600,6.3500,6.3500,93926,0
PTC-LIS,5,20030716,161000,6.3500,6.3500,6.3400,6.3400,86020,0
PTC-LIS,5,20030716,161500,6.3300,6.3400,6.3200,6.3300,146478,0
PTC-LIS,5,20030716,162000,6.3300,6.3500,6.3200,6.3400,63478,0
PTC-LIS,5,20030716,162500,6.3500,6.3500,6.3400,6.3400,154760,0
PTC-LIS,5,20030717,080500,6.3200,6.3300,6.3200,6.3300,31699,0
PTC-LIS,5,20030717,081000,6.3300,6.3300,6.3300,6.3300,251,0
PTC-LIS,5,20030717,081500,6.3400,6.3400,6.3400,6.3400,2115,0
PTC-LIS,5,20030717,082000,6.3500,6.3600,6.3500,6.3500,75702,0
PTC-LIS,5,20030717,082500,6.3500,6.3600,6.3500,6.3500,23075,0
PTC-LIS,5,20030717,083000,6.3500,6.3500,6.3500,6.3500,1000,0
PTC-LIS,5,20030717,083500,6.3600,6.3700,6.3500,6.3700,89116,0
PTC-LIS,5,20030717,084000,6.3700,6.3800,6.3600,6.3600,35024,0
PTC-LIS,5,20030717,084500,6.3500,6.3500,6.3400,6.3500,45726,0
PTC-LIS,5,20030717,085000,6.3500,6.3500,6.3500,6.3500,3034,0
PTC-LIS,5,20030717,090000,6.3400,6.3500,6.3400,6.3400,22700,0
PTC-LIS,5,20030717,090500,6.3400,6.3400,6.3300,6.3400,5333,0
PTC-LIS,5,20030717,091000,6.3300,6.3300,6.3300,6.3300,38108,0
PTC-LIS,5,20030717,091500,6.3300,6.3300,6.3300,6.3300,500,0
PTC-LIS,5,20030717,092000,6.3300,6.3400,6.3300,6.3400,2859,0
PTC-LIS,5,20030717,092500,6.3300,6.3300,6.3300,6.3300,200,0
PTC-LIS,5,20030717,093000,6.3400,6.3400,6.3400,6.3400,250,0
PTC-LIS,5,20030717,093500,6.3300,6.3400,6.3300,6.3400,698,0
PTC-LIS,5,20030717,094000,6.3300,6.3400,6.3300,6.3400,11208,0
PTC-LIS,5,20030717,094500,6.3400,6.3400,6.3400,6.3400,56417,0
PTC-LIS,5,20030717,095000,6.3500,6.3500,6.3400,6.3400,1299,0
PTC-LIS,5,20030717,095500,6.3500,6.3500,6.3400,6.3400,61135,0
PTC-LIS,5,20030717,100000,6.3500,6.3600,6.3500,6.3500,5000,0
PTC-LIS,5,20030717,100500,6.3400,6.3400,6.3400,6.3400,17296,0
PTC-LIS,5,20030717,101000,6.3400,6.3400,6.3400,6.3400,4300,0
PTC-LIS,5,20030717,101500,6.3400,6.3500,6.3400,6.3400,7449,0
PTC-LIS,5,20030717,102000,6.3300,6.3300,6.3200,6.3300,43490,0
PTC-LIS,5,20030717,102500,6.3300,6.3300,6.3200,6.3300,18302,0
PTC-LIS,5,20030717,103000,6.3200,6.3300,6.3100,6.3100,64223,0
PTC-LIS,5,20030717,103500,6.3200,6.3200,6.3200,6.3200,9572,0
PTC-LIS,5,20030717,104000,6.3300,6.3300,6.3300,6.3300,1317,0
PTC-LIS,5,20030717,104500,6.3300,6.3300,6.3300,6.3300,5492,0
PTC-LIS,5,20030717,105000,6.3400,6.3400,6.3300,6.3300,47518,0
PTC-LIS,5,20030717,105500,6.3200,6.3200,6.3200,6.3200,10550,0
PTC-LIS,5,20030717,110000,6.3300,6.3300,6.3200,6.3300,23029,0
PTC-LIS,5,20030717,110500,6.3200,6.3300,6.3200,6.3200,8061,0
PTC-LIS,5,20030717,111000,6.3200,6.3300,6.3200,6.3200,61591,0
PTC-LIS,5,20030717,111500,6.3300,6.3300,6.3200,6.3200,1448,0
PTC-LIS,5,20030717,112000,6.3200,6.3300,6.3200,6.3300,6785,0
PTC-LIS,5,20030717,112500,6.3300,6.3400,6.3200,6.3400,46165,0
PTC-LIS,5,20030717,113000,6.3400,6.3400,6.3300,6.3300,2578,0
PTC-LIS,5,20030717,113500,6.3400,6.3400,6.3300,6.3400,22572,0
PTC-LIS,5,20030717,114000,6.3400,6.3400,6.3300,6.3400,48289,0
PTC-LIS,5,20030717,114500,6.3400,6.3500,6.3400,6.3500,67006,0
PTC-LIS,5,20030717,115000,6.3500,6.3600,6.3500,6.3500,39260,0
PTC-LIS,5,20030717,115500,6.3500,6.3600,6.3500,6.3600,69797,0
PTC-LIS,5,20030717,120000,6.3600,6.3600,6.3500,6.3500,10040,0
PTC-LIS,5,20030717,120500,6.3500,6.3600,6.3500,6.3500,16269,0
PTC-LIS,5,20030717,121000,6.3600,6.3600,6.3500,6.3500,50165,0
PTC-LIS,5,20030717,121500,6.3500,6.3500,6.3500,6.3500,9700,0
PTC-LIS,5,20030717,122000,6.3500,6.3600,6.3400,6.3500,27674,0
PTC-LIS,5,20030717,122500,6.3500,6.3500,6.3400,6.3500,2998,0
PTC-LIS,5,20030717,123000,6.3500,6.3500,6.3400,6.3400,12590,0
PTC-LIS,5,20030717,123500,6.3400,6.3500,6.3400,6.3400,15344,0
PTC-LIS,5,20030717,124000,6.3500,6.3500,6.3400,6.3400,2193,0
PTC-LIS,5,20030717,124500,6.3500,6.3500,6.3500,6.3500,23800,0
PTC-LIS,5,20030717,125000,6.3500,6.3500,6.3400,6.3500,72003,0
PTC-LIS,5,20030717,125500,6.3500,6.3500,6.3400,6.3400,13413,0
PTC-LIS,5,20030717,130000,6.3400,6.3400,6.3400,6.3400,2736,0
PTC-LIS,5,20030717,130500,6.3500,6.3500,6.3400,6.3400,1740,0
PTC-LIS,5,20030717,131000,6.3400,6.3400,6.3400,6.3400,247,0
PTC-LIS,5,20030717,131500,6.3400,6.3500,6.3400,6.3500,17906,0
PTC-LIS,5,20030717,132000,6.3500,6.3500,6.3400,6.3500,17000,0
PTC-LIS,5,20030717,132500,6.3500,6.3500,6.3500,6.3500,45677,0
PTC-LIS,5,20030717,133000,6.3500,6.3500,6.3400,6.3400,95712,0
PTC-LIS,5,20030717,133500,6.3500,6.3500,6.3500,6.3500,9004,0
PTC-LIS,5,20030717,134000,6.3400,6.3500,6.3400,6.3400,7964,0
PTC-LIS,5,20030717,134500,6.3400,6.3500,6.3400,6.3500,128366,0
PTC-LIS,5,20030717,135000,6.3400,6.3500,6.3400,6.3400,16931,0
PTC-LIS,5,20030717,135500,6.3400,6.3500,6.3400,6.3500,7235,0
PTC-LIS,5,20030717,140000,6.3500,6.3500,6.3400,6.3500,24247,0
PTC-LIS,5,20030717,140500,6.3500,6.3500,6.3500,6.3500,199772,0
PTC-LIS,5,20030717,141000,6.3400,6.3500,6.3400,6.3500,15007,0
PTC-LIS,5,20030717,141500,6.3500,6.3500,6.3400,6.3500,72902,0
PTC-LIS,5,20030717,142000,6.3500,6.3500,6.3500,6.3500,18575,0
PTC-LIS,5,20030717,142500,6.3600,6.3600,6.3600,6.3600,5,0
PTC-LIS,5,20030717,143000,6.3600,6.3600,6.3500,6.3500,7534,0
PTC-LIS,5,20030717,143500,6.3500,6.3600,6.3500,6.3600,4505,0
PTC-LIS,5,20030717,144000,6.3600,6.3600,6.3500,6.3500,65776,0
PTC-LIS,5,20030717,144500,6.3600,6.3700,6.3500,6.3600,34609,0
PTC-LIS,5,20030717,145000,6.3700,6.3700,6.3600,6.3700,73652,0
PTC-LIS,5,20030717,145500,6.3600,6.3800,6.3600,6.3800,29646,0
PTC-LIS,5,20030717,150000,6.3700,6.3800,6.3600,6.3700,127901,0
PTC-LIS,5,20030717,150500,6.3700,6.3800,6.3600,6.3800,85952,0
PTC-LIS,5,20030717,151000,6.3800,6.3800,6.3700,6.3800,57513,0
PTC-LIS,5,20030717,151500,6.3700,6.3800,6.3600,6.3600,209058,0
PTC-LIS,5,20030717,152000,6.3700,6.3900,6.3600,6.3700,207642,0
PTC-LIS,5,20030717,152500,6.3700,6.3900,6.3700,6.3700,72549,0
PTC-LIS,5,20030717,153000,6.3800,6.3900,6.3700,6.3700,217461,0
PTC-LIS,5,20030717,153500,6.3700,6.3800,6.3700,6.3800,66458,0
PTC-LIS,5,20030717,154000,6.3700,6.3700,6.3700,6.3700,17571,0
PTC-LIS,5,20030717,154500,6.3700,6.3800,6.3700,6.3700,6264,0
PTC-LIS,5,20030717,155000,6.3700,6.3800,6.3700,6.3700,16037,0
PTC-LIS,5,20030717,155500,6.3700,6.3800,6.3700,6.3800,165214,0
PTC-LIS,5,20030717,160000,6.3900,6.3900,6.3800,6.3900,135751,0
PTC-LIS,5,20030717,160500,6.3900,6.4000,6.3900,6.3900,598770,0
PTC-LIS,5,20030717,161000,6.3900,6.4000,6.3900,6.3900,33921,0
PTC-LIS,5,20030717,161500,6.3900,6.4000,6.3900,6.3900,72046,0
PTC-LIS,5,20030717,162000,6.4000,6.4000,6.3800,6.3800,272488,0
PTC-LIS,5,20030717,162500,6.3800,6.3900,6.3700,6.3900,120203,0
PTC-LIS,5,20030717,163000,6.4000,6.4000,6.4000,6.4000,41457,0
PTC-LIS,5,20030718,080500,6.3900,6.3900,6.3800,6.3800,83477,0
PTC-LIS,5,20030718,081000,6.3900,6.4200,6.3800,6.4100,206676,0
PTC-LIS,5,20030718,081500,6.4100,6.4200,6.4100,6.4200,42086,0
PTC-LIS,5,20030718,082000,6.4300,6.4300,6.4200,6.4200,11505,0
PTC-LIS,5,20030718,082500,6.4100,6.4100,6.4100,6.4100,134,0
PTC-LIS,5,20030718,083000,6.4100,6.4200,6.4100,6.4200,12300,0
PTC-LIS,5,20030718,083500,6.4100,6.4100,6.4000,6.4000,120350,0
PTC-LIS,5,20030718,084000,6.4100,6.4100,6.4100,6.4100,15922,0
PTC-LIS,5,20030718,084500,6.4100,6.4100,6.4000,6.4000,55425,0
PTC-LIS,5,20030718,085000,6.4000,6.4000,6.3900,6.4000,65674,0
PTC-LIS,5,20030718,085500,6.3900,6.3900,6.3800,6.3800,32624,0
PTC-LIS,5,20030718,090000,6.3900,6.3900,6.3800,6.3900,176614,0
PTC-LIS,5,20030718,091000,6.3800,6.3800,6.3800,6.3800,27657,0
PTC-LIS,5,20030718,091500,6.3700,6.3700,6.3700,6.3700,10009,0
PTC-LIS,5,20030718,092000,6.3700,6.3900,6.3700,6.3900,114661,0
PTC-LIS,5,20030718,092500,6.3900,6.3900,6.3800,6.3900,251510,0
PTC-LIS,5,20030718,093000,6.3900,6.3900,6.3900,6.3900,52000,0
PTC-LIS,5,20030718,093500,6.4000,6.4100,6.4000,6.4000,55083,0
PTC-LIS,5,20030718,094000,6.4100,6.4100,6.4100,6.4100,5001,0
PTC-LIS,5,20030718,095000,6.4100,6.4100,6.4100,6.4100,21266,0
PTC-LIS,5,20030718,095500,6.4100,6.4200,6.4100,6.4200,30907,0
PTC-LIS,5,20030718,100000,6.4200,6.4400,6.4200,6.4300,61660,0
PTC-LIS,5,20030718,100500,6.4300,6.4300,6.4200,6.4200,47806,0
PTC-LIS,5,20030718,101000,6.4300,6.4300,6.4200,6.4200,14690,0
PTC-LIS,5,20030718,101500,6.4300,6.4300,6.4200,6.4300,170152,0
PTC-LIS,5,20030718,102000,6.4300,6.4300,6.4300,6.4300,47000,0
PTC-LIS,5,20030718,102500,6.4300,6.4300,6.4200,6.4200,9170,0
PTC-LIS,5,20030718,103000,6.4200,6.4300,6.4100,6.4200,559782,0
PTC-LIS,5,20030718,103500,6.4200,6.4200,6.4000,6.4000,237455,0
PTC-LIS,5,20030718,104000,6.4100,6.4200,6.4100,6.4100,9501,0
PTC-LIS,5,20030718,104500,6.4200,6.4200,6.4000,6.4000,1511,0
PTC-LIS,5,20030718,105000,6.4000,6.4200,6.4000,6.4100,388204,0
PTC-LIS,5,20030718,105500,6.4100,6.4200,6.4100,6.4100,15511,0
PTC-LIS,5,20030718,110500,6.4000,6.4000,6.4000,6.4000,9800,0
PTC-LIS,5,20030718,111000,6.4000,6.4000,6.4000,6.4000,11192,0
PTC-LIS,5,20030718,111500,6.4000,6.4100,6.4000,6.4000,15400,0
PTC-LIS,5,20030718,112000,6.4000,6.4100,6.4000,6.4000,34351,0
PTC-LIS,5,20030718,112500,6.3900,6.3900,6.3900,6.3900,56700,0
PTC-LIS,5,20030718,113000,6.3800,6.3900,6.3800,6.3900,6192,0
PTC-LIS,5,20030718,113500,6.3900,6.3900,6.3900,6.3900,7500,0
PTC-LIS,5,20030718,114000,6.4000,6.4000,6.3900,6.4000,21541,0
PTC-LIS,5,20030718,114500,6.3900,6.4000,6.3900,6.4000,27148,0
PTC-LIS,5,20030718,115000,6.4000,6.4000,6.3900,6.4000,133672,0
PTC-LIS,5,20030718,115500,6.4000,6.4100,6.4000,6.4100,1600,0
PTC-LIS,5,20030718,120000,6.3900,6.4000,6.3900,6.4000,143410,0
PTC-LIS,5,20030718,120500,6.3900,6.4000,6.3900,6.4000,1100,0
PTC-LIS,5,20030718,121000,6.4000,6.4000,6.3900,6.3900,66118,0
PTC-LIS,5,20030718,121500,6.4000,6.4000,6.4000,6.4000,500,0
PTC-LIS,5,20030718,122000,6.3900,6.3900,6.3900,6.3900,183400,0
PTC-LIS,5,20030718,122500,6.3900,6.3900,6.3900,6.3900,16750,0
PTC-LIS,5,20030718,123000,6.4000,6.4000,6.4000,6.4000,7945,0
PTC-LIS,5,20030718,123500,6.4000,6.4100,6.4000,6.4100,25805,0
PTC-LIS,5,20030718,124000,6.3900,6.4000,6.3900,6.4000,1420,0
PTC-LIS,5,20030718,124500,6.3900,6.3900,6.3900,6.3900,500,0
PTC-LIS,5,20030718,125000,6.4000,6.4000,6.4000,6.4000,20473,0
PTC-LIS,5,20030718,125500,6.4100,6.4100,6.4000,6.4000,2634,0
PTC-LIS,5,20030718,130000,6.4000,6.4000,6.4000,6.4000,3896,0
PTC-LIS,5,20030718,130500,6.3900,6.3900,6.3900,6.3900,42744,0
PTC-LIS,5,20030718,131500,6.3900,6.3900,6.3800,6.3800,1753,0
PTC-LIS,5,20030718,132500,6.3800,6.3900,6.3800,6.3900,34666,0
PTC-LIS,5,20030718,133000,6.3800,6.3900,6.3800,6.3900,27050,0
PTC-LIS,5,20030718,133500,6.3900,6.3900,6.3900,6.3900,401,0
PTC-LIS,5,20030718,134000,6.3900,6.3900,6.3900,6.3900,8549,0
PTC-LIS,5,20030718,140000,6.3900,6.3900,6.3900,6.3900,1992,0
PTC-LIS,5,20030718,140500,6.3900,6.3900,6.3900,6.3900,7500,0
PTC-LIS,5,20030718,141000,6.4000,6.4000,6.3900,6.3900,151,0
PTC-LIS,5,20030718,141500,6.3900,6.4000,6.3900,6.4000,62475,0
PTC-LIS,5,20030718,142000,6.4000,6.4000,6.3900,6.3900,21495,0
PTC-LIS,5,20030718,142500,6.3900,6.3900,6.3900,6.3900,5248,0
PTC-LIS,5,20030718,143000,6.3900,6.4000,6.3900,6.3900,20207,0
PTC-LIS,5,20030718,144000,6.4000,6.4000,6.4000,6.4000,750,0
PTC-LIS,5,20030718,144500,6.4000,6.4000,6.4000,6.4000,51570,0
PTC-LIS,5,20030718,145000,6.4000,6.4000,6.3900,6.4000,52176,0
PTC-LIS,5,20030718,145500,6.3800,6.3900,6.3800,6.3900,15570,0
PTC-LIS,5,20030718,150000,6.3900,6.3900,6.3800,6.3900,14321,0
PTC-LIS,5,20030718,150500,6.3900,6.3900,6.3800,6.3800,47414,0
PTC-LIS,5,20030718,151000,6.3800,6.3800,6.3800,6.3800,2000,0
PTC-LIS,5,20030718,151500,6.3700,6.3700,6.3400,6.3500,210331,0
PTC-LIS,5,20030718,152000,6.3500,6.3500,6.3500,6.3500,2786,0
PTC-LIS,5,20030718,152500,6.3500,6.3500,6.3300,6.3300,199957,0
PTC-LIS,5,20030718,153000,6.3300,6.3600,6.3300,6.3500,62250,0
PTC-LIS,5,20030718,153500,6.3500,6.3500,6.3500,6.3500,29936,0
PTC-LIS,5,20030718,154000,6.3500,6.3600,6.3500,6.3500,41633,0
PTC-LIS,5,20030718,154500,6.3500,6.3600,6.3500,6.3600,57911,0
PTC-LIS,5,20030718,155000,6.3600,6.3700,6.3600,6.3600,46300,0
PTC-LIS,5,20030718,155500,6.3700,6.3700,6.3600,6.3700,99853,0
PTC-LIS,5,20030718,160000,6.3600,6.3600,6.3500,6.3600,67401,0
PTC-LIS,5,20030718,160500,6.3500,6.3600,6.3400,6.3400,54986,0
PTC-LIS,5,20030718,161000,6.3500,6.3500,6.3400,6.3400,2256,0
PTC-LIS,5,20030718,161500,6.3400,6.3500,6.3400,6.3500,46195,0
PTC-LIS,5,20030718,162000,6.3400,6.3600,6.3400,6.3500,112567,0
PTC-LIS,5,20030718,162500,6.3500,6.3600,6.3500,6.3500,34900,0
PTC-LIS,5,20030721,080500,6.3600,6.3600,6.3500,6.3500,21427,0
PTC-LIS,5,20030721,081500,6.3500,6.3500,6.3500,6.3500,4500,0
PTC-LIS,5,20030721,082000,6.3500,6.3500,6.3400,6.3400,12841,0
PTC-LIS,5,20030721,082500,6.3400,6.3400,6.3200,6.3200,21860,0
PTC-LIS,5,20030721,083000,6.3200,6.3300,6.3100,6.3100,5310,0
PTC-LIS,5,20030721,083500,6.3200,6.3200,6.3200,6.3200,1150,0
PTC-LIS,5,20030721,084000,6.3200,6.3200,6.3200,6.3200,21026,0
PTC-LIS,5,20030721,084500,6.3200,6.3200,6.3200,6.3200,5073,0
PTC-LIS,5,20030721,085000,6.3200,6.3200,6.3200,6.3200,483,0
PTC-LIS,5,20030721,085500,6.3300,6.3300,6.3300,6.3300,28050,0
PTC-LIS,5,20030721,090000,6.3300,6.3300,6.3300,6.3300,12961,0
PTC-LIS,5,20030721,090500,6.3300,6.3300,6.3300,6.3300,3000,0
PTC-LIS,5,20030721,091000,6.3300,6.3300,6.3300,6.3300,2010,0
PTC-LIS,5,20030721,091500,6.3300,6.3300,6.3300,6.3300,4385,0
PTC-LIS,5,20030721,092000,6.3300,6.3300,6.3300,6.3300,1435,0
PTC-LIS,5,20030721,092500,6.3300,6.3300,6.3300,6.3300,30561,0
PTC-LIS,5,20030721,093000,6.3300,6.3300,6.3200,6.3200,23649,0
PTC-LIS,5,20030721,093500,6.3200,6.3200,6.3200,6.3200,29624,0
PTC-LIS,5,20030721,094500,6.3100,6.3100,6.2900,6.2900,104669,0
PTC-LIS,5,20030721,095000,6.2900,6.2900,6.2800,6.2800,29260,0
PTC-LIS,5,20030721,095500,6.2800,6.2800,6.2700,6.2700,37762,0
PTC-LIS,5,20030721,100000,6.2700,6.2700,6.2600,6.2600,71034,0
PTC-LIS,5,20030721,100500,6.2600,6.2600,6.2600,6.2600,34082,0
PTC-LIS,5,20030721,101000,6.2600,6.2800,6.2600,6.2800,28677,0
PTC-LIS,5,20030721,101500,6.2700,6.2800,6.2700,6.2800,45893,0
PTC-LIS,5,20030721,102000,6.2800,6.2800,6.2600,6.2700,40854,0
PTC-LIS,5,20030721,102500,6.2700,6.2700,6.2600,6.2700,1810,0
PTC-LIS,5,20030721,103000,6.2700,6.2700,6.2600,6.2700,18687,0
PTC-LIS,5,20030721,103500,6.2700,6.2700,6.2700,6.2700,16408,0
PTC-LIS,5,20030721,104000,6.2700,6.2800,6.2700,6.2800,1500,0
PTC-LIS,5,20030721,104500,6.2800,6.2800,6.2600,6.2600,61630,0
PTC-LIS,5,20030721,105000,6.2700,6.2700,6.2600,6.2700,10633,0
PTC-LIS,5,20030721,105500,6.2700,6.2700,6.2700,6.2700,100,0
PTC-LIS,5,20030721,110000,6.2700,6.2700,6.2600,6.2600,15068,0
PTC-LIS,5,20030721,110500,6.2700,6.2700,6.2600,6.2700,45134,0
PTC-LIS,5,20030721,111000,6.2700,6.2700,6.2600,6.2700,111735,0
PTC-LIS,5,20030721,111500,6.2600,6.2600,6.2600,6.2600,1755,0
PTC-LIS,5,20030721,112000,6.2600,6.2700,6.2600,6.2700,1261,0
PTC-LIS,5,20030721,113000,6.2700,6.2700,6.2600,6.2600,130275,0
PTC-LIS,5,20030721,113500,6.2600,6.2600,6.2500,6.2600,57673,0
PTC-LIS,5,20030721,114000,6.2600,6.2600,6.2600,6.2600,385,0
PTC-LIS,5,20030721,114500,6.2600,6.2700,6.2600,6.2700,2365,0
PTC-LIS,5,20030721,115000,6.2600,6.2600,6.2600,6.2600,12377,0
PTC-LIS,5,20030721,115500,6.2600,6.2700,6.2600,6.2700,742,0
PTC-LIS,5,20030721,121000,6.2600,6.2600,6.2600,6.2600,110,0
PTC-LIS,5,20030721,121500,6.2600,6.2600,6.2500,6.2500,1408,0
PTC-LIS,5,20030721,122500,6.2500,6.2500,6.2500,6.2500,11,0
PTC-LIS,5,20030721,123000,6.2600,6.2600,6.2500,6.2600,38177,0
PTC-LIS,5,20030721,123500,6.2600,6.2600,6.2600,6.2600,445,0
PTC-LIS,5,20030721,124000,6.2600,6.2600,6.2500,6.2500,53864,0
PTC-LIS,5,20030721,125500,6.2600,6.2600,6.2600,6.2600,2500,0
PTC-LIS,5,20030721,130000,6.2500,6.2500,6.2500,6.2500,32,0
PTC-LIS,5,20030721,130500,6.2600,6.2600,6.2600,6.2600,52000,0
PTC-LIS,5,20030721,131500,6.2700,6.2700,6.2700,6.2700,200,0
PTC-LIS,5,20030721,132500,6.2700,6.2700,6.2600,6.2700,142595,0
PTC-LIS,5,20030721,133000,6.2700,6.2700,6.2600,6.2700,50437,0
PTC-LIS,5,20030721,134000,6.2700,6.2700,6.2700,6.2700,5000,0
PTC-LIS,5,20030721,134500,6.2700,6.2700,6.2700,6.2700,2678,0
PTC-LIS,5,20030721,135000,6.2700,6.2700,6.2700,6.2700,2000,0
PTC-LIS,5,20030721,140000,6.2700,6.2700,6.2700,6.2700,5000,0
PTC-LIS,5,20030721,140500,6.2700,6.2800,6.2700,6.2800,223,0
PTC-LIS,5,20030721,141000,6.2800,6.2800,6.2800,6.2800,13574,0
PTC-LIS,5,20030721,141500,6.2800,6.2800,6.2800,6.2800,65731,0
PTC-LIS,5,20030721,142000,6.2700,6.2800,6.2700,6.2700,21494,0
PTC-LIS,5,20030721,142500,6.2700,6.2800,6.2700,6.2800,3215,0
PTC-LIS,5,20030721,143000,6.2800,6.2800,6.2800,6.2800,4045,0
PTC-LIS,5,20030721,143500,6.2900,6.2900,6.2800,6.2800,26000,0
PTC-LIS,5,20030721,144000,6.2800,6.2900,6.2800,6.2800,52870,0
PTC-LIS,5,20030721,144500,6.2800,6.2800,6.2800,6.2800,16000,0
PTC-LIS,5,20030721,145000,6.2800,6.2900,6.2800,6.2900,37044,0
PTC-LIS,5,20030721,145500,6.2900,6.2900,6.2800,6.2900,32539,0
PTC-LIS,5,20030721,150000,6.2900,6.2900,6.2800,6.2800,45014,0
PTC-LIS,5,20030721,150500,6.2800,6.2900,6.2800,6.2900,25000,0
PTC-LIS,5,20030721,151000,6.2800,6.2800,6.2800,6.2800,69151,0
PTC-LIS,5,20030721,151500,6.2800,6.2800,6.2800,6.2800,82139,0
PTC-LIS,5,20030721,152000,6.2800,6.2800,6.2600,6.2600,149363,0
PTC-LIS,5,20030721,152500,6.2600,6.2600,6.2600,6.2600,65399,0
PTC-LIS,5,20030721,153000,6.2600,6.2700,6.2600,6.2600,59309,0
PTC-LIS,5,20030721,153500,6.2700,6.2800,6.2600,6.2600,58408,0
PTC-LIS,5,20030721,154000,6.2700,6.2700,6.2700,6.2700,57552,0
PTC-LIS,5,20030721,154500,6.2700,6.2800,6.2600,6.2600,86531,0
PTC-LIS,5,20030721,155500,6.2600,6.2700,6.2600,6.2600,127097,0
PTC-LIS,5,20030721,160000,6.2600,6.2700,6.2600,6.2700,112603,0
PTC-LIS,5,20030721,160500,6.2700,6.2700,6.2700,6.2700,5200,0
PTC-LIS,5,20030721,161000,6.2700,6.2700,6.2700,6.2700,40506,0
PTC-LIS,5,20030721,161500,6.2700,6.2700,6.2700,6.2700,88793,0
PTC-LIS,5,20030721,162000,6.2700,6.2800,6.2600,6.2700,153242,0
PTC-LIS,5,20030721,162500,6.2800,6.2900,6.2700,6.2900,85482,0
PTC-LIS,5,20030721,163000,6.2800,6.2900,6.2800,6.2900,9318,0
PTC-LIS,5,20030722,080500,6.2800,6.3000,6.2800,6.3000,34217,0
PTC-LIS,5,20030722,081000,6.3000,6.3000,6.2900,6.2900,11971,0
PTC-LIS,5,20030722,081500,6.2900,6.2900,6.2900,6.2900,3789,0
PTC-LIS,5,20030722,082500,6.2800,6.2800,6.2800,6.2800,950,0
PTC-LIS,5,20030722,083000,6.2800,6.2900,6.2800,6.2900,1725,0
PTC-LIS,5,20030722,083500,6.2800,6.2800,6.2800,6.2800,975,0
PTC-LIS,5,20030722,084000,6.2800,6.2900,6.2800,6.2900,12045,0
PTC-LIS,5,20030722,084500,6.2900,6.2900,6.2800,6.2800,5469,0
PTC-LIS,5,20030722,085000,6.2800,6.2900,6.2800,6.2900,12582,0
PTC-LIS,5,20030722,085500,6.2800,6.2900,6.2800,6.2800,1886,0
PTC-LIS,5,20030722,090000,6.2800,6.3000,6.2800,6.3000,179379,0
PTC-LIS,5,20030722,090500,6.3000,6.3000,6.2900,6.3000,3850,0
PTC-LIS,5,20030722,091000,6.2900,6.2900,6.2900,6.2900,360,0
PTC-LIS,5,20030722,091500,6.2900,6.3000,6.2900,6.2900,5241,0
PTC-LIS,5,20030722,092000,6.3000,6.3100,6.3000,6.3100,24085,0
PTC-LIS,5,20030722,092500,6.3100,6.3100,6.3000,6.3000,87245,0
PTC-LIS,5,20030722,093500,6.2900,6.2900,6.2800,6.2800,14585,0
PTC-LIS,5,20030722,094000,6.2800,6.2800,6.2800,6.2800,280,0
PTC-LIS,5,20030722,094500,6.2800,6.2800,6.2700,6.2700,2987,0
PTC-LIS,5,20030722,095500,6.2700,6.2700,6.2700,6.2700,10583,0
PTC-LIS,5,20030722,100000,6.2800,6.2800,6.2800,6.2800,2620,0
PTC-LIS,5,20030722,100500,6.2900,6.2900,6.2700,6.2900,11522,0
PTC-LIS,5,20030722,101500,6.2800,6.2900,6.2800,6.2900,167,0
PTC-LIS,5,20030722,102000,6.2800,6.2900,6.2800,6.2800,5314,0
PTC-LIS,5,20030722,102500,6.2800,6.2800,6.2700,6.2800,6251,0
PTC-LIS,5,20030722,103000,6.2700,6.2800,6.2700,6.2800,298,0
PTC-LIS,5,20030722,103500,6.2700,6.2800,6.2700,6.2700,1723,0
PTC-LIS,5,20030722,104000,6.2700,6.2800,6.2700,6.2700,1190,0
PTC-LIS,5,20030722,104500,6.2700,6.2700,6.2700,6.2700,1444,0
PTC-LIS,5,20030722,105000,6.2700,6.2700,6.2700,6.2700,183,0
PTC-LIS,5,20030722,105500,6.2700,6.2700,6.2700,6.2700,750,0
PTC-LIS,5,20030722,110000,6.2800,6.2800,6.2800,6.2800,2500,0
PTC-LIS,5,20030722,110500,6.2700,6.2700,6.2700,6.2700,150,0
PTC-LIS,5,20030722,111000,6.2700,6.2700,6.2700,6.2700,900,0
PTC-LIS,5,20030722,111500,6.2700,6.2700,6.2600,6.2600,39977,0
PTC-LIS,5,20030722,112000,6.2600,6.2700,6.2500,6.2600,65067,0
PTC-LIS,5,20030722,112500,6.2500,6.2500,6.2500,6.2500,377,0
PTC-LIS,5,20030722,113000,6.2500,6.2500,6.2500,6.2500,107978,0
PTC-LIS,5,20030722,113500,6.2400,6.2400,6.2200,6.2400,35134,0
PTC-LIS,5,20030722,114000,6.2400,6.2400,6.2400,6.2400,17398,0
PTC-LIS,5,20030722,114500,6.2400,6.2400,6.2300,6.2400,3764,0
PTC-LIS,5,20030722,115000,6.2300,6.2400,6.2300,6.2300,22301,0
PTC-LIS,5,20030722,115500,6.2300,6.2400,6.2200,6.2200,10329,0
PTC-LIS,5,20030722,120000,6.2400,6.2400,6.2300,6.2300,4534,0
PTC-LIS,5,20030722,120500,6.2300,6.2400,6.2300,6.2300,20916,0
PTC-LIS,5,20030722,121000,6.2400,6.2400,6.2400,6.2400,4747,0
PTC-LIS,5,20030722,121500,6.2400,6.2400,6.2400,6.2400,500,0
PTC-LIS,5,20030722,122000,6.2400,6.2400,6.2400,6.2400,13210,0
PTC-LIS,5,20030722,122500,6.2400,6.2400,6.2400,6.2400,31907,0
PTC-LIS,5,20030722,123000,6.2400,6.2400,6.2400,6.2400,368,0
PTC-LIS,5,20030722,123500,6.2400,6.2500,6.2400,6.2500,6844,0
PTC-LIS,5,20030722,124000,6.2500,6.2500,6.2500,6.2500,150,0
PTC-LIS,5,20030722,125000,6.2400,6.2400,6.2300,6.2400,30155,0
PTC-LIS,5,20030722,125500,6.2400,6.2400,6.2400,6.2400,5000,0
PTC-LIS,5,20030722,130000,6.2400,6.2400,6.2300,6.2400,9248,0
PTC-LIS,5,20030722,130500,6.2300,6.2300,6.2300,6.2300,4618,0
PTC-LIS,5,20030722,131000,6.2400,6.2400,6.2300,6.2300,7578,0
PTC-LIS,5,20030722,131500,6.2300,6.2400,6.2300,6.2300,27509,0
PTC-LIS,5,20030722,132000,6.2300,6.2300,6.2300,6.2300,5299,0
PTC-LIS,5,20030722,132500,6.2300,6.2300,6.2300,6.2300,4261,0
PTC-LIS,5,20030722,133000,6.2300,6.2400,6.2300,6.2400,69819,0
PTC-LIS,5,20030722,133500,6.2400,6.2500,6.2400,6.2500,14154,0
PTC-LIS,5,20030722,134000,6.2500,6.2500,6.2500,6.2500,500,0
PTC-LIS,5,20030722,134500,6.2500,6.2500,6.2500,6.2500,100,0
PTC-LIS,5,20030722,135000,6.2500,6.2500,6.2400,6.2400,10400,0
PTC-LIS,5,20030722,140000,6.2400,6.2400,6.2400,6.2400,460,0
PTC-LIS,5,20030722,140500,6.2500,6.2500,6.2400,6.2500,10153,0
PTC-LIS,5,20030722,141000,6.2400,6.2500,6.2400,6.2400,6266,0
PTC-LIS,5,20030722,141500,6.2400,6.2400,6.2400,6.2400,10000,0
PTC-LIS,5,20030722,142000,6.2400,6.2400,6.2400,6.2400,1737,0
PTC-LIS,5,20030722,142500,6.2400,6.2500,6.2400,6.2500,91246,0
PTC-LIS,5,20030722,143000,6.2500,6.2600,6.2500,6.2600,7010,0
PTC-LIS,5,20030722,143500,6.2500,6.2500,6.2500,6.2500,4000,0
PTC-LIS,5,20030722,144000,6.2500,6.2500,6.2500,6.2500,57161,0
PTC-LIS,5,20030722,144500,6.2600,6.2600,6.2400,6.2500,1731,0
PTC-LIS,5,20030722,145000,6.2500,6.2500,6.2500,6.2500,41269,0
PTC-LIS,5,20030722,145500,6.2500,6.2500,6.2500,6.2500,3616,0
PTC-LIS,5,20030722,150000,6.2500,6.2500,6.2400,6.2500,168412,0
PTC-LIS,5,20030722,150500,6.2500,6.2600,6.2500,6.2600,134719,0
PTC-LIS,5,20030722,151000,6.2600,6.2700,6.2500,6.2600,25717,0
PTC-LIS,5,20030722,151500,6.2600,6.2600,6.2500,6.2600,14511,0
PTC-LIS,5,20030722,152000,6.2600,6.2600,6.2500,6.2500,1154,0
PTC-LIS,5,20030722,152500,6.2500,6.2500,6.2500,6.2500,175288,0
PTC-LIS,5,20030722,153000,6.2400,6.2500,6.2400,6.2400,8226,0
PTC-LIS,5,20030722,153500,6.2400,6.2400,6.2400,6.2400,17504,0
PTC-LIS,5,20030722,154000,6.2400,6.2500,6.2300,6.2400,200200,0
PTC-LIS,5,20030722,154500,6.2400,6.2600,6.2400,6.2400,162026,0
PTC-LIS,5,20030722,155000,6.2500,6.2500,6.2500,6.2500,86756,0
PTC-LIS,5,20030722,155500,6.2500,6.2500,6.2400,6.2500,7138,0
PTC-LIS,5,20030722,160000,6.2400,6.2500,6.2400,6.2500,24782,0
PTC-LIS,5,20030722,160500,6.2500,6.2500,6.2400,6.2500,27162,0
PTC-LIS,5,20030722,161000,6.2600,6.2600,6.2500,6.2500,43180,0
PTC-LIS,5,20030722,161500,6.2600,6.2600,6.2500,6.2500,105795,0
PTC-LIS,5,20030722,162000,6.2400,6.2600,6.2400,6.2600,6260,0
PTC-LIS,5,20030722,162500,6.2500,6.2500,6.2400,6.2500,50600,0
PTC-LIS,5,20030722,163000,6.2600,6.2600,6.2600,6.2600,56084,0
PTC-LIS,5,20030723,080500,6.2500,6.2500,6.2500,6.2500,86976,0
PTC-LIS,5,20030723,081000,6.2500,6.2600,6.2500,6.2600,19674,0
PTC-LIS,5,20030723,081500,6.2600,6.2700,6.2600,6.2700,99099,0
PTC-LIS,5,20030723,082000,6.2600,6.2700,6.2600,6.2600,63057,0
PTC-LIS,5,20030723,082500,6.2600,6.2700,6.2600,6.2600,12517,0
PTC-LIS,5,20030723,083000,6.2600,6.2600,6.2600,6.2600,49694,0
PTC-LIS,5,20030723,083500,6.2500,6.2500,6.2400,6.2400,23907,0
PTC-LIS,5,20030723,084000,6.2400,6.2500,6.2400,6.2500,28896,0
PTC-LIS,5,20030723,084500,6.2400,6.2600,6.2400,6.2500,51892,0
PTC-LIS,5,20030723,085000,6.2500,6.2500,6.2500,6.2500,92750,0
PTC-LIS,5,20030723,085500,6.2500,6.2500,6.2500,6.2500,800,0
PTC-LIS,5,20030723,090000,6.2400,6.2500,6.2200,6.2200,71413,0
PTC-LIS,5,20030723,090500,6.2200,6.2400,6.2200,6.2400,17600,0
PTC-LIS,5,20030723,091000,6.2400,6.2400,6.2200,6.2300,43923,0
PTC-LIS,5,20030723,091500,6.2300,6.2300,6.2200,6.2300,37402,0
PTC-LIS,5,20030723,092000,6.2300,6.2400,6.2300,6.2400,8014,0
PTC-LIS,5,20030723,092500,6.2300,6.2300,6.2200,6.2300,25512,0
PTC-LIS,5,20030723,093000,6.2300,6.2300,6.2300,6.2300,24353,0
PTC-LIS,5,20030723,093500,6.2300,6.2300,6.2300,6.2300,3857,0
PTC-LIS,5,20030723,094000,6.2300,6.2300,6.2300,6.2300,4794,0
PTC-LIS,5,20030723,094500,6.2400,6.2400,6.2400,6.2400,1000,0
PTC-LIS,5,20030723,095000,6.2400,6.2400,6.2300,6.2400,37050,0
PTC-LIS,5,20030723,095500,6.2300,6.2300,6.2300,6.2300,2950,0
PTC-LIS,5,20030723,100500,6.2400,6.2400,6.2300,6.2300,181825,0
PTC-LIS,5,20030723,101000,6.2300,6.2300,6.2200,6.2300,170363,0
PTC-LIS,5,20030723,101500,6.2400,6.2400,6.2400,6.2400,39250,0
PTC-LIS,5,20030723,102000,6.2400,6.2400,6.2400,6.2400,46065,0
PTC-LIS,5,20030723,102500,6.2400,6.2400,6.2400,6.2400,31413,0
PTC-LIS,5,20030723,103000,6.2300,6.2400,6.2300,6.2400,887,0
PTC-LIS,5,20030723,103500,6.2300,6.2400,6.2300,6.2400,808,0
PTC-LIS,5,20030723,104000,6.2400,6.2400,6.2400,6.2400,1200,0
PTC-LIS,5,20030723,104500,6.2300,6.2300,6.2300,6.2300,100,0
PTC-LIS,5,20030723,105000,6.2400,6.2400,6.2300,6.2300,99850,0
PTC-LIS,5,20030723,105500,6.2300,6.2300,6.2100,6.2100,73949,0
PTC-LIS,5,20030723,110000,6.2200,6.2200,6.2200,6.2200,8350,0
PTC-LIS,5,20030723,110500,6.2200,6.2200,6.2200,6.2200,2065,0
PTC-LIS,5,20030723,111000,6.2100,6.2200,6.2100,6.2100,71367,0
PTC-LIS,5,20030723,111500,6.2100,6.2100,6.2000,6.2000,6784,0
PTC-LIS,5,20030723,112000,6.2100,6.2100,6.1900,6.1900,285614,0
PTC-LIS,5,20030723,112500,6.2000,6.2000,6.1700,6.1700,104059,0
PTC-LIS,5,20030723,113000,6.1800,6.1800,6.1700,6.1800,29915,0
PTC-LIS,5,20030723,113500,6.1800,6.1800,6.1600,6.1700,101154,0
PTC-LIS,5,20030723,114000,6.1700,6.1800,6.1700,6.1800,11590,0
PTC-LIS,5,20030723,114500,6.1800,6.1800,6.1700,6.1800,13800,0
PTC-LIS,5,20030723,115000,6.1700,6.1700,6.1600,6.1700,48914,0
PTC-LIS,5,20030723,115500,6.1700,6.1700,6.1600,6.1700,28574,0
PTC-LIS,5,20030723,120000,6.1700,6.1700,6.1600,6.1600,69117,0
PTC-LIS,5,20030723,120500,6.1700,6.1700,6.1700,6.1700,9171,0
PTC-LIS,5,20030723,121000,6.1700,6.1800,6.1700,6.1800,82492,0
PTC-LIS,5,20030723,121500,6.1800,6.1800,6.1800,6.1800,4089,0
PTC-LIS,5,20030723,122000,6.1800,6.1800,6.1700,6.1800,8452,0
PTC-LIS,5,20030723,122500,6.1800,6.1800,6.1700,6.1700,40196,0
PTC-LIS,5,20030723,123000,6.1700,6.1700,6.1600,6.1700,18588,0
PTC-LIS,5,20030723,123500,6.1700,6.1700,6.1600,6.1600,52455,0
PTC-LIS,5,20030723,124000,6.1600,6.1600,6.1500,6.1500,118024,0
PTC-LIS,5,20030723,124500,6.1500,6.1600,6.1500,6.1600,41178,0
PTC-LIS,5,20030723,125000,6.1600,6.1600,6.1600,6.1600,23260,0
PTC-LIS,5,20030723,125500,6.1600,6.1600,6.1200,6.1300,234722,0
PTC-LIS,5,20030723,130000,6.1300,6.1400,6.1200,6.1300,18453,0
PTC-LIS,5,20030723,130500,6.1300,6.1300,6.1300,6.1300,200156,0
PTC-LIS,5,20030723,131000,6.1300,6.1400,6.1300,6.1400,49459,0
PTC-LIS,5,20030723,131500,6.1300,6.1500,6.1300,6.1500,330581,0
PTC-LIS,5,20030723,132000,6.1500,6.1600,6.1400,6.1500,201460,0
PTC-LIS,5,20030723,132500,6.1500,6.1500,6.1400,6.1400,110195,0
PTC-LIS,5,20030723,133000,6.1400,6.1400,6.1400,6.1400,18541,0
PTC-LIS,5,20030723,133500,6.1300,6.1400,6.1300,6.1400,22155,0
PTC-LIS,5,20030723,134000,6.1400,6.1400,6.1300,6.1300,240220,0
PTC-LIS,5,20030723,134500,6.1300,6.1300,6.1200,6.1300,36961,0
PTC-LIS,5,20030723,135000,6.1200,6.1400,6.1200,6.1400,120255,0
PTC-LIS,5,20030723,135500,6.1400,6.1400,6.1400,6.1400,12560,0
PTC-LIS,5,20030723,140000,6.1400,6.1400,6.1300,6.1400,14120,0
PTC-LIS,5,20030723,140500,6.1400,6.1500,6.1300,6.1400,240251,0
PTC-LIS,5,20030723,141000,6.1400,6.1500,6.1400,6.1500,164343,0
PTC-LIS,5,20030723,141500,6.1400,6.1500,6.1400,6.1500,142241,0
PTC-LIS,5,20030723,142000,6.1500,6.1600,6.1500,6.1500,110743,0
PTC-LIS,5,20030723,142500,6.1500,6.1600,6.1400,6.1400,14449,0
PTC-LIS,5,20030723,143000,6.1500,6.1500,6.1300,6.1400,73989,0
PTC-LIS,5,20030723,143500,6.1300,6.1400,6.1300,6.1400,32533,0
PTC-LIS,5,20030723,144000,6.1400,6.1400,6.1000,6.1000,478129,0
PTC-LIS,5,20030723,144500,6.1000,6.1300,6.1000,6.1300,512813,0
PTC-LIS,5,20030723,145000,6.1300,6.1300,6.1100,6.1200,128819,0
PTC-LIS,5,20030723,145500,6.1300,6.1300,6.1100,6.1200,148319,0
PTC-LIS,5,20030723,150000,6.1300,6.1300,6.1200,6.1300,191404,0
PTC-LIS,5,20030723,150500,6.1300,6.1300,6.1200,6.1300,77926,0
PTC-LIS,5,20030723,151000,6.1200,6.1300,6.1200,6.1300,49558,0
PTC-LIS,5,20030723,151500,6.1300,6.1300,6.1200,6.1300,26131,0
PTC-LIS,5,20030723,152000,6.1300,6.1300,6.1200,6.1300,16663,0
PTC-LIS,5,20030723,152500,6.1300,6.1300,6.1200,6.1300,87227,0
PTC-LIS,5,20030723,153000,6.1300,6.1300,6.1200,6.1300,18334,0
PTC-LIS,5,20030723,153500,6.1300,6.1300,6.1100,6.1200,357084,0
PTC-LIS,5,20030723,154000,6.1200,6.1300,6.1200,6.1300,118977,0
PTC-LIS,5,20030723,154500,6.1300,6.1300,6.1200,6.1200,86102,0
PTC-LIS,5,20030723,155000,6.1300,6.1400,6.1200,6.1200,10516,0
PTC-LIS,5,20030723,155500,6.1300,6.1300,6.1200,6.1300,24936,0
PTC-LIS,5,20030723,160000,6.1200,6.1300,6.1200,6.1200,36799,0
PTC-LIS,5,20030723,160500,6.1200,6.1200,6.1100,6.1200,37573,0
PTC-LIS,5,20030723,161000,6.1200,6.1200,6.1100,6.1100,32335,0
PTC-LIS,5,20030723,161500,6.1000,6.1000,6.0900,6.1000,341545,0
PTC-LIS,5,20030723,162000,6.1000,6.1100,6.0900,6.1000,77610,0
PTC-LIS,5,20030723,162500,6.1000,6.1100,6.1000,6.1100,61654,0
PTC-LIS,5,20030723,163000,6.1200,6.1200,6.1200,6.1200,30000,0
PTC-LIS,5,20030724,080500,6.1500,6.1500,6.1300,6.1500,68168,0
PTC-LIS,5,20030724,081000,6.1500,6.1500,6.1300,6.1300,1460,0
PTC-LIS,5,20030724,081500,6.1300,6.1300,6.1300,6.1300,5590,0
PTC-LIS,5,20030724,082000,6.1300,6.1300,6.1300,6.1300,6500,0
PTC-LIS,5,20030724,082500,6.1400,6.1500,6.1200,6.1200,27203,0
PTC-LIS,5,20030724,083000,6.1200,6.1200,6.1100,6.1100,33154,0
PTC-LIS,5,20030724,083500,6.1100,6.1200,6.1000,6.1000,142718,0
PTC-LIS,5,20030724,084000,6.0900,6.1000,6.0700,6.0800,38025,0
PTC-LIS,5,20030724,084500,6.0800,6.0800,6.0700,6.0700,70273,0
PTC-LIS,5,20030724,085000,6.0700,6.0900,6.0700,6.0900,183091,0
PTC-LIS,5,20030724,085500,6.0900,6.1000,6.0900,6.1000,35227,0
PTC-LIS,5,20030724,090000,6.1000,6.1100,6.0900,6.1100,78677,0
PTC-LIS,5,20030724,090500,6.1000,6.1100,6.1000,6.1100,73334,0
PTC-LIS,5,20030724,091000,6.1100,6.1200,6.1100,6.1200,58552,0
PTC-LIS,5,20030724,091500,6.1200,6.1200,6.1100,6.1200,24574,0
PTC-LIS,5,20030724,092000,6.1200,6.1200,6.1100,6.1200,30459,0
PTC-LIS,5,20030724,092500,6.1200,6.1400,6.1200,6.1300,58306,0
PTC-LIS,5,20030724,093000,6.1300,6.1400,6.1200,6.1400,39182,0
PTC-LIS,5,20030724,093500,6.1300,6.1400,6.1300,6.1400,31216,0
PTC-LIS,5,20030724,094000,6.1400,6.1400,6.1300,6.1400,46551,0
PTC-LIS,5,20030724,094500,6.1400,6.1500,6.1300,6.1300,57087,0
PTC-LIS,5,20030724,095000,6.1300,6.1300,6.1200,6.1200,23291,0
PTC-LIS,5,20030724,095500,6.1200,6.1400,6.1200,6.1300,72650,0
PTC-LIS,5,20030724,100000,6.1300,6.1300,6.1300,6.1300,11555,0
PTC-LIS,5,20030724,100500,6.1300,6.1400,6.1300,6.1400,42865,0
PTC-LIS,5,20030724,101000,6.1400,6.1400,6.1300,6.1400,28335,0
PTC-LIS,5,20030724,101500,6.1400,6.1400,6.1400,6.1400,4439,0
PTC-LIS,5,20030724,102000,6.1400,6.1400,6.1300,6.1400,21880,0
PTC-LIS,5,20030724,102500,6.1400,6.1500,6.1400,6.1400,41050,0
PTC-LIS,5,20030724,103000,6.1400,6.1500,6.1400,6.1500,156240,0
PTC-LIS,5,20030724,103500,6.1600,6.1600,6.1500,6.1600,9682,0
PTC-LIS,5,20030724,104000,6.1500,6.1700,6.1500,6.1600,23834,0
PTC-LIS,5,20030724,104500,6.1600,6.1700,6.1500,6.1500,116227,0
PTC-LIS,5,20030724,105000,6.1500,6.1500,6.1300,6.1400,49945,0
PTC-LIS,5,20030724,105500,6.1400,6.1400,6.1300,6.1300,19708,0
PTC-LIS,5,20030724,110000,6.1300,6.1300,6.1200,6.1200,13678,0
PTC-LIS,5,20030724,110500,6.1300,6.1300,6.1100,6.1200,81663,0
PTC-LIS,5,20030724,111000,6.1200,6.1300,6.1100,6.1200,49667,0
PTC-LIS,5,20030724,111500,6.1200,6.1300,6.1100,6.1200,3226,0
PTC-LIS,5,20030724,112000,6.1300,6.1300,6.1100,6.1200,19484,0
PTC-LIS,5,20030724,112500,6.1100,6.1200,6.1100,6.1200,217,0
PTC-LIS,5,20030724,113000,6.1100,6.1100,6.1100,6.1100,77235,0
PTC-LIS,5,20030724,113500,6.1000,6.1000,6.0900,6.1000,173836,0
PTC-LIS,5,20030724,114000,6.1000,6.1100,6.1000,6.1100,32752,0
PTC-LIS,5,20030724,114500,6.1000,6.1000,6.1000,6.1000,11446,0
PTC-LIS,5,20030724,115000,6.1100,6.1100,6.1000,6.1000,73450,0
PTC-LIS,5,20030724,115500,6.1000,6.1000,6.0900,6.1000,34917,0
PTC-LIS,5,20030724,120000,6.1000,6.1000,6.1000,6.1000,4840,0
PTC-LIS,5,20030724,120500,6.1000,6.1000,6.0900,6.0900,1344,0
PTC-LIS,5,20030724,121000,6.0900,6.0900,6.0900,6.0900,411,0
PTC-LIS,5,20030724,121500,6.1000,6.1000,6.0900,6.0900,47701,0
PTC-LIS,5,20030724,122000,6.0900,6.0900,6.0800,6.0800,50239,0
PTC-LIS,5,20030724,122500,6.0900,6.1000,6.0900,6.0900,22084,0
PTC-LIS,5,20030724,123000,6.1000,6.1000,6.1000,6.1000,43953,0
PTC-LIS,5,20030724,123500,6.1000,6.1000,6.0900,6.1000,17781,0
PTC-LIS,5,20030724,124000,6.1000,6.1000,6.1000,6.1000,4920,0
PTC-LIS,5,20030724,124500,6.1000,6.1000,6.1000,6.1000,28032,0
PTC-LIS,5,20030724,125000,6.1000,6.1000,6.1000,6.1000,16900,0
PTC-LIS,5,20030724,125500,6.1000,6.1200,6.1000,6.1200,97093,0
PTC-LIS,5,20030724,130000,6.1200,6.1300,6.1200,6.1200,46219,0
PTC-LIS,5,20030724,130500,6.1200,6.1300,6.1000,6.1200,46577,0
PTC-LIS,5,20030724,131000,6.1200,6.1300,6.1100,6.1200,257818,0
PTC-LIS,5,20030724,131500,6.1200,6.1200,6.1100,6.1200,212100,0
PTC-LIS,5,20030724,132000,6.1200,6.1300,6.1200,6.1200,247939,0
PTC-LIS,5,20030724,132500,6.1200,6.1200,6.1100,6.1100,133697,0
PTC-LIS,5,20030724,133000,6.1100,6.1200,6.1100,6.1200,42911,0
PTC-LIS,5,20030724,133500,6.1200,6.1300,6.1200,6.1300,136636,0
PTC-LIS,5,20030724,134000,6.1300,6.1300,6.1300,6.1300,10950,0
PTC-LIS,5,20030724,134500,6.1300,6.1300,6.1300,6.1300,10501,0
PTC-LIS,5,20030724,135000,6.1300,6.1500,6.1300,6.1400,242891,0
PTC-LIS,5,20030724,135500,6.1400,6.1400,6.1400,6.1400,58911,0
PTC-LIS,5,20030724,140000,6.1300,6.1400,6.1300,6.1400,1047,0
PTC-LIS,5,20030724,140500,6.1400,6.1400,6.1300,6.1400,4036,0
PTC-LIS,5,20030724,141000,6.1400,6.1400,6.1300,6.1300,8030,0
PTC-LIS,5,20030724,141500,6.1300,6.1400,6.1300,6.1300,230087,0
PTC-LIS,5,20030724,142000,6.1400,6.1400,6.1300,6.1400,94850,0
PTC-LIS,5,20030724,142500,6.1400,6.1400,6.1300,6.1300,8866,0
PTC-LIS,5,20030724,143000,6.1400,6.1500,6.1300,6.1500,337266,0
PTC-LIS,5,20030724,143500,6.1500,6.1500,6.1400,6.1400,55832,0
PTC-LIS,5,20030724,144000,6.1500,6.1500,6.1400,6.1500,16425,0
PTC-LIS,5,20030724,144500,6.1500,6.1600,6.1500,6.1500,24471,0
PTC-LIS,5,20030724,145000,6.1500,6.1600,6.1400,6.1500,15466,0
PTC-LIS,5,20030724,145500,6.1400,6.1400,6.1400,6.1400,50504,0
PTC-LIS,5,20030724,150000,6.1300,6.1300,6.1300,6.1300,205592,0
PTC-LIS,5,20030724,150500,6.1200,6.1300,6.1200,6.1200,204752,0
PTC-LIS,5,20030724,151000,6.1300,6.1400,6.1200,6.1400,84106,0
PTC-LIS,5,20030724,151500,6.1300,6.1400,6.1200,6.1300,33828,0
PTC-LIS,5,20030724,152000,6.1400,6.1600,6.1300,6.1500,225029,0
PTC-LIS,5,20030724,152500,6.1400,6.1500,6.1400,6.1400,114290,0
PTC-LIS,5,20030724,153000,6.1300,6.1400,6.1200,6.1300,60287,0
PTC-LIS,5,20030724,153500,6.1400,6.1400,6.1300,6.1300,44547,0
PTC-LIS,5,20030724,154000,6.1300,6.1300,6.1300,6.1300,121671,0
PTC-LIS,5,20030724,154500,6.1400,6.1400,6.1300,6.1300,43886,0
PTC-LIS,5,20030724,155000,6.1300,6.1300,6.1200,6.1200,278354,0
PTC-LIS,5,20030724,155500,6.1200,6.1200,6.1100,6.1100,76050,0
PTC-LIS,5,20030724,160000,6.1100,6.1200,6.1100,6.1200,12205,0
PTC-LIS,5,20030724,160500,6.1200,6.1200,6.1200,6.1200,8174,0
PTC-LIS,5,20030724,161000,6.1200,6.1200,6.1100,6.1200,19313,0
PTC-LIS,5,20030724,161500,6.1200,6.1200,6.1000,6.1000,192827,0
PTC-LIS,5,20030724,162000,6.1100,6.1200,6.1100,6.1200,64708,0
PTC-LIS,5,20030724,162500,6.1200,6.1200,6.1100,6.1100,71357,0
PTC-LIS,5,20030725,080500,6.1100,6.1100,6.1100,6.1100,18690,0
PTC-LIS,5,20030725,081000,6.1100,6.1100,6.0700,6.0800,44550,0
PTC-LIS,5,20030725,081500,6.0800,6.0900,6.0700,6.0900,31873,0
PTC-LIS,5,20030725,082000,6.0900,6.0900,6.0900,6.0900,8000,0
PTC-LIS,5,20030725,082500,6.0900,6.0900,6.0800,6.0800,24737,0
PTC-LIS,5,20030725,083000,6.0900,6.0900,6.0700,6.0800,26077,0
PTC-LIS,5,20030725,083500,6.0900,6.0900,6.0900,6.0900,40926,0
PTC-LIS,5,20030725,084000,6.1000,6.1100,6.1000,6.1000,86746,0
PTC-LIS,5,20030725,084500,6.1100,6.1100,6.1000,6.1000,1220,0
PTC-LIS,5,20030725,085000,6.1000,6.1100,6.1000,6.1100,4250,0
PTC-LIS,5,20030725,085500,6.1100,6.1100,6.1100,6.1100,7907,0
PTC-LIS,5,20030725,090000,6.1100,6.1100,6.1100,6.1100,29689,0
PTC-LIS,5,20030725,090500,6.1100,6.1100,6.1000,6.1100,2682,0
PTC-LIS,5,20030725,091000,6.1000,6.1100,6.1000,6.1100,32295,0
PTC-LIS,5,20030725,091500,6.1200,6.1200,6.1100,6.1100,22415,0
PTC-LIS,5,20030725,092000,6.1100,6.1200,6.1100,6.1200,50682,0
PTC-LIS,5,20030725,092500,6.1200,6.1300,6.1200,6.1200,236091,0
PTC-LIS,5,20030725,093000,6.1200,6.1200,6.1200,6.1200,21500,0
PTC-LIS,5,20030725,093500,6.1200,6.1200,6.1200,6.1200,1216,0
PTC-LIS,5,20030725,094000,6.1200,6.1200,6.1200,6.1200,2117,0
PTC-LIS,5,20030725,094500,6.1100,6.1100,6.1100,6.1100,2070,0
PTC-LIS,5,20030725,095000,6.1200,6.1200,6.1100,6.1100,5012,0
PTC-LIS,5,20030725,095500,6.1200,6.1200,6.1100,6.1100,5589,0
PTC-LIS,5,20030725,100000,6.1100,6.1100,6.1100,6.1100,28340,0
PTC-LIS,5,20030725,100500,6.1100,6.1100,6.1100,6.1100,4094,0
PTC-LIS,5,20030725,101000,6.1000,6.1100,6.1000,6.1000,256200,0
PTC-LIS,5,20030725,101500,6.0900,6.1000,6.0900,6.1000,4732,0
PTC-LIS,5,20030725,102000,6.1000,6.1000,6.0900,6.1000,12796,0
PTC-LIS,5,20030725,102500,6.1000,6.1000,6.1000,6.1000,1529,0
PTC-LIS,5,20030725,103000,6.1000,6.1000,6.1000,6.1000,86766,0
PTC-LIS,5,20030725,103500,6.1000,6.1000,6.0900,6.1000,2145,0
PTC-LIS,5,20030725,104000,6.1000,6.1000,6.1000,6.1000,900,0
PTC-LIS,5,20030725,104500,6.1000,6.1000,6.1000,6.1000,12267,0
PTC-LIS,5,20030725,105000,6.1000,6.1000,6.0900,6.0900,19893,0
PTC-LIS,5,20030725,105500,6.1000,6.1100,6.1000,6.1000,3179,0
PTC-LIS,5,20030725,110000,6.1000,6.1100,6.1000,6.1100,6259,0
PTC-LIS,5,20030725,110500,6.1000,6.1100,6.0900,6.0900,288737,0
PTC-LIS,5,20030725,111000,6.1000,6.1000,6.1000,6.1000,22050,0
PTC-LIS,5,20030725,111500,6.1000,6.1000,6.1000,6.1000,10714,0
PTC-LIS,5,20030725,112000,6.1000,6.1000,6.1000,6.1000,2722,0
PTC-LIS,5,20030725,112500,6.1000,6.1100,6.1000,6.1100,390,0
PTC-LIS,5,20030725,113000,6.1100,6.1100,6.1100,6.1100,5704,0
PTC-LIS,5,20030725,113500,6.1000,6.1100,6.1000,6.1000,86738,0
PTC-LIS,5,20030725,114000,6.1200,6.1200,6.1100,6.1100,11100,0
PTC-LIS,5,20030725,114500,6.1100,6.1300,6.1100,6.1300,360438,0
PTC-LIS,5,20030725,115000,6.1300,6.1600,6.1300,6.1500,329354,0
PTC-LIS,5,20030725,115500,6.1500,6.1500,6.1400,6.1500,231938,0
PTC-LIS,5,20030725,120000,6.1500,6.1600,6.1500,6.1600,353925,0
PTC-LIS,5,20030725,120500,6.1700,6.1700,6.1600,6.1600,76846,0
PTC-LIS,5,20030725,121000,6.1600,6.1700,6.1500,6.1600,772202,0
PTC-LIS,5,20030725,121500,6.1700,6.1700,6.1600,6.1600,2890,0
PTC-LIS,5,20030725,122000,6.1600,6.1700,6.1600,6.1700,52920,0
PTC-LIS,5,20030725,122500,6.1600,6.1700,6.1600,6.1600,7600,0
PTC-LIS,5,20030725,123000,6.1600,6.1600,6.1600,6.1600,21389,0
PTC-LIS,5,20030725,123500,6.1600,6.1600,6.1600,6.1600,47840,0
PTC-LIS,5,20030725,124000,6.1700,6.1700,6.1700,6.1700,100,0
PTC-LIS,5,20030725,124500,6.1600,6.1600,6.1600,6.1600,20000,0
PTC-LIS,5,20030725,125000,6.1600,6.1700,6.1600,6.1700,30531,0
PTC-LIS,5,20030725,125500,6.1600,6.1700,6.1500,6.1500,13385,0
PTC-LIS,5,20030725,130000,6.1600,6.1600,6.1600,6.1600,115600,0
PTC-LIS,5,20030725,130500,6.1500,6.1500,6.1500,6.1500,98000,0
PTC-LIS,5,20030725,131000,6.1500,6.1500,6.1400,6.1400,80080,0
PTC-LIS,5,20030725,131500,6.1400,6.1500,6.1400,6.1500,16850,0
PTC-LIS,5,20030725,132000,6.1400,6.1500,6.1400,6.1400,6050,0
PTC-LIS,5,20030725,132500,6.1400,6.1500,6.1400,6.1500,11336,0
PTC-LIS,5,20030725,133000,6.1400,6.1500,6.1300,6.1500,60335,0
PTC-LIS,5,20030725,133500,6.1500,6.1500,6.1400,6.1500,47775,0
PTC-LIS,5,20030725,134000,6.1400,6.1500,6.1400,6.1400,15186,0
PTC-LIS,5,20030725,134500,6.1600,6.1600,6.1600,6.1600,130,0
PTC-LIS,5,20030725,135000,6.1500,6.1600,6.1500,6.1500,4565,0
PTC-LIS,5,20030725,135500,6.1600,6.1600,6.1600,6.1600,800,0
PTC-LIS,5,20030725,140000,6.1500,6.1500,6.1400,6.1400,12143,0
PTC-LIS,5,20030725,140500,6.1500,6.1500,6.1400,6.1400,120849,0
PTC-LIS,5,20030725,141000,6.1300,6.1300,6.1300,6.1300,2601,0
PTC-LIS,5,20030725,141500,6.1300,6.1300,6.1300,6.1300,59400,0
PTC-LIS,5,20030725,142000,6.1400,6.1400,6.1400,6.1400,1150,0
PTC-LIS,5,20030725,142500,6.1300,6.1300,6.1300,6.1300,6050,0
PTC-LIS,5,20030725,143000,6.1300,6.1300,6.1300,6.1300,13580,0
PTC-LIS,5,20030725,144000,6.1300,6.1300,6.1300,6.1300,20000,0
PTC-LIS,5,20030725,144500,6.1300,6.1400,6.1300,6.1400,23360,0
PTC-LIS,5,20030725,145000,6.1300,6.1400,6.1300,6.1400,1074,0
PTC-LIS,5,20030725,145500,6.1300,6.1400,6.1300,6.1300,10815,0
PTC-LIS,5,20030725,150000,6.1300,6.1400,6.1300,6.1400,10260,0
PTC-LIS,5,20030725,151000,6.1400,6.1400,6.1400,6.1400,115403,0
PTC-LIS,5,20030725,151500,6.1400,6.1400,6.1300,6.1400,111517,0
PTC-LIS,5,20030725,152000,6.1400,6.1400,6.1300,6.1400,28431,0
PTC-LIS,5,20030725,152500,6.1400,6.1400,6.1400,6.1400,500,0
PTC-LIS,5,20030725,153000,6.1300,6.1300,6.1200,6.1200,53135,0
PTC-LIS,5,20030725,153500,6.1300,6.1400,6.1300,6.1400,5223,0
PTC-LIS,5,20030725,154000,6.1400,6.1400,6.1200,6.1200,126281,0
PTC-LIS,5,20030725,154500,6.1200,6.1200,6.1100,6.1100,179559,0
PTC-LIS,5,20030725,155000,6.1100,6.1100,6.1100,6.1100,40000,0
PTC-LIS,5,20030725,155500,6.1100,6.1100,6.1100,6.1100,31824,0
PTC-LIS,5,20030725,160000,6.1100,6.1100,6.1000,6.1000,87500,0
PTC-LIS,5,20030725,160500,6.1000,6.1100,6.1000,6.1100,37992,0
PTC-LIS,5,20030725,161000,6.1100,6.1200,6.1100,6.1100,68510,0
PTC-LIS,5,20030725,161500,6.1200,6.1200,6.1000,6.1100,8310,0
PTC-LIS,5,20030725,162000,6.1100,6.1200,6.1100,6.1200,152904,0
PTC-LIS,5,20030725,162500,6.1200,6.1200,6.1100,6.1100,12500,0
PTC-LIS,5,20030725,163000,6.1200,6.1200,6.1200,6.1200,15000,0
PTC-LIS,5,20030728,080500,6.1500,6.1500,6.1500,6.1500,27969,0
PTC-LIS,5,20030728,081000,6.1400,6.1600,6.1400,6.1500,5354,0
PTC-LIS,5,20030728,081500,6.1500,6.1500,6.1500,6.1500,2077,0
PTC-LIS,5,20030728,082000,6.1600,6.1600,6.1500,6.1500,11400,0
PTC-LIS,5,20030728,082500,6.1500,6.1500,6.1500,6.1500,10966,0
PTC-LIS,5,20030728,083000,6.1600,6.1600,6.1500,6.1600,13000,0
PTC-LIS,5,20030728,083500,6.1600,6.1600,6.1600,6.1600,6000,0
PTC-LIS,5,20030728,084000,6.1600,6.1600,6.1500,6.1600,3800,0
PTC-LIS,5,20030728,084500,6.1500,6.1500,6.1500,6.1500,4488,0
PTC-LIS,5,20030728,085000,6.1500,6.1600,6.1500,6.1500,58635,0
PTC-LIS,5,20030728,085500,6.1500,6.1500,6.1400,6.1500,48292,0
PTC-LIS,5,20030728,090000,6.1500,6.1500,6.1500,6.1500,500,0
PTC-LIS,5,20030728,090500,6.1500,6.1500,6.1500,6.1500,32325,0
PTC-LIS,5,20030728,091000,6.1500,6.1500,6.1500,6.1500,17600,0
PTC-LIS,5,20030728,091500,6.1400,6.1500,6.1400,6.1400,42468,0
PTC-LIS,5,20030728,092000,6.1400,6.1400,6.1300,6.1300,6646,0
PTC-LIS,5,20030728,092500,6.1400,6.1400,6.1400,6.1400,22000,0
PTC-LIS,5,20030728,093000,6.1300,6.1300,6.1300,6.1300,41000,0
PTC-LIS,5,20030728,093500,6.1300,6.1400,6.1300,6.1300,15134,0
PTC-LIS,5,20030728,094000,6.1300,6.1300,6.1300,6.1300,9904,0
PTC-LIS,5,20030728,094500,6.1300,6.1400,6.1200,6.1200,18494,0
PTC-LIS,5,20030728,095000,6.1300,6.1400,6.1300,6.1300,44600,0
PTC-LIS,5,20030728,100000,6.1300,6.1300,6.1100,6.1200,67678,0
PTC-LIS,5,20030728,100500,6.1100,6.1200,6.1000,6.1100,74210,0
PTC-LIS,5,20030728,101000,6.1100,6.1100,6.1000,6.1100,10721,0
PTC-LIS,5,20030728,101500,6.1100,6.1100,6.1000,6.1100,51225,0
PTC-LIS,5,20030728,102000,6.1100,6.1200,6.1100,6.1200,12375,0
PTC-LIS,5,20030728,102500,6.1100,6.1100,6.1000,6.1000,118219,0
PTC-LIS,5,20030728,103000,6.1000,6.1000,6.1000,6.1000,6718,0
PTC-LIS,5,20030728,103500,6.1000,6.1000,6.0900,6.1000,52224,0
PTC-LIS,5,20030728,104000,6.1000,6.1000,6.1000,6.1000,1160,0
PTC-LIS,5,20030728,104500,6.0900,6.1000,6.0900,6.1000,711,0
PTC-LIS,5,20030728,105000,6.1000,6.1000,6.0800,6.0800,182787,0
PTC-LIS,5,20030728,105500,6.0800,6.0900,6.0800,6.0800,113589,0
PTC-LIS,5,20030728,110000,6.0900,6.0900,6.0800,6.0900,45267,0
PTC-LIS,5,20030728,110500,6.0800,6.0900,6.0800,6.0900,9237,0
PTC-LIS,5,20030728,111000,6.0900,6.0900,6.0800,6.0900,127865,0
PTC-LIS,5,20030728,111500,6.0900,6.0900,6.0700,6.0800,79838,0
PTC-LIS,5,20030728,112000,6.0700,6.0800,6.0700,6.0800,2002,0
PTC-LIS,5,20030728,112500,6.0800,6.0800,6.0700,6.0800,5649,0
PTC-LIS,5,20030728,113000,6.0800,6.0800,6.0800,6.0800,6210,0
PTC-LIS,5,20030728,113500,6.0700,6.0800,6.0700,6.0800,5785,0
PTC-LIS,5,20030728,114000,6.0700,6.0700,6.0600,6.0600,156015,0
PTC-LIS,5,20030728,114500,6.0600,6.0600,6.0500,6.0600,43955,0
PTC-LIS,5,20030728,115000,6.0600,6.0600,6.0400,6.0500,302319,0
PTC-LIS,5,20030728,115500,6.0500,6.0500,6.0400,6.0500,30096,0
PTC-LIS,5,20030728,120000,6.0400,6.0500,6.0300,6.0500,55198,0
PTC-LIS,5,20030728,120500,6.0500,6.0500,6.0400,6.0400,225461,0
PTC-LIS,5,20030728,121000,6.0400,6.0400,6.0300,6.0300,137167,0
PTC-LIS,5,20030728,121500,6.0400,6.0400,6.0300,6.0400,8530,0
PTC-LIS,5,20030728,122000,6.0400,6.0400,6.0300,6.0400,59333,0
PTC-LIS,5,20030728,122500,6.0400,6.0400,6.0400,6.0400,2100,0
PTC-LIS,5,20030728,123000,6.0400,6.0400,6.0300,6.0300,93972,0
PTC-LIS,5,20030728,123500,6.0300,6.0300,6.0200,6.0300,50941,0
PTC-LIS,5,20030728,124000,6.0300,6.0400,6.0300,6.0400,25315,0
PTC-LIS,5,20030728,124500,6.0400,6.0400,6.0400,6.0400,40064,0
PTC-LIS,5,20030728,125000,6.0400,6.0400,6.0400,6.0400,22293,0
PTC-LIS,5,20030728,125500,6.0400,6.0400,6.0300,6.0300,12711,0
PTC-LIS,5,20030728,130000,6.0400,6.0400,6.0200,6.0300,37684,0
PTC-LIS,5,20030728,130500,6.0300,6.0400,6.0300,6.0400,12610,0
PTC-LIS,5,20030728,131000,6.0400,6.0400,6.0300,6.0300,11550,0
PTC-LIS,5,20030728,131500,6.0300,6.0300,6.0200,6.0200,21550,0
PTC-LIS,5,20030728,132000,6.0200,6.0300,6.0200,6.0300,13710,0
PTC-LIS,5,20030728,132500,6.0300,6.0300,6.0200,6.0300,22532,0
PTC-LIS,5,20030728,133000,6.0300,6.0300,6.0300,6.0300,31700,0
PTC-LIS,5,20030728,133500,6.0300,6.0400,6.0300,6.0400,35842,0
PTC-LIS,5,20030728,134000,6.0400,6.0400,6.0300,6.0300,1650,0
PTC-LIS,5,20030728,134500,6.0400,6.0400,6.0400,6.0400,3090,0
PTC-LIS,5,20030728,135000,6.0400,6.0400,6.0300,6.0300,1497,0
PTC-LIS,5,20030728,135500,6.0300,6.0300,6.0200,6.0200,84425,0
PTC-LIS,5,20030728,140000,6.0300,6.0300,6.0200,6.0200,13845,0
PTC-LIS,5,20030728,140500,6.0300,6.0400,6.0300,6.0400,57313,0
PTC-LIS,5,20030728,141000,6.0400,6.0400,6.0300,6.0300,35750,0
PTC-LIS,5,20030728,141500,6.0300,6.0400,6.0300,6.0400,3373,0
PTC-LIS,5,20030728,142000,6.0400,6.0400,6.0400,6.0400,2383,0
PTC-LIS,5,20030728,142500,6.0400,6.0400,6.0300,6.0300,22219,0
PTC-LIS,5,20030728,143000,6.0300,6.0300,6.0200,6.0300,88639,0
PTC-LIS,5,20030728,143500,6.0300,6.0300,6.0200,6.0200,35479,0
PTC-LIS,5,20030728,144000,6.0300,6.0300,6.0300,6.0300,10368,0
PTC-LIS,5,20030728,144500,6.0300,6.0400,6.0300,6.0300,173880,0
PTC-LIS,5,20030728,145000,6.0400,6.0400,6.0400,6.0400,45520,0
PTC-LIS,5,20030728,145500,6.0400,6.0400,6.0400,6.0400,6626,0
PTC-LIS,5,20030728,150000,6.0400,6.0400,6.0300,6.0400,27650,0
PTC-LIS,5,20030728,150500,6.0400,6.0400,6.0300,6.0400,89173,0
PTC-LIS,5,20030728,151000,6.0500,6.0500,6.0300,6.0400,69848,0
PTC-LIS,5,20030728,151500,6.0500,6.0500,6.0400,6.0400,146884,0
PTC-LIS,5,20030728,152000,6.0400,6.0400,6.0300,6.0400,229827,0
PTC-LIS,5,20030728,152500,6.0300,6.0300,6.0300,6.0300,222286,0
PTC-LIS,5,20030728,153000,6.0300,6.0300,6.0200,6.0300,148144,0
PTC-LIS,5,20030728,153500,6.0200,6.0200,6.0100,6.0200,233210,0
PTC-LIS,5,20030728,154000,6.0200,6.0200,6.0000,6.0100,231833,0
PTC-LIS,5,20030728,154500,6.0100,6.0300,6.0000,6.0200,312285,0
PTC-LIS,5,20030728,155000,6.0200,6.0200,6.0200,6.0200,8639,0
PTC-LIS,5,20030728,155500,6.0200,6.0400,6.0200,6.0400,26091,0
PTC-LIS,5,20030728,160000,6.0400,6.0400,6.0300,6.0300,9791,0
PTC-LIS,5,20030728,160500,6.0400,6.0400,6.0400,6.0400,36531,0
PTC-LIS,5,20030728,161000,6.0400,6.0400,6.0400,6.0400,37263,0
PTC-LIS,5,20030728,161500,6.0300,6.0400,6.0300,6.0400,239615,0
PTC-LIS,5,20030728,162000,6.0400,6.0400,6.0300,6.0400,174572,0
PTC-LIS,5,20030728,162500,6.0400,6.0500,6.0400,6.0400,146353,0
PTC-LIS,5,20030729,080500,6.0500,6.0600,6.0400,6.0400,34427,0
PTC-LIS,5,20030729,081000,6.0300,6.0300,6.0300,6.0300,6370,0
PTC-LIS,5,20030729,081500,6.0400,6.0500,6.0400,6.0500,9730,0
PTC-LIS,5,20030729,082000,6.0500,6.0500,6.0500,6.0500,250,0
PTC-LIS,5,20030729,082500,6.0500,6.0500,6.0500,6.0500,8020,0
PTC-LIS,5,20030729,083000,6.0500,6.0500,6.0500,6.0500,5460,0
PTC-LIS,5,20030729,083500,6.0500,6.0500,6.0500,6.0500,5000,0
PTC-LIS,5,20030729,084000,6.0500,6.0500,6.0500,6.0500,30,0
PTC-LIS,5,20030729,084500,6.0500,6.0500,6.0400,6.0400,24285,0
PTC-LIS,5,20030729,085000,6.0400,6.0600,6.0400,6.0600,21415,0
PTC-LIS,5,20030729,085500,6.0500,6.0500,6.0400,6.0500,103100,0
PTC-LIS,5,20030729,090000,6.0400,6.0500,6.0400,6.0400,159371,0
PTC-LIS,5,20030729,090500,6.0400,6.0400,6.0200,6.0200,85616,0
PTC-LIS,5,20030729,091000,6.0300,6.0400,6.0300,6.0300,37013,0
PTC-LIS,5,20030729,091500,6.0300,6.0300,6.0200,6.0200,665,0
PTC-LIS,5,20030729,092000,6.0300,6.0300,6.0300,6.0300,915,0
PTC-LIS,5,20030729,092500,6.0300,6.0300,6.0200,6.0300,13550,0
PTC-LIS,5,20030729,093000,6.0200,6.0200,6.0200,6.0200,6000,0
PTC-LIS,5,20030729,093500,6.0200,6.0200,6.0000,6.0000,42700,0
PTC-LIS,5,20030729,094000,6.0000,6.0100,6.0000,6.0000,75737,0
PTC-LIS,5,20030729,094500,6.0000,6.0100,6.0000,6.0100,62963,0
PTC-LIS,5,20030729,095000,6.0100,6.0200,6.0100,6.0200,130855,0
PTC-LIS,5,20030729,095500,6.0300,6.0400,6.0200,6.0300,27317,0
PTC-LIS,5,20030729,100000,6.0300,6.0300,6.0200,6.0200,15674,0
PTC-LIS,5,20030729,100500,6.0300,6.0300,6.0300,6.0300,4229,0
PTC-LIS,5,20030729,101000,6.0300,6.0300,6.0200,6.0200,65072,0
PTC-LIS,5,20030729,101500,6.0200,6.0300,6.0200,6.0300,18390,0
PTC-LIS,5,20030729,102000,6.0300,6.0300,6.0200,6.0200,2100,0
PTC-LIS,5,20030729,102500,6.0300,6.0300,6.0200,6.0200,1751,0
PTC-LIS,5,20030729,103000,6.0200,6.0300,6.0200,6.0200,12984,0
PTC-LIS,5,20030729,103500,6.0300,6.0300,6.0200,6.0300,70753,0
PTC-LIS,5,20030729,104000,6.0300,6.0300,6.0300,6.0300,39660,0
PTC-LIS,5,20030729,104500,6.0300,6.0300,6.0200,6.0200,40548,0
PTC-LIS,5,20030729,105000,6.0200,6.0200,6.0200,6.0200,21109,0
PTC-LIS,5,20030729,105500,6.0300,6.0300,6.0200,6.0200,171782,0
PTC-LIS,5,20030729,110000,6.0200,6.0200,6.0200,6.0200,42500,0
PTC-LIS,5,20030729,110500,6.0200,6.0200,6.0100,6.0200,30986,0
PTC-LIS,5,20030729,111000,6.0200,6.0200,6.0100,6.0100,40500,0
PTC-LIS,5,20030729,111500,6.0100,6.0100,6.0100,6.0100,1253,0
PTC-LIS,5,20030729,112000,6.0200,6.0200,6.0200,6.0200,12000,0
PTC-LIS,5,20030729,112500,6.0100,6.0200,6.0100,6.0200,25500,0
PTC-LIS,5,20030729,113000,6.0100,6.0200,6.0100,6.0100,91615,0
PTC-LIS,5,20030729,113500,6.0200,6.0200,6.0000,6.0000,93230,0
PTC-LIS,5,20030729,114000,6.0000,6.0000,5.9900,6.0000,162973,0
PTC-LIS,5,20030729,114500,6.0000,6.0100,6.0000,6.0100,45761,0
PTC-LIS,5,20030729,115000,6.0100,6.0200,6.0100,6.0200,12001,0
PTC-LIS,5,20030729,115500,6.0200,6.0200,6.0200,6.0200,15773,0
PTC-LIS,5,20030729,120000,6.0200,6.0200,6.0100,6.0200,1319,0
PTC-LIS,5,20030729,120500,6.0100,6.0200,6.0100,6.0100,81718,0
PTC-LIS,5,20030729,121000,6.0200,6.0200,6.0100,6.0100,20428,0
PTC-LIS,5,20030729,121500,6.0100,6.0200,6.0100,6.0100,21853,0
PTC-LIS,5,20030729,122000,6.0100,6.0200,6.0100,6.0100,26048,0
PTC-LIS,5,20030729,122500,6.0100,6.0200,6.0000,6.0100,68671,0
PTC-LIS,5,20030729,123000,6.0000,6.0100,6.0000,6.0100,56465,0
PTC-LIS,5,20030729,123500,6.0100,6.0100,5.9900,5.9900,38410,0
PTC-LIS,5,20030729,124000,5.9900,6.0000,5.9900,5.9900,52592,0
PTC-LIS,5,20030729,124500,5.9900,6.0000,5.9900,6.0000,26068,0
PTC-LIS,5,20030729,125000,5.9900,6.0000,5.9900,5.9900,11780,0
PTC-LIS,5,20030729,125500,5.9800,5.9900,5.9800,5.9900,28276,0
PTC-LIS,5,20030729,130000,5.9800,5.9800,5.9700,5.9700,83240,0
PTC-LIS,5,20030729,130500,5.9700,5.9800,5.9700,5.9800,21388,0
PTC-LIS,5,20030729,131000,5.9800,5.9800,5.9700,5.9700,2300,0
PTC-LIS,5,20030729,131500,5.9800,6.0000,5.9800,6.0000,187115,0
PTC-LIS,5,20030729,132000,6.0000,6.0100,5.9900,6.0000,63428,0
PTC-LIS,5,20030729,132500,6.0000,6.0000,5.9900,6.0000,207646,0
PTC-LIS,5,20030729,133000,6.0000,6.0000,5.9800,5.9900,123500,0
PTC-LIS,5,20030729,133500,5.9900,5.9900,5.9900,5.9900,5423,0
PTC-LIS,5,20030729,134000,5.9900,5.9900,5.9900,5.9900,11146,0
PTC-LIS,5,20030729,134500,5.9900,6.0000,5.9900,5.9900,70596,0
PTC-LIS,5,20030729,135000,6.0000,6.0000,5.9900,6.0000,15183,0
PTC-LIS,5,20030729,135500,5.9800,5.9800,5.9800,5.9800,26436,0
PTC-LIS,5,20030729,140000,5.9700,5.9800,5.9700,5.9800,6773,0
PTC-LIS,5,20030729,140500,5.9800,5.9800,5.9700,5.9700,36700,0
PTC-LIS,5,20030729,141000,5.9700,5.9800,5.9600,5.9700,116122,0
PTC-LIS,5,20030729,141500,5.9800,5.9800,5.9700,5.9800,12714,0
PTC-LIS,5,20030729,142000,5.9700,5.9700,5.9500,5.9600,114073,0
PTC-LIS,5,20030729,142500,5.9600,5.9600,5.9400,5.9600,260428,0
PTC-LIS,5,20030729,143000,5.9600,5.9700,5.9600,5.9600,138465,0
PTC-LIS,5,20030729,143500,5.9600,5.9700,5.9500,5.9500,120184,0
PTC-LIS,5,20030729,144000,5.9600,5.9600,5.9400,5.9600,30354,0
PTC-LIS,5,20030729,144500,5.9500,5.9500,5.9400,5.9500,50016,0
PTC-LIS,5,20030729,145000,5.9400,5.9500,5.9300,5.9500,103919,0
PTC-LIS,5,20030729,145500,5.9500,5.9500,5.9400,5.9500,74440,0
PTC-LIS,5,20030729,150000,5.9500,5.9500,5.9400,5.9500,52675,0
PTC-LIS,5,20030729,150500,5.9500,5.9500,5.9300,5.9400,172719,0
PTC-LIS,5,20030729,151000,5.9500,5.9600,5.9400,5.9500,120341,0
PTC-LIS,5,20030729,151500,5.9500,5.9500,5.9500,5.9500,43942,0
PTC-LIS,5,20030729,152000,5.9500,5.9500,5.9400,5.9400,13982,0
PTC-LIS,5,20030729,152500,5.9500,5.9600,5.9400,5.9600,41798,0
PTC-LIS,5,20030729,153000,5.9500,5.9700,5.9500,5.9700,47886,0
PTC-LIS,5,20030729,153500,5.9600,5.9700,5.9600,5.9600,41517,0
PTC-LIS,5,20030729,154000,5.9600,5.9600,5.9500,5.9500,48219,0
PTC-LIS,5,20030729,154500,5.9500,5.9600,5.9500,5.9600,60078,0
PTC-LIS,5,20030729,155000,5.9600,5.9600,5.9500,5.9600,20878,0
PTC-LIS,5,20030729,155500,5.9600,5.9600,5.9500,5.9600,36630,0
PTC-LIS,5,20030729,160000,5.9600,5.9600,5.9600,5.9600,9755,0
PTC-LIS,5,20030729,160500,5.9500,5.9600,5.9500,5.9600,88279,0
PTC-LIS,5,20030729,161000,5.9500,5.9600,5.9500,5.9500,16818,0
PTC-LIS,5,20030729,161500,5.9500,5.9600,5.9500,5.9500,77798,0
PTC-LIS,5,20030729,162000,5.9400,5.9500,5.9400,5.9500,78859,0
PTC-LIS,5,20030729,162500,5.9600,5.9700,5.9400,5.9700,121195,0
PTC-LIS,5,20030730,080500,5.9500,5.9700,5.9500,5.9600,41787,0
PTC-LIS,5,20030730,081000,5.9600,5.9700,5.9600,5.9700,1229,0
PTC-LIS,5,20030730,081500,5.9600,5.9700,5.9600,5.9700,23952,0
PTC-LIS,5,20030730,082000,5.9700,5.9700,5.9700,5.9700,3868,0
PTC-LIS,5,20030730,082500,5.9700,5.9700,5.9600,5.9700,18286,0
PTC-LIS,5,20030730,083000,5.9700,5.9700,5.9700,5.9700,1500,0
PTC-LIS,5,20030730,083500,5.9700,5.9700,5.9700,5.9700,500,0
PTC-LIS,5,20030730,084000,5.9700,5.9700,5.9500,5.9500,117345,0
PTC-LIS,5,20030730,084500,5.9600,5.9600,5.9500,5.9600,15531,0
PTC-LIS,5,20030730,085000,5.9500,5.9700,5.9500,5.9700,49563,0
PTC-LIS,5,20030730,085500,5.9700,5.9700,5.9700,5.9700,135854,0
PTC-LIS,5,20030730,090000,5.9800,6.0100,5.9800,5.9900,48416,0
PTC-LIS,5,20030730,090500,5.9900,5.9900,5.9700,5.9700,6964,0
PTC-LIS,5,20030730,091000,5.9700,6.0000,5.9700,6.0000,164200,0
PTC-LIS,5,20030730,091500,6.0000,6.0000,6.0000,6.0000,18730,0
PTC-LIS,5,20030730,092000,6.0000,6.0000,5.9900,5.9900,16470,0
PTC-LIS,5,20030730,092500,5.9900,6.0000,5.9900,6.0000,2050,0
PTC-LIS,5,20030730,093000,6.0000,6.0000,6.0000,6.0000,15850,0
PTC-LIS,5,20030730,093500,6.0000,6.0000,5.9800,5.9800,4870,0
PTC-LIS,5,20030730,094000,5.9900,5.9900,5.9900,5.9900,1600,0
PTC-LIS,5,20030730,094500,5.9900,6.0000,5.9900,6.0000,86442,0
PTC-LIS,5,20030730,095000,5.9900,5.9900,5.9900,5.9900,3040,0
PTC-LIS,5,20030730,095500,6.0000,6.0000,5.9900,6.0000,2111,0
PTC-LIS,5,20030730,100000,5.9900,6.0000,5.9900,6.0000,1300,0
PTC-LIS,5,20030730,100500,6.0000,6.0000,6.0000,6.0000,5590,0
PTC-LIS,5,20030730,101500,6.0000,6.0000,6.0000,6.0000,3135,0
PTC-LIS,5,20030730,102000,6.0000,6.0000,5.9900,6.0000,56387,0
PTC-LIS,5,20030730,102500,6.0000,6.0100,5.9900,6.0100,32335,0
PTC-LIS,5,20030730,103000,6.0100,6.0200,6.0100,6.0200,71451,0
PTC-LIS,5,20030730,103500,6.0300,6.0400,6.0200,6.0200,131402,0
PTC-LIS,5,20030730,104000,6.0200,6.0200,6.0100,6.0100,31710,0
PTC-LIS,5,20030730,104500,6.0200,6.0200,6.0100,6.0100,1369,0
PTC-LIS,5,20030730,105000,6.0200,6.0200,6.0100,6.0100,19637,0
PTC-LIS,5,20030730,105500,6.0200,6.0200,6.0100,6.0100,800,0
PTC-LIS,5,20030730,110000,6.0100,6.0200,6.0100,6.0200,31070,0
PTC-LIS,5,20030730,110500,6.0200,6.0200,6.0000,6.0000,45565,0
PTC-LIS,5,20030730,111000,6.0000,6.0000,6.0000,6.0000,1289,0
PTC-LIS,5,20030730,111500,6.0000,6.0000,6.0000,6.0000,500,0
PTC-LIS,5,20030730,112000,6.0000,6.0000,6.0000,6.0000,310,0
PTC-LIS,5,20030730,112500,5.9900,6.0000,5.9900,5.9900,90682,0
PTC-LIS,5,20030730,113000,6.0000,6.0000,6.0000,6.0000,5167,0
PTC-LIS,5,20030730,113500,6.0000,6.0200,6.0000,6.0200,16860,0
PTC-LIS,5,20030730,114000,6.0000,6.0100,6.0000,6.0000,5226,0
PTC-LIS,5,20030730,114500,6.0000,6.0200,6.0000,6.0200,11634,0
PTC-LIS,5,20030730,115000,6.0000,6.0000,6.0000,6.0000,492,0
PTC-LIS,5,20030730,120000,6.0000,6.0000,6.0000,6.0000,50,0
PTC-LIS,5,20030730,120500,6.0000,6.0100,6.0000,6.0000,21593,0
PTC-LIS,5,20030730,121000,6.0000,6.0100,6.0000,6.0100,12853,0
PTC-LIS,5,20030730,121500,6.0000,6.0000,6.0000,6.0000,510,0
PTC-LIS,5,20030730,122000,6.0000,6.0100,6.0000,6.0000,17873,0
PTC-LIS,5,20030730,122500,6.0000,6.0000,5.9900,6.0000,37878,0
PTC-LIS,5,20030730,123000,6.0000,6.0000,6.0000,6.0000,10,0
PTC-LIS,5,20030730,123500,6.0000,6.0000,5.9900,5.9900,252,0
PTC-LIS,5,20030730,124000,5.9900,6.0000,5.9900,6.0000,3719,0
PTC-LIS,5,20030730,124500,6.0000,6.0000,6.0000,6.0000,100,0
PTC-LIS,5,20030730,125500,6.0000,6.0000,6.0000,6.0000,205,0
PTC-LIS,5,20030730,130000,6.0000,6.0000,6.0000,6.0000,300,0
PTC-LIS,5,20030730,130500,5.9900,5.9900,5.9900,5.9900,50,0
PTC-LIS,5,20030730,131000,6.0000,6.0000,6.0000,6.0000,8200,0
PTC-LIS,5,20030730,131500,5.9900,6.0000,5.9900,6.0000,10798,0
PTC-LIS,5,20030730,132000,5.9900,5.9900,5.9900,5.9900,42269,0
PTC-LIS,5,20030730,132500,5.9900,6.0000,5.9900,6.0000,3200,0
PTC-LIS,5,20030730,133000,6.0000,6.0000,5.9900,5.9900,1407,0
PTC-LIS,5,20030730,133500,5.9900,6.0000,5.9900,5.9900,6427,0
PTC-LIS,5,20030730,134000,6.0000,6.0000,5.9900,5.9900,80459,0
PTC-LIS,5,20030730,134500,5.9900,5.9900,5.9900,5.9900,6889,0
PTC-LIS,5,20030730,135000,5.9800,5.9800,5.9800,5.9800,33490,0
PTC-LIS,5,20030730,135500,5.9800,5.9800,5.9700,5.9700,51421,0
PTC-LIS,5,20030730,140000,5.9800,5.9900,5.9800,5.9900,852,0
PTC-LIS,5,20030730,140500,5.9800,5.9900,5.9800,5.9800,1458,0
PTC-LIS,5,20030730,141000,5.9800,5.9900,5.9700,5.9900,29561,0
PTC-LIS,5,20030730,141500,5.9800,6.0000,5.9700,6.0000,38618,0
PTC-LIS,5,20030730,142000,5.9900,5.9900,5.9900,5.9900,14609,0
PTC-LIS,5,20030730,142500,5.9800,5.9800,5.9700,5.9800,27045,0
PTC-LIS,5,20030730,143000,5.9800,5.9800,5.9800,5.9800,18000,0
PTC-LIS,5,20030730,143500,5.9700,5.9700,5.9700,5.9700,18000,0
PTC-LIS,5,20030730,144000,5.9700,5.9700,5.9700,5.9700,5034,0
PTC-LIS,5,20030730,144500,5.9800,5.9800,5.9800,5.9800,520,0
PTC-LIS,5,20030730,145000,5.9800,5.9800,5.9700,5.9700,10592,0
PTC-LIS,5,20030730,145500,5.9700,5.9700,5.9700,5.9700,12550,0
PTC-LIS,5,20030730,150000,5.9800,5.9800,5.9700,5.9700,20745,0
PTC-LIS,5,20030730,150500,5.9700,5.9800,5.9700,5.9800,56130,0
PTC-LIS,5,20030730,151000,5.9700,5.9800,5.9700,5.9800,42459,0
PTC-LIS,5,20030730,151500,5.9800,5.9900,5.9800,5.9800,3042,0
PTC-LIS,5,20030730,152000,5.9800,5.9800,5.9700,5.9700,80638,0
PTC-LIS,5,20030730,152500,5.9700,5.9800,5.9700,5.9800,91884,0
PTC-LIS,5,20030730,153000,5.9700,5.9800,5.9700,5.9800,10734,0
PTC-LIS,5,20030730,153500,5.9800,5.9900,5.9800,5.9800,40887,0
PTC-LIS,5,20030730,154000,5.9800,5.9800,5.9800,5.9800,417,0
PTC-LIS,5,20030730,154500,5.9800,5.9800,5.9800,5.9800,8680,0
PTC-LIS,5,20030730,155000,5.9800,5.9900,5.9800,5.9800,20426,0
PTC-LIS,5,20030730,155500,5.9800,5.9900,5.9800,5.9900,37620,0
PTC-LIS,5,20030730,160000,5.9900,5.9900,5.9900,5.9900,10000,0
PTC-LIS,5,20030730,160500,5.9800,5.9900,5.9800,5.9900,23200,0
PTC-LIS,5,20030730,161000,5.9900,6.0000,5.9900,6.0000,77274,0
PTC-LIS,5,20030730,161500,6.0000,6.0000,5.9900,6.0000,101297,0
PTC-LIS,5,20030730,162000,6.0000,6.0100,6.0000,6.0000,72006,0
PTC-LIS,5,20030730,162500,6.0000,6.0000,5.9900,6.0000,197942,0
PTC-LIS,5,20030731,080500,6.0100,6.0100,6.0100,6.0100,5196,0
PTC-LIS,5,20030731,081000,6.0400,6.0400,6.0400,6.0400,5000,0
PTC-LIS,5,20030731,081500,6.0300,6.0300,6.0100,6.0100,10584,0
PTC-LIS,5,20030731,082000,6.0000,6.0000,6.0000,6.0000,9250,0
PTC-LIS,5,20030731,082500,6.0000,6.0000,6.0000,6.0000,4480,0
PTC-LIS,5,20030731,083000,6.0000,6.0200,5.9900,6.0200,70403,0
PTC-LIS,5,20030731,083500,6.0100,6.0100,6.0000,6.0100,18236,0
PTC-LIS,5,20030731,084000,6.0100,6.0100,6.0100,6.0100,2353,0
PTC-LIS,5,20030731,084500,6.0000,6.0000,6.0000,6.0000,54603,0
PTC-LIS,5,20030731,085000,6.0000,6.0000,5.9900,5.9900,5706,0
PTC-LIS,5,20030731,085500,6.0000,6.0000,5.9900,5.9900,3633,0
PTC-LIS,5,20030731,090000,5.9900,5.9900,5.9800,5.9900,17778,0
PTC-LIS,5,20030731,090500,5.9900,5.9900,5.9700,5.9700,9973,0
PTC-LIS,5,20030731,091000,5.9800,5.9800,5.9700,5.9800,53841,0
PTC-LIS,5,20030731,091500,5.9800,5.9800,5.9700,5.9800,19837,0
PTC-LIS,5,20030731,092000,5.9800,5.9900,5.9700,5.9700,16574,0
PTC-LIS,5,20030731,092500,5.9800,5.9800,5.9700,5.9800,8894,0
PTC-LIS,5,20030731,093000,5.9800,5.9800,5.9600,5.9600,138741,0
PTC-LIS,5,20030731,093500,5.9600,5.9700,5.9500,5.9700,167674,0
PTC-LIS,5,20030731,094000,5.9800,5.9800,5.9700,5.9700,113993,0
PTC-LIS,5,20030731,094500,5.9800,5.9900,5.9700,5.9900,22947,0
PTC-LIS,5,20030731,095000,5.9900,6.0000,5.9900,5.9900,183187,0
PTC-LIS,5,20030731,095500,6.0000,6.0000,6.0000,6.0000,41334,0
PTC-LIS,5,20030731,100000,6.0000,6.0100,6.0000,6.0000,505530,0
PTC-LIS,5,20030731,100500,6.0100,6.0100,6.0100,6.0100,48550,0
PTC-LIS,5,20030731,101000,6.0200,6.0200,6.0000,6.0100,109882,0
PTC-LIS,5,20030731,101500,6.0100,6.0100,6.0000,6.0100,4509424,0
PTC-LIS,5,20030731,102000,6.0100,6.0100,6.0100,6.0100,39889,0
PTC-LIS,5,20030731,102500,6.0100,6.0100,6.0100,6.0100,4062,0
PTC-LIS,5,20030731,103000,6.0100,6.0200,6.0100,6.0200,723,0
PTC-LIS,5,20030731,103500,6.0100,6.0100,6.0100,6.0100,36600,0
PTC-LIS,5,20030731,104000,6.0100,6.0100,6.0000,6.0100,51802,0
PTC-LIS,5,20030731,104500,6.0100,6.0200,6.0100,6.0100,493,0
PTC-LIS,5,20030731,105000,6.0100,6.0200,6.0100,6.0200,230585,0
PTC-LIS,5,20030731,105500,6.0200,6.0200,6.0100,6.0200,58856,0
PTC-LIS,5,20030731,110000,6.0200,6.0200,6.0100,6.0200,5424,0
PTC-LIS,5,20030731,110500,6.0100,6.0200,6.0100,6.0200,16701,0
PTC-LIS,5,20030731,111000,6.0200,6.0200,6.0200,6.0200,35,0
PTC-LIS,5,20030731,111500,6.0200,6.0200,6.0200,6.0200,470,0
PTC-LIS,5,20030731,112000,6.0100,6.0100,6.0100,6.0100,400,0
PTC-LIS,5,20030731,112500,6.0100,6.0100,6.0000,6.0000,105571,0
PTC-LIS,5,20030731,113000,6.0100,6.0100,6.0000,6.0000,100219,0
PTC-LIS,5,20030731,113500,6.0000,6.0100,6.0000,6.0100,10980,0
PTC-LIS,5,20030731,114000,6.0100,6.0100,6.0000,6.0000,261,0
PTC-LIS,5,20030731,114500,6.0000,6.0100,6.0000,6.0100,325,0
PTC-LIS,5,20030731,115000,6.0000,6.0000,6.0000,6.0000,50,0
PTC-LIS,5,20030731,115500,6.0100,6.0100,6.0000,6.0000,610,0
PTC-LIS,5,20030731,120000,6.0100,6.0100,6.0100,6.0100,468500,0
PTC-LIS,5,20030731,120500,6.0100,6.0200,6.0100,6.0100,1177,0
PTC-LIS,5,20030731,121000,6.0200,6.0200,6.0100,6.0100,1012,0
PTC-LIS,5,20030731,121500,6.0100,6.0200,6.0100,6.0100,38712,0
PTC-LIS,5,20030731,122000,6.0000,6.0100,6.0000,6.0000,12667,0
PTC-LIS,5,20030731,122500,6.0000,6.0100,6.0000,6.0100,3632,0
PTC-LIS,5,20030731,123000,6.0100,6.0100,6.0100,6.0100,160063,0
PTC-LIS,5,20030731,123500,6.0100,6.0200,6.0100,6.0200,6280,0
PTC-LIS,5,20030731,124000,6.0100,6.0100,6.0100,6.0100,3388,0
PTC-LIS,5,20030731,124500,6.0100,6.0100,6.0000,6.0100,47492,0
PTC-LIS,5,20030731,125000,6.0000,6.0100,6.0000,6.0100,25115,0
PTC-LIS,5,20030731,125500,6.0000,6.0100,6.0000,6.0100,55068,0
PTC-LIS,5,20030731,130000,6.0000,6.0000,5.9900,6.0000,18245,0
PTC-LIS,5,20030731,130500,5.9900,5.9900,5.9900,5.9900,1527,0
PTC-LIS,5,20030731,131000,5.9900,6.0000,5.9900,6.0000,3972,0
PTC-LIS,5,20030731,131500,6.0000,6.0000,6.0000,6.0000,30122,0
PTC-LIS,5,20030731,132000,6.0000,6.0000,6.0000,6.0000,10000,0
PTC-LIS,5,20030731,132500,6.0000,6.0000,6.0000,6.0000,5335,0
PTC-LIS,5,20030731,133000,5.9900,5.9900,5.9900,5.9900,2939,0
PTC-LIS,5,20030731,133500,6.0000,6.0000,6.0000,6.0000,174812,0
PTC-LIS,5,20030731,134000,6.0100,6.0100,6.0100,6.0100,25,0
PTC-LIS,5,20030731,134500,6.0100,6.0100,6.0100,6.0100,47325,0
PTC-LIS,5,20030731,135000,6.0100,6.0100,6.0100,6.0100,73087,0
PTC-LIS,5,20030731,135500,6.0100,6.0200,6.0100,6.0100,1428,0
PTC-LIS,5,20030731,140000,6.0100,6.0100,6.0100,6.0100,25000,0
PTC-LIS,5,20030731,140500,6.0100,6.0200,6.0000,6.0200,37300,0
PTC-LIS,5,20030731,141000,6.0100,6.0200,6.0100,6.0200,22410,0
PTC-LIS,5,20030731,141500,6.0200,6.0200,6.0200,6.0200,54213,0
PTC-LIS,5,20030731,142000,6.0200,6.0300,6.0200,6.0300,2174,0
PTC-LIS,5,20030731,142500,6.0200,6.0200,6.0200,6.0200,2566308,0
PTC-LIS,5,20030731,143000,6.0100,6.0300,6.0100,6.0300,106240,0
PTC-LIS,5,20030731,143500,6.0200,6.0200,6.0200,6.0200,14180,0
PTC-LIS,5,20030731,144000,6.0200,6.0200,6.0000,6.0100,115240,0
PTC-LIS,5,20030731,144500,6.0100,6.0100,6.0100,6.0100,6050,0
PTC-LIS,5,20030731,145000,6.0000,6.0100,6.0000,6.0100,9100,0
PTC-LIS,5,20030731,145500,6.0100,6.0100,6.0000,6.0100,53110,0
PTC-LIS,5,20030731,150000,6.0100,6.0100,6.0100,6.0100,11530,0
PTC-LIS,5,20030731,150500,6.0100,6.0100,6.0000,6.0000,96610,0
PTC-LIS,5,20030731,151000,6.0100,6.0100,5.9900,6.0000,264660,0
PTC-LIS,5,20030731,151500,5.9900,6.0000,5.9900,5.9900,22530,0
PTC-LIS,5,20030731,152000,6.0000,6.0000,5.9900,5.9900,2580,0
PTC-LIS,5,20030731,152500,5.9900,6.0100,5.9900,6.0000,290190,0
PTC-LIS,5,20030731,153000,6.0100,6.0100,6.0000,6.0000,83270,0
PTC-LIS,5,20030731,153500,6.0000,6.0100,5.9900,6.0000,788150,0
PTC-LIS,5,20030731,154000,5.9900,5.9900,5.9800,5.9800,177610,0
PTC-LIS,5,20030731,154500,5.9800,6.0000,5.9800,6.0000,56920,0
PTC-LIS,5,20030731,155000,5.9900,6.0000,5.9900,5.9900,283840,0
PTC-LIS,5,20030731,155500,5.9900,6.0000,5.9900,5.9900,449210,0
PTC-LIS,5,20030731,160000,6.0000,6.0000,5.9800,5.9800,114170,0
PTC-LIS,5,20030731,160500,5.9900,5.9900,5.9800,5.9800,128770,0
PTC-LIS,5,20030731,161000,5.9800,5.9900,5.9800,5.9800,92550,0
PTC-LIS,5,20030731,161500,5.9800,5.9800,5.9700,5.9700,149710,0
PTC-LIS,5,20030731,162000,5.9700,5.9700,5.9600,5.9600,97250,0
PTC-LIS,5,20030731,162500,5.9800,5.9800,5.9700,5.9800,13370,0
PTC-LIS,5,20030731,163000,5.9700,5.9800,5.9700,5.9800,20790,0
PTC-LIS,5,20030801,080500,5.9800,5.9800,5.9800,5.9800,22793,0
PTC-LIS,5,20030801,081000,5.9800,5.9800,5.9800,5.9800,1000,0
PTC-LIS,5,20030801,081500,5.9800,5.9800,5.9800,5.9800,2055,0
PTC-LIS,5,20030801,082000,5.9700,5.9700,5.9600,5.9600,3200,0
PTC-LIS,5,20030801,083000,5.9600,5.9600,5.9400,5.9400,60932,0
PTC-LIS,5,20030801,083500,5.9400,5.9400,5.9300,5.9300,44980,0
PTC-LIS,5,20030801,084000,5.9400,5.9400,5.9400,5.9400,200,0
PTC-LIS,5,20030801,084500,5.9400,5.9400,5.9400,5.9400,500,0
PTC-LIS,5,20030801,085000,5.9400,5.9400,5.9300,5.9300,550,0
PTC-LIS,5,20030801,085500,5.9400,5.9600,5.9300,5.9600,35642,0
PTC-LIS,5,20030801,090000,5.9600,5.9600,5.9600,5.9600,6000,0
PTC-LIS,5,20030801,090500,5.9600,5.9700,5.9600,5.9600,10242,0
PTC-LIS,5,20030801,091000,5.9600,5.9600,5.9500,5.9500,6966,0
PTC-LIS,5,20030801,091500,5.9600,5.9600,5.9600,5.9600,6353,0
PTC-LIS,5,20030801,092000,5.9600,5.9600,5.9600,5.9600,2166,0
PTC-LIS,5,20030801,092500,5.9600,5.9600,5.9600,5.9600,5100,0
PTC-LIS,5,20030801,093000,5.9700,5.9800,5.9600,5.9700,49260,0
PTC-LIS,5,20030801,093500,5.9800,5.9900,5.9800,5.9900,26131,0
PTC-LIS,5,20030801,094500,5.9900,5.9900,5.9700,5.9800,17340,0
PTC-LIS,5,20030801,095000,5.9800,5.9900,5.9800,5.9900,13330,0
PTC-LIS,5,20030801,095500,5.9900,5.9900,5.9900,5.9900,12260,0
PTC-LIS,5,20030801,100000,5.9900,6.0000,5.9900,5.9900,170514,0
PTC-LIS,5,20030801,100500,5.9900,6.0000,5.9900,5.9900,26012,0
PTC-LIS,5,20030801,101000,5.9900,5.9900,5.9900,5.9900,10705,0
PTC-LIS,5,20030801,101500,5.9900,5.9900,5.9800,5.9800,1075,0
PTC-LIS,5,20030801,102000,5.9900,6.0000,5.9900,5.9900,33015,0
PTC-LIS,5,20030801,102500,5.9800,5.9800,5.9800,5.9800,50,0
PTC-LIS,5,20030801,103000,5.9800,5.9800,5.9800,5.9800,31344,0
PTC-LIS,5,20030801,103500,5.9800,5.9800,5.9700,5.9800,2809,0
PTC-LIS,5,20030801,104000,5.9800,5.9800,5.9800,5.9800,1649,0
PTC-LIS,5,20030801,104500,5.9800,5.9800,5.9700,5.9800,39288,0
PTC-LIS,5,20030801,105000,5.9800,5.9800,5.9800,5.9800,10600,0
PTC-LIS,5,20030801,105500,5.9700,5.9800,5.9700,5.9800,8168,0
PTC-LIS,5,20030801,110000,5.9800,5.9900,5.9800,5.9800,57969,0
PTC-LIS,5,20030801,110500,5.9800,5.9800,5.9700,5.9700,18834,0
PTC-LIS,5,20030801,111000,5.9800,5.9800,5.9800,5.9800,101,0
PTC-LIS,5,20030801,111500,5.9800,5.9800,5.9700,5.9700,1100,0
PTC-LIS,5,20030801,112500,5.9700,5.9700,5.9700,5.9700,48972,0
PTC-LIS,5,20030801,113000,5.9700,5.9700,5.9700,5.9700,650,0
PTC-LIS,5,20030801,113500,5.9800,5.9800,5.9700,5.9700,560,0
PTC-LIS,5,20030801,114000,5.9800,5.9800,5.9800,5.9800,2291,0
PTC-LIS,5,20030801,114500,5.9700,5.9700,5.9700,5.9700,50,0
PTC-LIS,5,20030801,115000,5.9700,5.9700,5.9600,5.9600,170718,0
PTC-LIS,5,20030801,115500,5.9600,5.9700,5.9600,5.9600,17095,0
PTC-LIS,5,20030801,120000,5.9600,5.9700,5.9500,5.9600,35467,0
PTC-LIS,5,20030801,120500,5.9600,5.9700,5.9600,5.9600,1434,0
PTC-LIS,5,20030801,121000,5.9600,5.9600,5.9600,5.9600,2471,0
PTC-LIS,5,20030801,122000,5.9600,5.9600,5.9600,5.9600,100,0
PTC-LIS,5,20030801,122500,5.9700,5.9700,5.9600,5.9700,11039,0
PTC-LIS,5,20030801,123000,5.9600,5.9700,5.9600,5.9700,28313,0
PTC-LIS,5,20030801,123500,5.9600,5.9600,5.9600,5.9600,25000,0
PTC-LIS,5,20030801,124000,5.9600,5.9700,5.9500,5.9600,44250,0
PTC-LIS,5,20030801,124500,5.9600,5.9600,5.9600,5.9600,1442,0
PTC-LIS,5,20030801,125000,5.9600,5.9600,5.9600,5.9600,73657,0
PTC-LIS,5,20030801,125500,5.9600,5.9600,5.9600,5.9600,5250,0
PTC-LIS,5,20030801,130000,5.9600,5.9600,5.9600,5.9600,42739,0
PTC-LIS,5,20030801,130500,5.9600,5.9600,5.9600,5.9600,60000,0
PTC-LIS,5,20030801,131000,5.9600,5.9700,5.9600,5.9700,1038,0
PTC-LIS,5,20030801,131500,5.9600,5.9600,5.9600,5.9600,600,0
PTC-LIS,5,20030801,132000,5.9600,5.9700,5.9600,5.9600,21983,0
PTC-LIS,5,20030801,132500,5.9600,5.9700,5.9600,5.9600,11240,0
PTC-LIS,5,20030801,133500,5.9600,5.9600,5.9600,5.9600,11739,0
PTC-LIS,5,20030801,134000,5.9500,5.9600,5.9400,5.9600,103164,0
PTC-LIS,5,20030801,134500,5.9500,5.9500,5.9500,5.9500,76728,0
PTC-LIS,5,20030801,135000,5.9500,5.9500,5.9500,5.9500,186126,0
PTC-LIS,5,20030801,135500,5.9400,5.9400,5.9400,5.9400,78064,0
PTC-LIS,5,20030801,140000,5.9400,5.9500,5.9400,5.9400,27001,0
PTC-LIS,5,20030801,140500,5.9500,5.9500,5.9500,5.9500,501,0
PTC-LIS,5,20030801,141000,5.9500,5.9500,5.9500,5.9500,54344,0
PTC-LIS,5,20030801,141500,5.9600,5.9600,5.9600,5.9600,50,0
PTC-LIS,5,20030801,142000,5.9600,5.9600,5.9600,5.9600,200,0
PTC-LIS,5,20030801,142500,5.9600,5.9600,5.9600,5.9600,5900,0
PTC-LIS,5,20030801,143000,5.9500,5.9500,5.9500,5.9500,2258,0
PTC-LIS,5,20030801,143500,5.9600,5.9600,5.9600,5.9600,848,0
PTC-LIS,5,20030801,144000,5.9600,5.9600,5.9600,5.9600,101916,0
PTC-LIS,5,20030801,144500,5.9700,5.9700,5.9600,5.9600,47237,0
PTC-LIS,5,20030801,145000,5.9500,5.9600,5.9500,5.9600,2102,0
PTC-LIS,5,20030801,145500,5.9600,5.9600,5.9600,5.9600,1220,0
PTC-LIS,5,20030801,150000,5.9600,5.9600,5.9500,5.9600,5535,0
PTC-LIS,5,20030801,150500,5.9600,5.9600,5.9500,5.9500,91000,0
PTC-LIS,5,20030801,151000,5.9500,5.9500,5.9500,5.9500,46082,0
PTC-LIS,5,20030801,151500,5.9500,5.9500,5.9400,5.9400,38892,0
PTC-LIS,5,20030801,152000,5.9500,5.9500,5.9500,5.9500,5746,0
PTC-LIS,5,20030801,152500,5.9500,5.9500,5.9400,5.9400,72828,0
PTC-LIS,5,20030801,153000,5.9400,5.9400,5.9300,5.9400,2804,0
PTC-LIS,5,20030801,153500,5.9400,5.9400,5.9300,5.9400,2304,0
PTC-LIS,5,20030801,154000,5.9300,5.9400,5.9300,5.9400,1134,0
PTC-LIS,5,20030801,154500,5.9300,5.9300,5.9200,5.9300,105309,0
PTC-LIS,5,20030801,155000,5.9300,5.9300,5.9200,5.9200,14175,0
PTC-LIS,5,20030801,155500,5.9200,5.9300,5.9200,5.9300,12853,0
PTC-LIS,5,20030801,160000,5.9300,5.9300,5.9300,5.9300,3329,0
PTC-LIS,5,20030801,160500,5.9300,5.9300,5.9200,5.9300,72422,0
PTC-LIS,5,20030801,161000,5.9300,5.9300,5.9200,5.9300,8159,0
PTC-LIS,5,20030801,161500,5.9300,5.9400,5.9300,5.9300,58341,0
PTC-LIS,5,20030801,162000,5.9300,5.9400,5.9300,5.9400,105336,0
PTC-LIS,5,20030801,162500,5.9400,5.9500,5.9400,5.9400,60650,0
PTC-LIS,5,20030801,163000,5.9500,5.9500,5.9500,5.9500,108655,0
PTC-LIS,5,20030804,080500,5.9400,5.9600,5.9400,5.9500,1006670,0
PTC-LIS,5,20030804,081000,5.9500,5.9500,5.9500,5.9500,2600,0
PTC-LIS,5,20030804,081500,5.9500,5.9500,5.9500,5.9500,26512,0
PTC-LIS,5,20030804,082000,5.9500,5.9600,5.9500,5.9500,39719,0
PTC-LIS,5,20030804,082500,5.9500,5.9500,5.9500,5.9500,5301,0
PTC-LIS,5,20030804,083000,5.9500,5.9500,5.9500,5.9500,5046,0
PTC-LIS,5,20030804,083500,5.9500,5.9500,5.9500,5.9500,5222,0
PTC-LIS,5,20030804,085000,5.9500,5.9500,5.9400,5.9400,1400,0
PTC-LIS,5,20030804,085500,5.9500,5.9500,5.9500,5.9500,700,0
PTC-LIS,5,20030804,090000,5.9600,5.9600,5.9600,5.9600,500,0
PTC-LIS,5,20030804,090500,5.9600,5.9600,5.9600,5.9600,4700,0
PTC-LIS,5,20030804,091500,5.9600,5.9600,5.9600,5.9600,100,0
PTC-LIS,5,20030804,092000,5.9700,5.9900,5.9700,5.9800,37785,0
PTC-LIS,5,20030804,092500,5.9700,5.9800,5.9700,5.9700,1920,0
PTC-LIS,5,20030804,093000,5.9700,5.9800,5.9700,5.9700,7715,0
PTC-LIS,5,20030804,093500,5.9700,5.9700,5.9700,5.9700,1000,0
PTC-LIS,5,20030804,094000,5.9700,5.9700,5.9600,5.9600,23078,0
PTC-LIS,5,20030804,094500,5.9700,5.9700,5.9600,5.9600,10320,0
PTC-LIS,5,20030804,095000,5.9600,5.9600,5.9600,5.9600,65218,0
PTC-LIS,5,20030804,095500,5.9600,5.9600,5.9600,5.9600,40220,0
PTC-LIS,5,20030804,100000,5.9600,5.9600,5.9600,5.9600,2654,0
PTC-LIS,5,20030804,100500,5.9600,5.9600,5.9600,5.9600,20392,0
PTC-LIS,5,20030804,101500,5.9600,5.9600,5.9600,5.9600,12716,0
PTC-LIS,5,20030804,102000,5.9600,5.9600,5.9600,5.9600,1500,0
PTC-LIS,5,20030804,102500,5.9600,5.9700,5.9600,5.9600,24935,0
PTC-LIS,5,20030804,103000,5.9600,5.9700,5.9600,5.9600,71790,0
PTC-LIS,5,20030804,103500,5.9600,5.9600,5.9500,5.9500,25970,0
PTC-LIS,5,20030804,104000,5.9500,5.9500,5.9500,5.9500,106159,0
PTC-LIS,5,20030804,104500,5.9500,5.9500,5.9500,5.9500,10843,0
PTC-LIS,5,20030804,105000,5.9500,5.9600,5.9500,5.9500,76862,0
PTC-LIS,5,20030804,105500,5.9600,5.9600,5.9500,5.9500,29979,0
PTC-LIS,5,20030804,110000,5.9500,5.9600,5.9500,5.9500,65813,0
PTC-LIS,5,20030804,110500,5.9500,5.9500,5.9500,5.9500,73952,0
PTC-LIS,5,20030804,111000,5.9500,5.9500,5.9500,5.9500,1323,0
PTC-LIS,5,20030804,111500,5.9500,5.9500,5.9500,5.9500,50,0
PTC-LIS,5,20030804,112500,5.9500,5.9500,5.9500,5.9500,60175,0
PTC-LIS,5,20030804,113000,5.9500,5.9500,5.9500,5.9500,1365,0
PTC-LIS,5,20030804,113500,5.9600,5.9600,5.9600,5.9600,200,0
PTC-LIS,5,20030804,114000,5.9500,5.9500,5.9500,5.9500,344,0
PTC-LIS,5,20030804,114500,5.9500,5.9500,5.9500,5.9500,6858,0
PTC-LIS,5,20030804,115000,5.9500,5.9500,5.9500,5.9500,266,0
PTC-LIS,5,20030804,115500,5.9500,5.9500,5.9500,5.9500,1453,0
PTC-LIS,5,20030804,120000,5.9500,5.9500,5.9500,5.9500,47663,0
PTC-LIS,5,20030804,120500,5.9500,5.9500,5.9500,5.9500,50,0
PTC-LIS,5,20030804,121000,5.9600,5.9600,5.9600,5.9600,5000,0
PTC-LIS,5,20030804,121500,5.9600,5.9600,5.9500,5.9500,2165,0
PTC-LIS,5,20030804,122000,5.9600,5.9600,5.9500,5.9500,17086,0
PTC-LIS,5,20030804,122500,5.9500,5.9500,5.9500,5.9500,4100,0
PTC-LIS,5,20030804,123500,5.9500,5.9500,5.9500,5.9500,52050,0
PTC-LIS,5,20030804,124000,5.9500,5.9500,5.9500,5.9500,42897,0
PTC-LIS,5,20030804,124500,5.9500,5.9500,5.9500,5.9500,12923,0
PTC-LIS,5,20030804,125000,5.9500,5.9500,5.9500,5.9500,18373,0
PTC-LIS,5,20030804,130000,5.9500,5.9500,5.9500,5.9500,500,0
PTC-LIS,5,20030804,131000,5.9500,5.9500,5.9500,5.9500,118490,0
PTC-LIS,5,20030804,131500,5.9500,5.9500,5.9500,5.9500,20345,0
PTC-LIS,5,20030804,132000,5.9500,5.9500,5.9500,5.9500,1,0
PTC-LIS,5,20030804,132500,5.9400,5.9400,5.9400,5.9400,392,0
PTC-LIS,5,20030804,133000,5.9400,5.9500,5.9400,5.9500,5435,0
PTC-LIS,5,20030804,133500,5.9400,5.9400,5.9400,5.9400,61040,0
PTC-LIS,5,20030804,134000,5.9400,5.9500,5.9400,5.9500,31500,0
PTC-LIS,5,20030804,134500,5.9500,5.9600,5.9500,5.9600,87414,0
PTC-LIS,5,20030804,135000,5.9500,5.9500,5.9500,5.9500,1016,0
PTC-LIS,5,20030804,135500,5.9600,5.9600,5.9600,5.9600,750,0
PTC-LIS,5,20030804,140000,5.9500,5.9700,5.9500,5.9700,98271,0
PTC-LIS,5,20030804,140500,5.9600,5.9600,5.9600,5.9600,20000,0
PTC-LIS,5,20030804,141000,5.9600,5.9700,5.9600,5.9600,23482,0
PTC-LIS,5,20030804,141500,5.9700,5.9700,5.9600,5.9600,8888,0
PTC-LIS,5,20030804,142000,5.9600,5.9700,5.9600,5.9700,89788,0
PTC-LIS,5,20030804,142500,5.9700,5.9700,5.9700,5.9700,15213,0
PTC-LIS,5,20030804,143000,5.9700,5.9700,5.9600,5.9600,34882,0
PTC-LIS,5,20030804,143500,5.9600,5.9600,5.9600,5.9600,11226,0
PTC-LIS,5,20030804,144000,5.9700,5.9700,5.9700,5.9700,150000,0
PTC-LIS,5,20030804,144500,5.9700,5.9900,5.9700,5.9800,224823,0
PTC-LIS,5,20030804,145000,5.9800,5.9800,5.9700,5.9700,22506,0
PTC-LIS,5,20030804,150000,5.9700,5.9700,5.9600,5.9700,32275,0
PTC-LIS,5,20030804,150500,5.9700,5.9800,5.9700,5.9800,1231,0
PTC-LIS,5,20030804,151000,5.9700,5.9700,5.9600,5.9700,6859,0
PTC-LIS,5,20030804,151500,5.9700,5.9700,5.9600,5.9600,11450,0
PTC-LIS,5,20030804,152000,5.9700,5.9700,5.9600,5.9600,20639,0
PTC-LIS,5,20030804,152500,5.9700,5.9700,5.9600,5.9700,42202,0
PTC-LIS,5,20030804,153000,5.9700,5.9700,5.9600,5.9600,25872,0
PTC-LIS,5,20030804,153500,5.9600,5.9600,5.9600,5.9600,21067,0
PTC-LIS,5,20030804,154000,5.9600,5.9600,5.9500,5.9500,124936,0
PTC-LIS,5,20030804,154500,5.9500,5.9500,5.9400,5.9500,119138,0
PTC-LIS,5,20030804,155000,5.9500,5.9500,5.9400,5.9500,20035,0
PTC-LIS,5,20030804,155500,5.9500,5.9500,5.9400,5.9400,64740,0
PTC-LIS,5,20030804,160000,5.9500,5.9500,5.9400,5.9400,3375,0
PTC-LIS,5,20030804,160500,5.9500,5.9500,5.9400,5.9400,27366,0
PTC-LIS,5,20030804,161000,5.9500,5.9500,5.9400,5.9500,68874,0
PTC-LIS,5,20030804,161500,5.9500,5.9500,5.9500,5.9500,624,0
PTC-LIS,5,20030804,162000,5.9500,5.9500,5.9400,5.9400,76236,0
PTC-LIS,5,20030804,162500,5.9500,5.9500,5.9500,5.9500,72127,0
PTC-LIS,5,20030804,163000,5.9400,5.9400,5.9400,5.9400,543,0
PTC-LIS,5,20030805,080500,5.9800,5.9800,5.9800,5.9800,29887,0
PTC-LIS,5,20030805,081000,5.9600,5.9600,5.9600,5.9600,2622,0
PTC-LIS,5,20030805,081500,5.9500,5.9800,5.9500,5.9700,53769,0
PTC-LIS,5,20030805,082000,5.9700,5.9700,5.9600,5.9600,10753,0
PTC-LIS,5,20030805,082500,5.9600,5.9700,5.9600,5.9700,12048,0
PTC-LIS,5,20030805,083000,5.9700,5.9700,5.9700,5.9700,134,0
PTC-LIS,5,20030805,084000,5.9600,5.9600,5.9600,5.9600,9174,0
PTC-LIS,5,20030805,084500,5.9600,5.9600,5.9600,5.9600,13066,0
PTC-LIS,5,20030805,085000,5.9600,5.9600,5.9500,5.9500,16386,0
PTC-LIS,5,20030805,085500,5.9600,5.9600,5.9500,5.9500,11000,0
PTC-LIS,5,20030805,090000,5.9500,5.9600,5.9500,5.9500,11050,0
PTC-LIS,5,20030805,090500,5.9600,5.9600,5.9600,5.9600,3892,0
PTC-LIS,5,20030805,091000,5.9600,5.9600,5.9500,5.9500,110,0
PTC-LIS,5,20030805,091500,5.9500,5.9600,5.9500,5.9600,419,0
PTC-LIS,5,20030805,092000,5.9600,5.9600,5.9600,5.9600,32,0
PTC-LIS,5,20030805,092500,5.9600,5.9600,5.9600,5.9600,35000,0
PTC-LIS,5,20030805,093000,5.9600,5.9600,5.9600,5.9600,11048,0
PTC-LIS,5,20030805,093500,5.9600,5.9600,5.9600,5.9600,31668,0
PTC-LIS,5,20030805,094000,5.9600,5.9600,5.9500,5.9500,2104,0
PTC-LIS,5,20030805,094500,5.9600,5.9600,5.9600,5.9600,350,0
PTC-LIS,5,20030805,095000,5.9600,5.9600,5.9500,5.9600,17620,0
PTC-LIS,5,20030805,095500,5.9600,5.9600,5.9600,5.9600,5620,0
PTC-LIS,5,20030805,100000,5.9600,5.9600,5.9500,5.9500,11817,0
PTC-LIS,5,20030805,101000,5.9500,5.9600,5.9500,5.9600,17200,0
PTC-LIS,5,20030805,101500,5.9500,5.9500,5.9500,5.9500,12750,0
PTC-LIS,5,20030805,102000,5.9600,5.9600,5.9600,5.9600,35853,0
PTC-LIS,5,20030805,102500,5.9600,5.9700,5.9500,5.9600,61733,0
PTC-LIS,5,20030805,103500,5.9700,5.9700,5.9700,5.9700,250,0
PTC-LIS,5,20030805,104000,5.9600,5.9600,5.9600,5.9600,250,0
PTC-LIS,5,20030805,104500,5.9600,5.9600,5.9600,5.9600,8450,0
PTC-LIS,5,20030805,105000,5.9600,5.9600,5.9600,5.9600,1050,0
PTC-LIS,5,20030805,105500,5.9600,5.9600,5.9600,5.9600,17929,0
PTC-LIS,5,20030805,110000,5.9600,5.9700,5.9600,5.9700,250,0
PTC-LIS,5,20030805,110500,5.9600,5.9700,5.9600,5.9600,67390,0
PTC-LIS,5,20030805,111000,5.9600,5.9600,5.9600,5.9600,5350,0
PTC-LIS,5,20030805,111500,5.9600,5.9600,5.9600,5.9600,10150,0
PTC-LIS,5,20030805,112000,5.9600,5.9600,5.9600,5.9600,3050,0
PTC-LIS,5,20030805,112500,5.9600,5.9600,5.9600,5.9600,1000,0
PTC-LIS,5,20030805,113000,5.9600,5.9600,5.9600,5.9600,59427,0
PTC-LIS,5,20030805,113500,5.9600,5.9600,5.9500,5.9600,4663,0
PTC-LIS,5,20030805,114000,5.9500,5.9600,5.9500,5.9500,450,0
PTC-LIS,5,20030805,114500,5.9600,5.9600,5.9600,5.9600,25714,0
PTC-LIS,5,20030805,115000,5.9500,5.9500,5.9500,5.9500,75000,0
PTC-LIS,5,20030805,115500,5.9600,5.9700,5.9500,5.9500,332070,0
PTC-LIS,5,20030805,120000,5.9600,5.9600,5.9500,5.9600,2750,0
PTC-LIS,5,20030805,121000,5.9500,5.9500,5.9500,5.9500,384,0
PTC-LIS,5,20030805,121500,5.9600,5.9600,5.9500,5.9500,500,0
PTC-LIS,5,20030805,122000,5.9500,5.9600,5.9500,5.9500,661,0
PTC-LIS,5,20030805,122500,5.9500,5.9600,5.9500,5.9600,2646,0
PTC-LIS,5,20030805,123000,5.9500,5.9500,5.9500,5.9500,898,0
PTC-LIS,5,20030805,123500,5.9600,5.9600,5.9500,5.9500,159814,0
PTC-LIS,5,20030805,124000,5.9500,5.9500,5.9500,5.9500,190271,0
PTC-LIS,5,20030805,124500,5.9500,5.9500,5.9400,5.9400,115351,0
PTC-LIS,5,20030805,125000,5.9400,5.9500,5.9400,5.9500,325854,0
PTC-LIS,5,20030805,130500,5.9400,5.9500,5.9400,5.9500,386723,0
PTC-LIS,5,20030805,131000,5.9500,5.9500,5.9500,5.9500,227517,0
PTC-LIS,5,20030805,132000,5.9500,5.9500,5.9400,5.9400,3145,0
PTC-LIS,5,20030805,132500,5.9400,5.9400,5.9400,5.9400,5000,0
PTC-LIS,5,20030805,133000,5.9400,5.9400,5.9400,5.9400,21050,0
PTC-LIS,5,20030805,133500,5.9400,5.9400,5.9400,5.9400,313,0
PTC-LIS,5,20030805,134000,5.9500,5.9500,5.9500,5.9500,10100,0
PTC-LIS,5,20030805,134500,5.9400,5.9400,5.9400,5.9400,5600,0
PTC-LIS,5,20030805,135000,5.9500,5.9500,5.9400,5.9500,189726,0
PTC-LIS,5,20030805,135500,5.9400,5.9500,5.9400,5.9500,53,0
PTC-LIS,5,20030805,140000,5.9400,5.9500,5.9400,5.9500,156254,0
PTC-LIS,5,20030805,140500,5.9400,5.9400,5.9400,5.9400,45,0
PTC-LIS,5,20030805,141000,5.9400,5.9500,5.9400,5.9500,23232,0
PTC-LIS,5,20030805,141500,5.9400,5.9500,5.9400,5.9500,30414,0
PTC-LIS,5,20030805,142000,5.9400,5.9400,5.9400,5.9400,303,0
PTC-LIS,5,20030805,142500,5.9500,5.9500,5.9500,5.9500,30,0
PTC-LIS,5,20030805,143000,5.9400,5.9500,5.9400,5.9400,30974,0
PTC-LIS,5,20030805,143500,5.9400,5.9500,5.9400,5.9400,40539,0
PTC-LIS,5,20030805,144000,5.9400,5.9400,5.9400,5.9400,442,0
PTC-LIS,5,20030805,144500,5.9400,5.9500,5.9400,5.9500,4760,0
PTC-LIS,5,20030805,145000,5.9500,5.9500,5.9500,5.9500,2892,0
PTC-LIS,5,20030805,150000,5.9400,5.9500,5.9400,5.9500,103218,0
PTC-LIS,5,20030805,150500,5.9500,5.9500,5.9400,5.9400,3993,0
PTC-LIS,5,20030805,151000,5.9500,5.9500,5.9500,5.9500,50050,0
PTC-LIS,5,20030805,151500,5.9500,5.9500,5.9400,5.9400,6000,0
PTC-LIS,5,20030805,152000,5.9400,5.9500,5.9300,5.9300,311949,0
PTC-LIS,5,20030805,152500,5.9400,5.9400,5.9400,5.9400,18850,0
PTC-LIS,5,20030805,153000,5.9300,5.9400,5.9300,5.9300,160878,0
PTC-LIS,5,20030805,153500,5.9300,5.9400,5.9300,5.9400,1060,0
PTC-LIS,5,20030805,154000,5.9300,5.9300,5.9300,5.9300,145,0
PTC-LIS,5,20030805,154500,5.9300,5.9300,5.9300,5.9300,10174,0
PTC-LIS,5,20030805,155000,5.9400,5.9400,5.9400,5.9400,4600,0
PTC-LIS,5,20030805,155500,5.9300,5.9400,5.9300,5.9400,900,0
PTC-LIS,5,20030805,160000,5.9400,5.9400,5.9400,5.9400,402483,0
PTC-LIS,5,20030805,160500,5.9400,5.9400,5.9400,5.9400,30600,0
PTC-LIS,5,20030805,161000,5.9400,5.9400,5.9400,5.9400,5000,0
PTC-LIS,5,20030805,161500,5.9400,5.9400,5.9300,5.9300,17205,0
PTC-LIS,5,20030805,162000,5.9400,5.9400,5.9300,5.9400,28950,0
PTC-LIS,5,20030805,162500,5.9300,5.9400,5.9300,5.9400,1164,0
PTC-LIS,5,20030805,163000,5.9300,5.9400,5.9300,5.9400,39538,0
PTC-LIS,5,20030806,080500,5.9600,5.9600,5.9500,5.9500,67185,0
PTC-LIS,5,20030806,081000,5.9500,5.9600,5.9500,5.9600,90590,0
PTC-LIS,5,20030806,081500,5.9600,5.9600,5.9600,5.9600,100,0
PTC-LIS,5,20030806,082000,5.9500,5.9500,5.9500,5.9500,3728,0
PTC-LIS,5,20030806,082500,5.9500,5.9500,5.9400,5.9400,16224,0
PTC-LIS,5,20030806,083000,5.9400,5.9400,5.9400,5.9400,445,0
PTC-LIS,5,20030806,083500,5.9400,5.9400,5.9400,5.9400,32053,0
PTC-LIS,5,20030806,084000,5.9300,5.9300,5.9300,5.9300,58330,0
PTC-LIS,5,20030806,084500,5.9300,5.9300,5.9300,5.9300,6501,0
PTC-LIS,5,20030806,085000,5.9300,5.9300,5.9300,5.9300,35356,0
PTC-LIS,5,20030806,085500,5.9300,5.9300,5.9300,5.9300,15010,0
PTC-LIS,5,20030806,090000,5.9400,5.9400,5.9400,5.9400,7954,0
PTC-LIS,5,20030806,090500,5.9300,5.9400,5.9300,5.9400,1050,0
PTC-LIS,5,20030806,091000,5.9400,5.9400,5.9300,5.9300,107025,0
PTC-LIS,5,20030806,091500,5.9400,5.9500,5.9400,5.9500,163068,0
PTC-LIS,5,20030806,092000,5.9500,5.9500,5.9400,5.9500,733,0
PTC-LIS,5,20030806,092500,5.9400,5.9400,5.9400,5.9400,70,0
PTC-LIS,5,20030806,093000,5.9400,5.9500,5.9400,5.9400,35717,0
PTC-LIS,5,20030806,093500,5.9400,5.9400,5.9300,5.9400,126297,0
PTC-LIS,5,20030806,094000,5.9300,5.9300,5.9300,5.9300,145197,0
PTC-LIS,5,20030806,094500,5.9200,5.9200,5.9200,5.9200,51140,0
PTC-LIS,5,20030806,095000,5.9100,5.9100,5.9000,5.9100,56769,0
PTC-LIS,5,20030806,095500,5.9000,5.9100,5.9000,5.9000,2360,0
PTC-LIS,5,20030806,100000,5.9000,5.9100,5.9000,5.9100,51770,0
PTC-LIS,5,20030806,100500,5.9100,5.9100,5.9100,5.9100,8005,0
PTC-LIS,5,20030806,101000,5.9000,5.9100,5.9000,5.9100,202,0
PTC-LIS,5,20030806,101500,5.9100,5.9200,5.9100,5.9100,29164,0
PTC-LIS,5,20030806,102000,5.9200,5.9200,5.9100,5.9100,4284,0
PTC-LIS,5,20030806,102500,5.9100,5.9200,5.9100,5.9200,5317,0
PTC-LIS,5,20030806,103000,5.9200,5.9200,5.9100,5.9100,57085,0
PTC-LIS,5,20030806,103500,5.9100,5.9100,5.9000,5.9100,11769,0
PTC-LIS,5,20030806,104000,5.9000,5.9000,5.8900,5.9000,363169,0
PTC-LIS,5,20030806,104500,5.9000,5.9100,5.8900,5.9100,28452,0
PTC-LIS,5,20030806,105000,5.9000,5.9000,5.9000,5.9000,39385,0
PTC-LIS,5,20030806,105500,5.8900,5.9000,5.8800,5.8800,25148,0
PTC-LIS,5,20030806,110000,5.9000,5.9000,5.8800,5.8800,15045,0
PTC-LIS,5,20030806,110500,5.8800,5.8800,5.8700,5.8700,85041,0
PTC-LIS,5,20030806,111000,5.8800,5.8800,5.8800,5.8800,55001,0
PTC-LIS,5,20030806,111500,5.8800,5.8800,5.8800,5.8800,32867,0
PTC-LIS,5,20030806,112000,5.8800,5.8800,5.8800,5.8800,60200,0
PTC-LIS,5,20030806,112500,5.8800,5.8800,5.8700,5.8800,3100,0
PTC-LIS,5,20030806,113000,5.8700,5.8800,5.8700,5.8800,508,0
PTC-LIS,5,20030806,113500,5.8700,5.8800,5.8700,5.8700,2874,0
PTC-LIS,5,20030806,114000,5.8800,5.8800,5.8800,5.8800,31045,0
PTC-LIS,5,20030806,114500,5.8800,5.8900,5.8700,5.8700,12223,0
PTC-LIS,5,20030806,115000,5.8800,5.8900,5.8800,5.8800,15197,0
PTC-LIS,5,20030806,115500,5.8800,5.8900,5.8800,5.8800,20150,0
PTC-LIS,5,20030806,120000,5.8900,5.8900,5.8800,5.8800,15660,0
PTC-LIS,5,20030806,120500,5.8800,5.8800,5.8700,5.8700,70078,0
PTC-LIS,5,20030806,121000,5.8800,5.8800,5.8700,5.8700,5310,0
PTC-LIS,5,20030806,121500,5.8800,5.8800,5.8700,5.8700,26758,0
PTC-LIS,5,20030806,122000,5.8700,5.8700,5.8700,5.8700,20001,0
PTC-LIS,5,20030806,122500,5.8700,5.8700,5.8700,5.8700,5729,0
PTC-LIS,5,20030806,123000,5.8700,5.8800,5.8700,5.8800,42950,0
PTC-LIS,5,20030806,123500,5.8700,5.8900,5.8700,5.8900,5910,0
PTC-LIS,5,20030806,124000,5.8900,5.8900,5.8900,5.8900,100,0
PTC-LIS,5,20030806,124500,5.8800,5.8800,5.8800,5.8800,3600,0
PTC-LIS,5,20030806,125000,5.8900,5.9000,5.8900,5.9000,20739,0
PTC-LIS,5,20030806,125500,5.8900,5.8900,5.8900,5.8900,25010,0
PTC-LIS,5,20030806,130000,5.9000,5.9000,5.8800,5.8800,84323,0
PTC-LIS,5,20030806,130500,5.8900,5.8900,5.8800,5.8800,33242,0
PTC-LIS,5,20030806,131000,5.8800,5.8800,5.8700,5.8700,1212,0
PTC-LIS,5,20030806,132000,5.8800,5.8800,5.8800,5.8800,20818,0
PTC-LIS,5,20030806,132500,5.8800,5.8800,5.8700,5.8700,3050,0
PTC-LIS,5,20030806,133000,5.8800,5.8900,5.8800,5.8800,1240,0
PTC-LIS,5,20030806,133500,5.8800,5.8900,5.8800,5.8900,3713,0
PTC-LIS,5,20030806,134000,5.8900,5.8900,5.8800,5.8800,500,0
PTC-LIS,5,20030806,134500,5.8800,5.8900,5.8800,5.8900,55300,0
PTC-LIS,5,20030806,135000,5.8900,5.8900,5.8900,5.8900,59106,0
PTC-LIS,5,20030806,135500,5.8900,5.8900,5.8800,5.8900,135532,0
PTC-LIS,5,20030806,140000,5.8700,5.8800,5.8700,5.8800,639,0
PTC-LIS,5,20030806,140500,5.8700,5.8800,5.8700,5.8800,912,0
PTC-LIS,5,20030806,141000,5.8700,5.8900,5.8700,5.8700,24209,0
PTC-LIS,5,20030806,142000,5.8800,5.8800,5.8700,5.8700,21750,0
PTC-LIS,5,20030806,142500,5.8800,5.8800,5.8700,5.8700,70320,0
PTC-LIS,5,20030806,143000,5.8700,5.8700,5.8600,5.8700,74923,0
PTC-LIS,5,20030806,143500,5.8700,5.8800,5.8700,5.8700,140100,0
PTC-LIS,5,20030806,144000,5.8700,5.8700,5.8700,5.8700,41750,0
PTC-LIS,5,20030806,144500,5.8800,5.8900,5.8800,5.8800,118023,0
PTC-LIS,5,20030806,145000,5.8700,5.8900,5.8700,5.8900,97534,0
PTC-LIS,5,20030806,145500,5.8900,5.8900,5.8800,5.8800,68397,0
PTC-LIS,5,20030806,150000,5.8900,5.8900,5.8800,5.8800,8079,0
PTC-LIS,5,20030806,150500,5.8900,5.8900,5.8800,5.8900,84061,0
PTC-LIS,5,20030806,151000,5.8900,5.8900,5.8800,5.8800,17514,0
PTC-LIS,5,20030806,151500,5.8800,5.8800,5.8800,5.8800,94741,0
PTC-LIS,5,20030806,152000,5.8800,5.8900,5.8800,5.8900,2135,0
PTC-LIS,5,20030806,152500,5.8900,5.8900,5.8800,5.8800,127399,0
PTC-LIS,5,20030806,153000,5.8800,5.8800,5.8700,5.8700,40234,0
PTC-LIS,5,20030806,153500,5.8700,5.8800,5.8700,5.8700,77694,0
PTC-LIS,5,20030806,154000,5.8700,5.8800,5.8700,5.8800,49183,0
PTC-LIS,5,20030806,154500,5.8800,5.8900,5.8700,5.8800,162326,0
PTC-LIS,5,20030806,155000,5.8800,5.8800,5.8800,5.8800,80172,0
PTC-LIS,5,20030806,155500,5.8700,5.8800,5.8700,5.8800,20918,0
PTC-LIS,5,20030806,160000,5.8800,5.8800,5.8800,5.8800,181666,0
PTC-LIS,5,20030806,160500,5.8900,5.8900,5.8900,5.8900,80242,0
PTC-LIS,5,20030806,161000,5.8900,5.8900,5.8800,5.8900,66528,0
PTC-LIS,5,20030806,161500,5.9000,5.9000,5.8900,5.9000,261532,0
PTC-LIS,5,20030806,162000,5.8900,5.8900,5.8900,5.8900,68866,0
PTC-LIS,5,20030806,162500,5.8900,5.8900,5.8900,5.8900,19137,0
PTC-LIS,5,20030806,163000,5.8900,5.8900,5.8900,5.8900,12718,0
PTC-LIS,5,20030807,080500,5.9000,5.9200,5.9000,5.9000,152826,0
PTC-LIS,5,20030807,081000,5.9000,5.9000,5.9000,5.9000,54139,0
PTC-LIS,5,20030807,081500,5.9000,5.9100,5.9000,5.9000,1953,0
PTC-LIS,5,20030807,082000,5.9100,5.9100,5.9000,5.9000,25462,0
PTC-LIS,5,20030807,082500,5.9000,5.9000,5.9000,5.9000,11604,0
PTC-LIS,5,20030807,083000,5.9000,5.9100,5.9000,5.9100,25001,0
PTC-LIS,5,20030807,083500,5.9000,5.9000,5.9000,5.9000,1000,0
PTC-LIS,5,20030807,084500,5.8900,5.9000,5.8900,5.9000,5252,0
PTC-LIS,5,20030807,085000,5.8900,5.9000,5.8900,5.9000,1700,0
PTC-LIS,5,20030807,085500,5.9000,5.9000,5.9000,5.9000,300,0
PTC-LIS,5,20030807,090000,5.8900,5.9000,5.8900,5.9000,1275,0
PTC-LIS,5,20030807,090500,5.9000,5.9000,5.9000,5.9000,450,0
PTC-LIS,5,20030807,091000,5.9000,5.9000,5.8900,5.9000,28359,0
PTC-LIS,5,20030807,091500,5.9000,5.9000,5.9000,5.9000,29967,0
PTC-LIS,5,20030807,092000,5.8900,5.8900,5.8900,5.8900,4600,0
PTC-LIS,5,20030807,092500,5.8800,5.8900,5.8800,5.8900,953,0
PTC-LIS,5,20030807,093000,5.8900,5.8900,5.8800,5.8800,286,0
PTC-LIS,5,20030807,093500,5.8900,5.8900,5.8800,5.8900,3750,0
PTC-LIS,5,20030807,094000,5.8900,5.8900,5.8900,5.8900,13905,0
PTC-LIS,5,20030807,094500,5.9000,5.9000,5.8900,5.9000,25600,0
PTC-LIS,5,20030807,095000,5.9000,5.9000,5.8700,5.8900,46499,0
PTC-LIS,5,20030807,095500,5.8700,5.8700,5.8700,5.8700,11600,0
PTC-LIS,5,20030807,100500,5.8800,5.8800,5.8700,5.8800,9949,0
PTC-LIS,5,20030807,101000,5.8700,5.8800,5.8700,5.8700,9014,0
PTC-LIS,5,20030807,101500,5.8700,5.8700,5.8700,5.8700,1400,0
PTC-LIS,5,20030807,102500,5.8800,5.8800,5.8800,5.8800,11000,0
PTC-LIS,5,20030807,103000,5.8700,5.8700,5.8700,5.8700,46255,0
PTC-LIS,5,20030807,103500,5.8800,5.8800,5.8700,5.8700,2471,0
PTC-LIS,5,20030807,104000,5.8700,5.8700,5.8700,5.8700,542,0
PTC-LIS,5,20030807,104500,5.8700,5.8800,5.8700,5.8800,311,0
PTC-LIS,5,20030807,105000,5.8700,5.8700,5.8700,5.8700,150,0
PTC-LIS,5,20030807,105500,5.8700,5.8800,5.8700,5.8700,21000,0
PTC-LIS,5,20030807,110000,5.8800,5.8800,5.8700,5.8700,5200,0
PTC-LIS,5,20030807,110500,5.8700,5.8700,5.8700,5.8700,5000,0
PTC-LIS,5,20030807,111000,5.8700,5.8800,5.8700,5.8800,2450,0
PTC-LIS,5,20030807,111500,5.8800,5.8800,5.8700,5.8700,15742,0
PTC-LIS,5,20030807,112000,5.8600,5.8700,5.8600,5.8700,10953,0
PTC-LIS,5,20030807,113000,5.8700,5.8700,5.8600,5.8600,5530,0
PTC-LIS,5,20030807,113500,5.8700,5.8700,5.8700,5.8700,1200,0
PTC-LIS,5,20030807,114000,5.8700,5.8700,5.8600,5.8700,106516,0
PTC-LIS,5,20030807,114500,5.8600,5.8600,5.8500,5.8500,251194,0
PTC-LIS,5,20030807,115000,5.8500,5.8500,5.8200,5.8400,385690,0
PTC-LIS,5,20030807,115500,5.8500,5.8500,5.8500,5.8500,4733,0
PTC-LIS,5,20030807,120500,5.8600,5.8600,5.8600,5.8600,34797,0
PTC-LIS,5,20030807,121000,5.8600,5.8600,5.8600,5.8600,24500,0
PTC-LIS,5,20030807,121500,5.8500,5.8500,5.8500,5.8500,583,0
PTC-LIS,5,20030807,122000,5.8600,5.8600,5.8600,5.8600,597,0
PTC-LIS,5,20030807,122500,5.8600,5.8600,5.8500,5.8500,21547,0
PTC-LIS,5,20030807,123000,5.8600,5.8600,5.8600,5.8600,75,0
PTC-LIS,5,20030807,123500,5.8600,5.8600,5.8500,5.8500,4632,0
PTC-LIS,5,20030807,124000,5.8500,5.8500,5.8500,5.8500,19107,0
PTC-LIS,5,20030807,124500,5.8600,5.8600,5.8600,5.8600,14002,0
PTC-LIS,5,20030807,125000,5.8600,5.8600,5.8500,5.8500,30318,0
PTC-LIS,5,20030807,125500,5.8500,5.8500,5.8500,5.8500,102,0
PTC-LIS,5,20030807,130000,5.8600,5.8600,5.8500,5.8600,51168,0
PTC-LIS,5,20030807,130500,5.8500,5.8600,5.8500,5.8600,4238,0
PTC-LIS,5,20030807,131500,5.8600,5.8600,5.8500,5.8500,15500,0
PTC-LIS,5,20030807,132000,5.8600,5.8600,5.8500,5.8500,6576,0
PTC-LIS,5,20030807,132500,5.8500,5.8500,5.8500,5.8500,1419,0
PTC-LIS,5,20030807,133000,5.8500,5.8500,5.8500,5.8500,15300,0
PTC-LIS,5,20030807,133500,5.8600,5.8600,5.8500,5.8600,63643,0
PTC-LIS,5,20030807,134000,5.8600,5.8600,5.8600,5.8600,6776,0
PTC-LIS,5,20030807,134500,5.8600,5.8600,5.8500,5.8600,15520,0
PTC-LIS,5,20030807,135000,5.8500,5.8600,5.8500,5.8600,12947,0
PTC-LIS,5,20030807,135500,5.8600,5.8600,5.8400,5.8500,90723,0
PTC-LIS,5,20030807,140000,5.8500,5.8500,5.8500,5.8500,10000,0
PTC-LIS,5,20030807,140500,5.8500,5.8500,5.8400,5.8400,100000,0
PTC-LIS,5,20030807,141000,5.8600,5.8600,5.8500,5.8500,2456,0
PTC-LIS,5,20030807,142000,5.8500,5.8600,5.8500,5.8600,37298,0
PTC-LIS,5,20030807,142500,5.8600,5.8600,5.8600,5.8600,1500,0
PTC-LIS,5,20030807,143000,5.8600,5.8600,5.8500,5.8500,2689,0
PTC-LIS,5,20030807,143500,5.8600,5.8600,5.8500,5.8600,83627,0
PTC-LIS,5,20030807,144000,5.8600,5.8600,5.8500,5.8600,9589,0
PTC-LIS,5,20030807,144500,5.8600,5.8600,5.8600,5.8600,549,0
PTC-LIS,5,20030807,145000,5.8600,5.8600,5.8500,5.8500,20150,0
PTC-LIS,5,20030807,145500,5.8500,5.8500,5.8500,5.8500,115928,0
PTC-LIS,5,20030807,150000,5.8600,5.8600,5.8600,5.8600,560,0
PTC-LIS,5,20030807,150500,5.8600,5.8600,5.8600,5.8600,524,0
PTC-LIS,5,20030807,151000,5.8500,5.8500,5.8500,5.8500,1400,0
PTC-LIS,5,20030807,151500,5.8500,5.8500,5.8500,5.8500,10591,0
PTC-LIS,5,20030807,152000,5.8500,5.8600,5.8500,5.8600,144139,0
PTC-LIS,5,20030807,152500,5.8500,5.8700,5.8500,5.8700,123705,0
PTC-LIS,5,20030807,153000,5.8600,5.8700,5.8600,5.8600,10358,0
PTC-LIS,5,20030807,153500,5.8600,5.8600,5.8600,5.8600,62920,0
PTC-LIS,5,20030807,154000,5.8600,5.8600,5.8500,5.8500,1837,0
PTC-LIS,5,20030807,154500,5.8600,5.8600,5.8500,5.8600,53283,0
PTC-LIS,5,20030807,155000,5.8600,5.8700,5.8600,5.8700,13818,0
PTC-LIS,5,20030807,155500,5.8700,5.8700,5.8600,5.8600,778,0
PTC-LIS,5,20030807,160000,5.8700,5.8700,5.8600,5.8600,51904,0
PTC-LIS,5,20030807,160500,5.8600,5.8700,5.8600,5.8700,6385,0
PTC-LIS,5,20030807,161000,5.8700,5.8700,5.8600,5.8600,64921,0
PTC-LIS,5,20030807,161500,5.8600,5.8700,5.8600,5.8700,86792,0
PTC-LIS,5,20030807,162000,5.8700,5.8700,5.8500,5.8600,129928,0
PTC-LIS,5,20030807,162500,5.8600,5.8900,5.8500,5.8900,57648,0
PTC-LIS,5,20030807,163000,5.8900,5.8900,5.8900,5.8900,1732,0
PTC-LIS,5,20030808,124000,5.9200,5.9200,5.9200,5.9200,860704,0
PTC-LIS,5,20030808,124500,5.9100,5.9200,5.9100,5.9200,1280,0
PTC-LIS,5,20030808,125000,5.9100,5.9100,5.9000,5.9000,84937,0
PTC-LIS,5,20030808,125500,5.9000,5.9000,5.9000,5.9000,22775,0
PTC-LIS,5,20030808,130000,5.8900,5.9000,5.8900,5.9000,49845,0
PTC-LIS,5,20030808,130500,5.9000,5.9000,5.8900,5.8900,1008,0
PTC-LIS,5,20030808,131500,5.8900,5.8900,5.8900,5.8900,10897,0
PTC-LIS,5,20030808,132000,5.8900,5.9000,5.8900,5.8900,2412,0
PTC-LIS,5,20030808,132500,5.8900,5.8900,5.8900,5.8900,2836,0
PTC-LIS,5,20030808,133000,5.8900,5.8900,5.8900,5.8900,489,0
PTC-LIS,5,20030808,133500,5.8900,5.8900,5.8900,5.8900,6428,0
PTC-LIS,5,20030808,134500,5.8900,5.8900,5.8900,5.8900,1396,0
PTC-LIS,5,20030808,135000,5.8900,5.8900,5.8900,5.8900,50,0
PTC-LIS,5,20030808,135500,5.8900,5.9000,5.8900,5.9000,20300,0
PTC-LIS,5,20030808,140000,5.9000,5.9000,5.8900,5.9000,42817,0
PTC-LIS,5,20030808,140500,5.8900,5.9000,5.8900,5.8900,5986,0
PTC-LIS,5,20030808,141000,5.9000,5.9100,5.9000,5.9100,180718,0
PTC-LIS,5,20030808,142000,5.9100,5.9100,5.9000,5.9000,22261,0
PTC-LIS,5,20030808,142500,5.9000,5.9000,5.8900,5.9000,14736,0
PTC-LIS,5,20030808,143000,5.8900,5.9000,5.8900,5.9000,2255,0
PTC-LIS,5,20030808,143500,5.9000,5.9000,5.9000,5.9000,1000,0
PTC-LIS,5,20030808,144000,5.8900,5.9000,5.8900,5.9000,35823,0
PTC-LIS,5,20030808,144500,5.8900,5.8900,5.8900,5.8900,1748,0
PTC-LIS,5,20030808,145000,5.9000,5.9000,5.8900,5.8900,15853,0
PTC-LIS,5,20030808,145500,5.8800,5.8800,5.8800,5.8800,134,0
PTC-LIS,5,20030808,150000,5.8900,5.8900,5.8800,5.8800,17910,0
PTC-LIS,5,20030808,150500,5.8800,5.8900,5.8800,5.8900,4391,0
PTC-LIS,5,20030808,151000,5.8800,5.9000,5.8800,5.8900,65565,0
PTC-LIS,5,20030808,151500,5.8800,5.8900,5.8800,5.8900,15358,0
PTC-LIS,5,20030808,152000,5.8800,5.8900,5.8800,5.8800,38505,0
PTC-LIS,5,20030808,152500,5.8800,5.8800,5.8600,5.8600,74961,0
PTC-LIS,5,20030808,153000,5.8600,5.8800,5.8600,5.8700,33710,0
PTC-LIS,5,20030808,153500,5.8700,5.8800,5.8700,5.8800,31788,0
PTC-LIS,5,20030808,154000,5.8900,5.8900,5.8800,5.8900,234954,0
PTC-LIS,5,20030808,154500,5.8900,5.9000,5.8900,5.9000,73090,0
PTC-LIS,5,20030808,155000,5.9100,5.9100,5.9000,5.9000,39728,0
PTC-LIS,5,20030808,155500,5.9100,5.9200,5.9000,5.9100,81078,0
PTC-LIS,5,20030808,160000,5.9100,5.9200,5.9000,5.9000,69912,0
PTC-LIS,5,20030808,160500,5.9100,5.9100,5.9000,5.9000,9011,0
PTC-LIS,5,20030808,161000,5.9000,5.9000,5.8900,5.8900,180336,0
PTC-LIS,5,20030808,161500,5.8900,5.9000,5.8900,5.9000,6341,0
PTC-LIS,5,20030808,162000,5.9000,5.9100,5.8900,5.8900,121125,0
PTC-LIS,5,20030808,162500,5.8900,5.9100,5.8900,5.9000,296152,0
PTC-LIS,5,20030811,080500,5.9100,5.9100,5.9100,5.9100,29100,0
PTC-LIS,5,20030811,082000,5.9100,5.9100,5.9000,5.9000,1345,0
PTC-LIS,5,20030811,082500,5.9000,5.9000,5.9000,5.9000,236,0
PTC-LIS,5,20030811,083000,5.9100,5.9100,5.9100,5.9100,150,0
PTC-LIS,5,20030811,084000,5.9100,5.9100,5.9100,5.9100,102,0
PTC-LIS,5,20030811,085000,5.9100,5.9100,5.9100,5.9100,4450,0
PTC-LIS,5,20030811,085500,5.9100,5.9100,5.9000,5.9000,4005,0
PTC-LIS,5,20030811,090000,5.9100,5.9100,5.9000,5.9100,1130,0
PTC-LIS,5,20030811,090500,5.9000,5.9000,5.9000,5.9000,100,0
PTC-LIS,5,20030811,091000,5.9000,5.9100,5.9000,5.9100,5112,0
PTC-LIS,5,20030811,091500,5.9000,5.9000,5.9000,5.9000,2050,0
PTC-LIS,5,20030811,092000,5.9100,5.9100,5.9000,5.9000,680,0
PTC-LIS,5,20030811,092500,5.9100,5.9200,5.9100,5.9200,3570,0
PTC-LIS,5,20030811,093000,5.9100,5.9100,5.9100,5.9100,2100,0
PTC-LIS,5,20030811,093500,5.9100,5.9100,5.9000,5.9000,6430,0
PTC-LIS,5,20030811,094500,5.9000,5.9000,5.9000,5.9000,50,0
PTC-LIS,5,20030811,095000,5.9000,5.9000,5.9000,5.9000,100,0
PTC-LIS,5,20030811,100000,5.9100,5.9100,5.9100,5.9100,95,0
PTC-LIS,5,20030811,100500,5.9000,5.9100,5.9000,5.9100,3660,0
PTC-LIS,5,20030811,101500,5.9100,5.9200,5.9100,5.9100,21359,0
PTC-LIS,5,20030811,102000,5.9100,5.9100,5.9100,5.9100,13154,0
PTC-LIS,5,20030811,102500,5.9100,5.9100,5.9100,5.9100,5475,0
PTC-LIS,5,20030811,103000,5.9000,5.9100,5.9000,5.9100,3700,0
PTC-LIS,5,20030811,103500,5.9100,5.9100,5.9100,5.9100,500,0
PTC-LIS,5,20030811,104000,5.9000,5.9000,5.9000,5.9000,4400,0
PTC-LIS,5,20030811,104500,5.9000,5.9000,5.9000,5.9000,138,0
PTC-LIS,5,20030811,105500,5.9000,5.9000,5.9000,5.9000,450,0
PTC-LIS,5,20030811,110000,5.9000,5.9100,5.9000,5.9100,6692,0
PTC-LIS,5,20030811,111000,5.9100,5.9100,5.9100,5.9100,1400,0
PTC-LIS,5,20030811,111500,5.9100,5.9100,5.9000,5.9000,33230,0
PTC-LIS,5,20030811,112500,5.9000,5.9000,5.9000,5.9000,1000,0
PTC-LIS,5,20030811,113500,5.9100,5.9100,5.9100,5.9100,21000,0
PTC-LIS,5,20030811,114000,5.9100,5.9100,5.9000,5.9100,15518,0
PTC-LIS,5,20030811,114500,5.9000,5.9100,5.9000,5.9100,100,0
PTC-LIS,5,20030811,115000,5.9100,5.9100,5.9100,5.9100,950,0
PTC-LIS,5,20030811,115500,5.9000,5.9000,5.9000,5.9000,50,0
PTC-LIS,5,20030811,120000,5.9100,5.9100,5.9100,5.9100,50,0
PTC-LIS,5,20030811,120500,5.9100,5.9100,5.9100,5.9100,100,0
PTC-LIS,5,20030811,121000,5.9100,5.9100,5.9000,5.9000,35123,0
PTC-LIS,5,20030811,121500,5.9000,5.9000,5.9000,5.9000,1050,0
PTC-LIS,5,20030811,122000,5.9000,5.9100,5.9000,5.9100,3875,0
PTC-LIS,5,20030811,122500,5.9000,5.9000,5.8900,5.9000,103792,0
PTC-LIS,5,20030811,123000,5.8900,5.9000,5.8900,5.9000,45106,0
PTC-LIS,5,20030811,123500,5.9000,5.9000,5.9000,5.9000,16928,0
PTC-LIS,5,20030811,124000,5.8900,5.8900,5.8900,5.8900,286,0
PTC-LIS,5,20030811,124500,5.9000,5.9000,5.8900,5.9000,12430,0
PTC-LIS,5,20030811,125000,5.8900,5.9000,5.8900,5.9000,4057,0
PTC-LIS,5,20030811,125500,5.9000,5.9000,5.8900,5.9000,50819,0
PTC-LIS,5,20030811,130000,5.9000,5.9000,5.9000,5.9000,508,0
PTC-LIS,5,20030811,130500,5.9000,5.9100,5.9000,5.9100,18206,0
PTC-LIS,5,20030811,131000,5.9100,5.9100,5.9100,5.9100,1660,0
PTC-LIS,5,20030811,132000,5.9000,5.9000,5.9000,5.9000,50,0
PTC-LIS,5,20030811,132500,5.9100,5.9100,5.9000,5.9000,170,0
PTC-LIS,5,20030811,133000,5.9000,5.9000,5.9000,5.9000,9185,0
PTC-LIS,5,20030811,133500,5.9100,5.9100,5.9100,5.9100,8506,0
PTC-LIS,5,20030811,134000,5.9100,5.9100,5.9100,5.9100,74224,0
PTC-LIS,5,20030811,135000,5.9100,5.9100,5.9100,5.9100,32809,0
PTC-LIS,5,20030811,135500,5.9100,5.9100,5.9100,5.9100,5050,0
PTC-LIS,5,20030811,140000,5.9100,5.9200,5.9100,5.9200,7606,0
PTC-LIS,5,20030811,140500,5.9100,5.9200,5.9100,5.9200,2339,0
PTC-LIS,5,20030811,141000,5.9100,5.9100,5.9100,5.9100,3884,0
PTC-LIS,5,20030811,141500,5.9100,5.9100,5.9100,5.9100,20857,0
PTC-LIS,5,20030811,142000,5.9100,5.9100,5.9100,5.9100,100,0
PTC-LIS,5,20030811,142500,5.9100,5.9100,5.9100,5.9100,26327,0
PTC-LIS,5,20030811,143000,5.9200,5.9200,5.9200,5.9200,155493,0
PTC-LIS,5,20030811,143500,5.9200,5.9200,5.9200,5.9200,106513,0
PTC-LIS,5,20030811,144000,5.9200,5.9200,5.9200,5.9200,736,0
PTC-LIS,5,20030811,144500,5.9200,5.9200,5.9200,5.9200,24488,0
PTC-LIS,5,20030811,145000,5.9200,5.9300,5.9200,5.9200,15461,0
PTC-LIS,5,20030811,145500,5.9300,5.9300,5.9200,5.9300,51667,0
PTC-LIS,5,20030811,150000,5.9300,5.9300,5.9300,5.9300,347,0
PTC-LIS,5,20030811,150500,5.9400,5.9400,5.9300,5.9300,9943,0
PTC-LIS,5,20030811,151000,5.9300,5.9300,5.9200,5.9200,51454,0
PTC-LIS,5,20030811,151500,5.9300,5.9300,5.9200,5.9300,51439,0
PTC-LIS,5,20030811,152000,5.9400,5.9400,5.9300,5.9300,33157,0
PTC-LIS,5,20030811,152500,5.9400,5.9500,5.9400,5.9500,21993,0
PTC-LIS,5,20030811,153000,5.9300,5.9600,5.9300,5.9500,160360,0
PTC-LIS,5,20030811,153500,5.9600,5.9600,5.9400,5.9500,13555,0
PTC-LIS,5,20030811,154000,5.9600,5.9600,5.9500,5.9500,3645,0
PTC-LIS,5,20030811,154500,5.9600,5.9600,5.9500,5.9500,16758,0
PTC-LIS,5,20030811,155000,5.9500,5.9600,5.9400,5.9600,5395,0
PTC-LIS,5,20030811,155500,5.9500,5.9600,5.9500,5.9500,37390,0
PTC-LIS,5,20030811,160000,5.9600,5.9600,5.9500,5.9600,40722,0
PTC-LIS,5,20030811,160500,5.9600,5.9700,5.9500,5.9600,74242,0
PTC-LIS,5,20030811,161000,5.9600,5.9800,5.9600,5.9800,147662,0
PTC-LIS,5,20030811,161500,5.9700,5.9800,5.9700,5.9700,70746,0
PTC-LIS,5,20030811,162000,5.9700,5.9700,5.9600,5.9700,30888,0
PTC-LIS,5,20030811,162500,5.9600,5.9800,5.9500,5.9800,135342,0
PTC-LIS,5,20030812,080500,6.0000,6.0200,6.0000,6.0200,162733,0
PTC-LIS,5,20030812,081000,6.0300,6.0600,6.0200,6.0500,202681,0
PTC-LIS,5,20030812,081500,6.0400,6.0500,6.0400,6.0500,202787,0
PTC-LIS,5,20030812,082000,6.0500,6.0500,6.0400,6.0500,171712,0
PTC-LIS,5,20030812,082500,6.0400,6.0600,6.0400,6.0400,91409,0
PTC-LIS,5,20030812,083000,6.0400,6.0400,6.0400,6.0400,10500,0
PTC-LIS,5,20030812,083500,6.0400,6.0600,6.0400,6.0600,341728,0
PTC-LIS,5,20030812,084000,6.0700,6.0700,6.0600,6.0600,12602,0
PTC-LIS,5,20030812,084500,6.0700,6.0700,6.0600,6.0600,4150,0
PTC-LIS,5,20030812,085000,6.0700,6.0700,6.0600,6.0700,6128,0
PTC-LIS,5,20030812,085500,6.0600,6.0700,6.0600,6.0700,26718,0
PTC-LIS,5,20030812,090000,6.0800,6.0800,6.0700,6.0700,55716,0
PTC-LIS,5,20030812,090500,6.0700,6.0900,6.0700,6.0800,65218,0
PTC-LIS,5,20030812,091000,6.0800,6.0900,6.0800,6.0800,41981,0
PTC-LIS,5,20030812,091500,6.0700,6.0700,6.0600,6.0600,116410,0
PTC-LIS,5,20030812,092000,6.0600,6.0800,6.0600,6.0800,38652,0
PTC-LIS,5,20030812,092500,6.0700,6.0800,6.0700,6.0700,5375,0
PTC-LIS,5,20030812,093000,6.0800,6.0800,6.0700,6.0700,1320,0
PTC-LIS,5,20030812,093500,6.0700,6.0800,6.0700,6.0700,25060,0
PTC-LIS,5,20030812,094000,6.0800,6.0800,6.0700,6.0700,10500,0
PTC-LIS,5,20030812,094500,6.0700,6.1000,6.0700,6.1000,196115,0
PTC-LIS,5,20030812,095000,6.1000,6.1000,6.0900,6.0900,24776,0
PTC-LIS,5,20030812,095500,6.0900,6.0900,6.0800,6.0900,16685,0
PTC-LIS,5,20030812,100000,6.0900,6.0900,6.0800,6.0900,99291,0
PTC-LIS,5,20030812,100500,6.0900,6.1000,6.0900,6.0900,5800,0
PTC-LIS,5,20030812,101000,6.0900,6.0900,6.0900,6.0900,2050,0
PTC-LIS,5,20030812,101500,6.1000,6.1000,6.1000,6.1000,5300,0
PTC-LIS,5,20030812,102000,6.1000,6.1000,6.1000,6.1000,87994,0
PTC-LIS,5,20030812,102500,6.1000,6.1000,6.0900,6.0900,121909,0
PTC-LIS,5,20030812,103000,6.0900,6.1000,6.0900,6.1000,20320,0
PTC-LIS,5,20030812,103500,6.1000,6.1100,6.1000,6.1100,11434,0
PTC-LIS,5,20030812,104000,6.1100,6.1200,6.1100,6.1200,29849,0
PTC-LIS,5,20030812,104500,6.1200,6.1300,6.1100,6.1200,134533,0
PTC-LIS,5,20030812,105000,6.1200,6.1200,6.1000,6.1100,101681,0
PTC-LIS,5,20030812,105500,6.1200,6.1300,6.1200,6.1300,48950,0
PTC-LIS,5,20030812,110000,6.1200,6.1200,6.1200,6.1200,1051,0
PTC-LIS,5,20030812,110500,6.1200,6.1200,6.1100,6.1100,90859,0
PTC-LIS,5,20030812,111000,6.1100,6.1200,6.1100,6.1100,36332,0
PTC-LIS,5,20030812,111500,6.1100,6.1100,6.1100,6.1100,58563,0
PTC-LIS,5,20030812,112000,6.1100,6.1100,6.1000,6.1000,62011,0
PTC-LIS,5,20030812,112500,6.1100,6.1100,6.1000,6.1000,51680,0
PTC-LIS,5,20030812,113000,6.1000,6.1000,6.0900,6.0900,49070,0
PTC-LIS,5,20030812,113500,6.0900,6.0900,6.0900,6.0900,50,0
PTC-LIS,5,20030812,114000,6.0900,6.1000,6.0900,6.0900,32733,0
PTC-LIS,5,20030812,114500,6.1000,6.1000,6.1000,6.1000,27344,0
PTC-LIS,5,20030812,115000,6.1000,6.1000,6.1000,6.1000,11520,0
PTC-LIS,5,20030812,115500,6.1000,6.1000,6.1000,6.1000,30418,0
PTC-LIS,5,20030812,120000,6.1000,6.1000,6.1000,6.1000,3063,0
PTC-LIS,5,20030812,120500,6.1000,6.1100,6.1000,6.1100,25610,0
PTC-LIS,5,20030812,121000,6.1100,6.1200,6.1100,6.1200,88514,0
PTC-LIS,5,20030812,121500,6.1300,6.1300,6.1200,6.1300,100328,0
PTC-LIS,5,20030812,122000,6.1300,6.1300,6.1200,6.1200,2510,0
PTC-LIS,5,20030812,122500,6.1300,6.1400,6.1200,6.1200,29552,0
PTC-LIS,5,20030812,123000,6.1300,6.1300,6.1200,6.1200,12654,0
PTC-LIS,5,20030812,123500,6.1200,6.1200,6.1200,6.1200,3150,0
PTC-LIS,5,20030812,124000,6.1200,6.1200,6.1200,6.1200,250,0
PTC-LIS,5,20030812,124500,6.1200,6.1200,6.1200,6.1200,442,0
PTC-LIS,5,20030812,125000,6.1200,6.1200,6.1200,6.1200,286,0
PTC-LIS,5,20030812,125500,6.1200,6.1200,6.1200,6.1200,396,0
PTC-LIS,5,20030812,130000,6.1200,6.1300,6.1200,6.1300,6050,0
PTC-LIS,5,20030812,130500,6.1200,6.1200,6.1100,6.1100,228128,0
PTC-LIS,5,20030812,131000,6.1100,6.1100,6.1000,6.1000,22695,0
PTC-LIS,5,20030812,131500,6.1100,6.1100,6.1000,6.1100,9100,0
PTC-LIS,5,20030812,132000,6.1100,6.1100,6.1000,6.1000,51017,0
PTC-LIS,5,20030812,132500,6.1000,6.1000,6.1000,6.1000,52754,0
PTC-LIS,5,20030812,133000,6.1100,6.1100,6.1100,6.1100,5000,0
PTC-LIS,5,20030812,133500,6.1100,6.1200,6.1000,6.1000,3157,0
PTC-LIS,5,20030812,134000,6.1100,6.1100,6.1100,6.1100,33213,0
PTC-LIS,5,20030812,134500,6.1100,6.1100,6.1100,6.1100,10000,0
PTC-LIS,5,20030812,135000,6.1100,6.1200,6.1000,6.1200,83425,0
PTC-LIS,5,20030812,135500,6.1100,6.1200,6.1100,6.1100,31692,0
PTC-LIS,5,20030812,140000,6.1200,6.1300,6.1100,6.1200,25740,0
PTC-LIS,5,20030812,140500,6.1200,6.1300,6.1200,6.1300,7015,0
PTC-LIS,5,20030812,141000,6.1200,6.1300,6.1200,6.1300,69371,0
PTC-LIS,5,20030812,141500,6.1400,6.1400,6.1300,6.1300,4484,0
PTC-LIS,5,20030812,142000,6.1300,6.1400,6.1300,6.1300,48626,0
PTC-LIS,5,20030812,142500,6.1300,6.1300,6.1200,6.1200,6959,0
PTC-LIS,5,20030812,143000,6.1300,6.1300,6.1200,6.1300,68146,0
PTC-LIS,5,20030812,143500,6.1300,6.1300,6.1300,6.1300,17397,0
PTC-LIS,5,20030812,144000,6.1300,6.1400,6.1200,6.1300,47598,0
PTC-LIS,5,20030812,144500,6.1300,6.1300,6.1200,6.1200,71177,0
PTC-LIS,5,20030812,145000,6.1200,6.1300,6.1100,6.1100,28956,0
PTC-LIS,5,20030812,145500,6.1200,6.1300,6.1100,6.1100,76879,0
PTC-LIS,5,20030812,150000,6.1100,6.1200,6.1100,6.1200,4427,0
PTC-LIS,5,20030812,150500,6.1200,6.1200,6.1100,6.1100,51393,0
PTC-LIS,5,20030812,151000,6.1200,6.1300,6.1200,6.1300,12791,0
PTC-LIS,5,20030812,151500,6.1300,6.1300,6.1200,6.1200,16583,0
PTC-LIS,5,20030812,152000,6.1200,6.1300,6.1200,6.1300,13440,0
PTC-LIS,5,20030812,152500,6.1200,6.1300,6.1200,6.1300,27248,0
PTC-LIS,5,20030812,153000,6.1400,6.1400,6.1200,6.1200,32126,0
PTC-LIS,5,20030812,153500,6.1300,6.1300,6.1200,6.1200,6731,0
PTC-LIS,5,20030812,154000,6.1200,6.1300,6.1200,6.1300,5867,0
PTC-LIS,5,20030812,154500,6.1300,6.1300,6.1200,6.1200,5100,0
PTC-LIS,5,20030812,155000,6.1200,6.1300,6.1200,6.1300,26425,0
PTC-LIS,5,20030812,155500,6.1200,6.1400,6.1200,6.1400,251478,0
PTC-LIS,5,20030812,160000,6.1400,6.1400,6.1300,6.1400,17124,0
PTC-LIS,5,20030812,160500,6.1400,6.1600,6.1400,6.1500,274346,0
PTC-LIS,5,20030812,161000,6.1400,6.1500,6.1400,6.1400,14662,0
PTC-LIS,5,20030812,161500,6.1500,6.1500,6.1400,6.1400,30492,0
PTC-LIS,5,20030812,162000,6.1500,6.1500,6.1400,6.1500,116906,0
PTC-LIS,5,20030812,162500,6.1400,6.1500,6.1300,6.1400,9110,0
PTC-LIS,5,20030812,163000,6.1500,6.1500,6.1500,6.1500,2764,0
PTC-LIS,5,20030813,080500,6.1700,6.2200,6.1700,6.2000,279031,0
PTC-LIS,5,20030813,081000,6.2000,6.2000,6.2000,6.2000,14299,0
PTC-LIS,5,20030813,081500,6.2000,6.2000,6.1800,6.1800,117300,0
PTC-LIS,5,20030813,082000,6.1700,6.1700,6.1700,6.1700,3000,0
PTC-LIS,5,20030813,082500,6.1800,6.1800,6.1700,6.1700,255,0
PTC-LIS,5,20030813,083000,6.1800,6.1800,6.1700,6.1700,82610,0
PTC-LIS,5,20030813,083500,6.1800,6.1800,6.1800,6.1800,5250,0
PTC-LIS,5,20030813,084000,6.1800,6.1800,6.1800,6.1800,89248,0
PTC-LIS,5,20030813,084500,6.1800,6.1800,6.1700,6.1700,12250,0
PTC-LIS,5,20030813,085000,6.1700,6.1800,6.1700,6.1800,1125,0
PTC-LIS,5,20030813,085500,6.1800,6.1800,6.1700,6.1700,14254,0
PTC-LIS,5,20030813,090000,6.1700,6.1800,6.1700,6.1700,2979,0
PTC-LIS,5,20030813,090500,6.1700,6.1700,6.1700,6.1700,2500,0
PTC-LIS,5,20030813,091000,6.1700,6.1800,6.1700,6.1800,1627,0
PTC-LIS,5,20030813,092000,6.1800,6.1800,6.1800,6.1800,400,0
PTC-LIS,5,20030813,092500,6.1800,6.1800,6.1700,6.1700,60479,0
PTC-LIS,5,20030813,093000,6.1700,6.1700,6.1700,6.1700,100,0
PTC-LIS,5,20030813,093500,6.1600,6.1700,6.1600,6.1700,25813,0
PTC-LIS,5,20030813,094000,6.1800,6.1900,6.1800,6.1900,69569,0
PTC-LIS,5,20030813,094500,6.1900,6.1900,6.1800,6.1900,39769,0
PTC-LIS,5,20030813,095000,6.1800,6.1800,6.1800,6.1800,1550,0
PTC-LIS,5,20030813,095500,6.1900,6.1900,6.1800,6.1800,9150,0
PTC-LIS,5,20030813,100000,6.1800,6.1800,6.1700,6.1700,61856,0
PTC-LIS,5,20030813,100500,6.1800,6.1800,6.1800,6.1800,5000,0
PTC-LIS,5,20030813,101500,6.1700,6.1700,6.1700,6.1700,889,0
PTC-LIS,5,20030813,102000,6.1700,6.1800,6.1700,6.1700,6600,0
PTC-LIS,5,20030813,102500,6.1700,6.1800,6.1700,6.1800,1172,0
PTC-LIS,5,20030813,103000,6.1700,6.1800,6.1700,6.1700,93526,0
PTC-LIS,5,20030813,103500,6.1700,6.1700,6.1600,6.1600,1449,0
PTC-LIS,5,20030813,104000,6.1800,6.1800,6.1600,6.1700,26752,0
PTC-LIS,5,20030813,104500,6.1600,6.1700,6.1600,6.1700,875,0
PTC-LIS,5,20030813,105000,6.1600,6.1700,6.1600,6.1700,11634,0
PTC-LIS,5,20030813,105500,6.1700,6.1700,6.1700,6.1700,13075,0
PTC-LIS,5,20030813,110000,6.1700,6.1700,6.1700,6.1700,11175,0
PTC-LIS,5,20030813,110500,6.1700,6.1700,6.1600,6.1700,58124,0
PTC-LIS,5,20030813,111000,6.1600,6.1700,6.1600,6.1600,17799,0
PTC-LIS,5,20030813,111500,6.1600,6.1700,6.1600,6.1600,26728,0
PTC-LIS,5,20030813,112000,6.1600,6.1700,6.1600,6.1600,12625,0
PTC-LIS,5,20030813,112500,6.1700,6.1700,6.1600,6.1600,1301,0
PTC-LIS,5,20030813,113000,6.1700,6.1700,6.1600,6.1600,19930,0
PTC-LIS,5,20030813,113500,6.1600,6.1700,6.1600,6.1700,2559,0
PTC-LIS,5,20030813,114000,6.1700,6.1700,6.1600,6.1600,11578,0
PTC-LIS,5,20030813,114500,6.1600,6.1700,6.1600,6.1700,5280,0
PTC-LIS,5,20030813,115000,6.1700,6.1700,6.1600,6.1700,38706,0
PTC-LIS,5,20030813,115500,6.1700,6.1700,6.1600,6.1700,60099,0
PTC-LIS,5,20030813,120000,6.1600,6.1800,6.1600,6.1700,10407,0
PTC-LIS,5,20030813,120500,6.1700,6.1700,6.1600,6.1700,25973,0
PTC-LIS,5,20030813,121000,6.1700,6.1700,6.1700,6.1700,33149,0
PTC-LIS,5,20030813,121500,6.1700,6.1700,6.1700,6.1700,6200,0
PTC-LIS,5,20030813,122000,6.1600,6.1600,6.1600,6.1600,1075,0
PTC-LIS,5,20030813,122500,6.1600,6.1600,6.1600,6.1600,534,0
PTC-LIS,5,20030813,123000,6.1600,6.1600,6.1600,6.1600,286,0
PTC-LIS,5,20030813,123500,6.1700,6.1700,6.1600,6.1600,12363,0
PTC-LIS,5,20030813,124000,6.1700,6.1700,6.1700,6.1700,78057,0
PTC-LIS,5,20030813,124500,6.1700,6.1700,6.1600,6.1600,41120,0
PTC-LIS,5,20030813,125000,6.1700,6.1800,6.1700,6.1700,6829,0
PTC-LIS,5,20030813,125500,6.1700,6.1800,6.1700,6.1800,50875,0
PTC-LIS,5,20030813,130000,6.1700,6.1700,6.1700,6.1700,2280,0
PTC-LIS,5,20030813,130500,6.1700,6.1700,6.1700,6.1700,9124,0
PTC-LIS,5,20030813,131000,6.1700,6.1700,6.1700,6.1700,26785,0
PTC-LIS,5,20030813,131500,6.1600,6.1600,6.1600,6.1600,132,0
PTC-LIS,5,20030813,132000,6.1600,6.1600,6.1600,6.1600,1587,0
PTC-LIS,5,20030813,133000,6.1700,6.1700,6.1600,6.1600,6050,0
PTC-LIS,5,20030813,133500,6.1700,6.1700,6.1600,6.1600,555,0
PTC-LIS,5,20030813,134000,6.1600,6.1600,6.1600,6.1600,150,0
PTC-LIS,5,20030813,134500,6.1600,6.1700,6.1600,6.1700,13630,0
PTC-LIS,5,20030813,135000,6.1700,6.1700,6.1600,6.1600,7168,0
PTC-LIS,5,20030813,135500,6.1700,6.1700,6.1700,6.1700,71171,0
PTC-LIS,5,20030813,140000,6.1700,6.1700,6.1700,6.1700,5600,0
PTC-LIS,5,20030813,140500,6.1700,6.1800,6.1700,6.1800,17975,0
PTC-LIS,5,20030813,141000,6.1700,6.1700,6.1700,6.1700,50,0
PTC-LIS,5,20030813,141500,6.1700,6.1700,6.1700,6.1700,50,0
PTC-LIS,5,20030813,142000,6.1700,6.1700,6.1700,6.1700,400,0
PTC-LIS,5,20030813,142500,6.1700,6.1800,6.1700,6.1800,15750,0
PTC-LIS,5,20030813,143000,6.1800,6.1900,6.1800,6.1800,94725,0
PTC-LIS,5,20030813,143500,6.1800,6.1900,6.1800,6.1900,90175,0
PTC-LIS,5,20030813,144000,6.1900,6.1900,6.1800,6.1800,9085,0
PTC-LIS,5,20030813,144500,6.1800,6.1800,6.1700,6.1700,82490,0
PTC-LIS,5,20030813,145000,6.1700,6.1700,6.1700,6.1700,50,0
PTC-LIS,5,20030813,145500,6.1800,6.1800,6.1700,6.1700,21482,0
PTC-LIS,5,20030813,150000,6.1800,6.1800,6.1800,6.1800,1500,0
PTC-LIS,5,20030813,150500,6.1800,6.1800,6.1600,6.1700,214983,0
PTC-LIS,5,20030813,151000,6.1700,6.1700,6.1700,6.1700,109670,0
PTC-LIS,5,20030813,151500,6.1700,6.1700,6.1700,6.1700,70259,0
PTC-LIS,5,20030813,152000,6.1700,6.1700,6.1700,6.1700,11723,0
PTC-LIS,5,20030813,152500,6.1700,6.1700,6.1700,6.1700,8175,0
PTC-LIS,5,20030813,153000,6.1800,6.1800,6.1700,6.1700,369320,0
PTC-LIS,5,20030813,153500,6.1700,6.1700,6.1600,6.1700,13109,0
PTC-LIS,5,20030813,154000,6.1600,6.1600,6.1600,6.1600,158300,0
PTC-LIS,5,20030813,154500,6.1600,6.1700,6.1500,6.1600,14054,0
PTC-LIS,5,20030813,155000,6.1500,6.1600,6.1500,6.1500,76466,0
PTC-LIS,5,20030813,155500,6.1500,6.1700,6.1500,6.1700,48589,0
PTC-LIS,5,20030813,160000,6.1600,6.1600,6.1500,6.1600,65008,0
PTC-LIS,5,20030813,160500,6.1600,6.1600,6.1600,6.1600,18689,0
PTC-LIS,5,20030813,161000,6.1700,6.1700,6.1700,6.1700,41527,0
PTC-LIS,5,20030813,161500,6.1600,6.1600,6.1600,6.1600,4677,0
PTC-LIS,5,20030813,162000,6.1700,6.1700,6.1600,6.1700,15886,0
PTC-LIS,5,20030813,162500,6.1700,6.1700,6.1600,6.1600,60935,0
PTC-LIS,5,20030814,080500,6.2000,6.2000,6.2000,6.2000,30236,0
PTC-LIS,5,20030814,081000,6.1900,6.1900,6.1900,6.1900,25000,0
PTC-LIS,5,20030814,082000,6.1800,6.1800,6.1800,6.1800,1600,0
PTC-LIS,5,20030814,083000,6.1800,6.1800,6.1700,6.1700,6600,0
PTC-LIS,5,20030814,083500,6.1700,6.1700,6.1700,6.1700,800,0
PTC-LIS,5,20030814,084500,6.1700,6.1700,6.1600,6.1600,8595,0
PTC-LIS,5,20030814,085000,6.1600,6.1700,6.1600,6.1600,11419,0
PTC-LIS,5,20030814,085500,6.1600,6.1600,6.1600,6.1600,991,0
PTC-LIS,5,20030814,090000,6.1600,6.1700,6.1600,6.1700,7340,0
PTC-LIS,5,20030814,090500,6.1700,6.1700,6.1600,6.1600,500,0
PTC-LIS,5,20030814,091000,6.1800,6.1800,6.1800,6.1800,16400,0
PTC-LIS,5,20030814,091500,6.1700,6.1800,6.1700,6.1800,7801,0
PTC-LIS,5,20030814,092000,6.1700,6.1700,6.1700,6.1700,4927,0
PTC-LIS,5,20030814,092500,6.1800,6.1800,6.1800,6.1800,27016,0
PTC-LIS,5,20030814,093000,6.1800,6.1900,6.1800,6.1900,42850,0
PTC-LIS,5,20030814,093500,6.1900,6.2100,6.1900,6.2100,120359,0
PTC-LIS,5,20030814,094000,6.2100,6.2200,6.2000,6.2100,248835,0
PTC-LIS,5,20030814,094500,6.2000,6.2000,6.2000,6.2000,5000,0
PTC-LIS,5,20030814,095500,6.2000,6.2000,6.2000,6.2000,19575,0
PTC-LIS,5,20030814,100000,6.2000,6.2000,6.2000,6.2000,730,0
PTC-LIS,5,20030814,100500,6.2000,6.2000,6.2000,6.2000,2200,0
PTC-LIS,5,20030814,101000,6.2000,6.2000,6.2000,6.2000,2206,0
PTC-LIS,5,20030814,101500,6.2100,6.2100,6.2000,6.2000,5150,0
PTC-LIS,5,20030814,102000,6.2000,6.2000,6.2000,6.2000,52050,0
PTC-LIS,5,20030814,102500,6.2000,6.2100,6.2000,6.2000,44356,0
PTC-LIS,5,20030814,103000,6.2000,6.2000,6.1900,6.2000,35850,0
PTC-LIS,5,20030814,103500,6.2000,6.2000,6.2000,6.2000,12991,0
PTC-LIS,5,20030814,104000,6.2000,6.2100,6.2000,6.2000,6042,0
PTC-LIS,5,20030814,104500,6.2100,6.2100,6.2000,6.2100,58339,0
PTC-LIS,5,20030814,105000,6.2100,6.2100,6.2000,6.2100,13900,0
PTC-LIS,5,20030814,105500,6.2000,6.2100,6.2000,6.2100,16770,0
PTC-LIS,5,20030814,110000,6.2100,6.2100,6.2000,6.2100,39407,0
PTC-LIS,5,20030814,110500,6.2100,6.2100,6.2000,6.2100,17977,0
PTC-LIS,5,20030814,111000,6.2100,6.2100,6.2000,6.2100,5420,0
PTC-LIS,5,20030814,111500,6.2100,6.2100,6.2100,6.2100,4663,0
PTC-LIS,5,20030814,112000,6.2000,6.2000,6.2000,6.2000,763,0
PTC-LIS,5,20030814,112500,6.2000,6.2200,6.2000,6.2200,43802,0
PTC-LIS,5,20030814,113000,6.2100,6.2100,6.2100,6.2100,23050,0
PTC-LIS,5,20030814,113500,6.2100,6.2200,6.2100,6.2100,19514,0
PTC-LIS,5,20030814,114000,6.2100,6.2100,6.2100,6.2100,14220,0
PTC-LIS,5,20030814,114500,6.2100,6.2100,6.2100,6.2100,17650,0
PTC-LIS,5,20030814,115000,6.2200,6.2200,6.2100,6.2100,3671,0
PTC-LIS,5,20030814,115500,6.2100,6.2100,6.2100,6.2100,5474,0
PTC-LIS,5,20030814,120000,6.2100,6.2100,6.2100,6.2100,10050,0
PTC-LIS,5,20030814,120500,6.2200,6.2200,6.2100,6.2100,3980,0
PTC-LIS,5,20030814,122000,6.2100,6.2200,6.2100,6.2100,3101,0
PTC-LIS,5,20030814,122500,6.2100,6.2200,6.2100,6.2200,168262,0
PTC-LIS,5,20030814,123000,6.2200,6.2200,6.2200,6.2200,19000,0
PTC-LIS,5,20030814,123500,6.2200,6.2200,6.2200,6.2200,4673,0
PTC-LIS,5,20030814,124000,6.2200,6.2300,6.2200,6.2300,69951,0
PTC-LIS,5,20030814,124500,6.2300,6.2300,6.2300,6.2300,5092,0
PTC-LIS,5,20030814,125000,6.2300,6.2400,6.2300,6.2300,3741,0
PTC-LIS,5,20030814,130000,6.2300,6.2300,6.2300,6.2300,50,0
PTC-LIS,5,20030814,130500,6.2300,6.2400,6.2300,6.2300,10467,0
PTC-LIS,5,20030814,131000,6.2400,6.2400,6.2400,6.2400,114070,0
PTC-LIS,5,20030814,131500,6.2400,6.2500,6.2400,6.2500,610,0
PTC-LIS,5,20030814,132000,6.2400,6.2600,6.2400,6.2600,253418,0
PTC-LIS,5,20030814,132500,6.2500,6.2600,6.2500,6.2500,17455,0
PTC-LIS,5,20030814,133000,6.2500,6.2500,6.2500,6.2500,9010,0
PTC-LIS,5,20030814,133500,6.2500,6.2500,6.2500,6.2500,50,0
PTC-LIS,5,20030814,134000,6.2500,6.2600,6.2500,6.2500,33865,0
PTC-LIS,5,20030814,134500,6.2400,6.2500,6.2400,6.2400,46057,0
PTC-LIS,5,20030814,135000,6.2400,6.2500,6.2400,6.2500,55323,0
PTC-LIS,5,20030814,135500,6.2500,6.2500,6.2300,6.2400,177887,0
PTC-LIS,5,20030814,140000,6.2300,6.2500,6.2300,6.2500,75901,0
PTC-LIS,5,20030814,140500,6.2400,6.2400,6.2300,6.2300,4262,0
PTC-LIS,5,20030814,141000,6.2400,6.2400,6.2300,6.2300,6388,0
PTC-LIS,5,20030814,141500,6.2300,6.2300,6.2300,6.2300,5300,0
PTC-LIS,5,20030814,142000,6.2300,6.2300,6.2300,6.2300,11484,0
PTC-LIS,5,20030814,142500,6.2300,6.2400,6.2300,6.2400,29681,0
PTC-LIS,5,20030814,143000,6.2400,6.2400,6.2300,6.2300,93900,0
PTC-LIS,5,20030814,143500,6.2300,6.2400,6.2300,6.2300,32402,0
PTC-LIS,5,20030814,144000,6.2400,6.2400,6.2300,6.2400,10050,0
PTC-LIS,5,20030814,144500,6.2300,6.2400,6.2200,6.2400,55174,0
PTC-LIS,5,20030814,145000,6.2300,6.2400,6.2200,6.2400,17874,0
PTC-LIS,5,20030814,145500,6.2200,6.2300,6.2200,6.2200,68661,0
PTC-LIS,5,20030814,150000,6.2200,6.2200,6.2200,6.2200,15548,0
PTC-LIS,5,20030814,150500,6.2200,6.2300,6.2200,6.2300,61826,0
PTC-LIS,5,20030814,151000,6.2300,6.2300,6.2200,6.2300,35200,0
PTC-LIS,5,20030814,151500,6.2300,6.2300,6.2200,6.2200,70489,0
PTC-LIS,5,20030814,152000,6.2200,6.2200,6.2200,6.2200,32674,0
PTC-LIS,5,20030814,152500,6.2300,6.2300,6.2200,6.2200,41842,0
PTC-LIS,5,20030814,153000,6.2300,6.2300,6.2300,6.2300,10300,0
PTC-LIS,5,20030814,153500,6.2300,6.2300,6.2200,6.2300,125474,0
PTC-LIS,5,20030814,154000,6.2400,6.2400,6.2300,6.2400,7423,0
PTC-LIS,5,20030814,154500,6.2400,6.2400,6.2300,6.2300,104962,0
PTC-LIS,5,20030814,155000,6.2400,6.2400,6.2300,6.2300,57174,0
PTC-LIS,5,20030814,155500,6.2400,6.2400,6.2300,6.2400,310791,0
PTC-LIS,5,20030814,160000,6.2500,6.2500,6.2400,6.2400,109274,0
PTC-LIS,5,20030814,160500,6.2400,6.2500,6.2400,6.2400,52503,0
PTC-LIS,5,20030814,161000,6.2500,6.2500,6.2400,6.2400,122029,0
PTC-LIS,5,20030814,161500,6.2400,6.2400,6.2400,6.2400,3941,0
PTC-LIS,5,20030814,162000,6.2400,6.2500,6.2400,6.2400,8696,0
PTC-LIS,5,20030814,162500,6.2400,6.2500,6.2400,6.2400,88276,0
PTC-LIS,5,20030814,163000,6.2400,6.2400,6.2400,6.2400,812,0
PTC-LIS,5,20030815,080500,6.2000,6.2600,6.2000,6.2600,24537,0
PTC-LIS,5,20030815,081000,6.2300,6.2300,6.2300,6.2300,1000,0
PTC-LIS,5,20030815,081500,6.2200,6.2500,6.2200,6.2500,3500,0
PTC-LIS,5,20030815,082000,6.2400,6.2500,6.2200,6.2400,28570,0
PTC-LIS,5,20030815,082500,6.2400,6.2400,6.2200,6.2400,12684,0
PTC-LIS,5,20030815,083000,6.2500,6.2500,6.2200,6.2200,9570,0
PTC-LIS,5,20030815,084000,6.2200,6.2400,6.2200,6.2400,663,0
PTC-LIS,5,20030815,084500,6.2300,6.2300,6.2300,6.2300,301,0
PTC-LIS,5,20030815,085000,6.2300,6.2300,6.2300,6.2300,200,0
PTC-LIS,5,20030815,090000,6.2300,6.2400,6.2300,6.2400,1882,0
PTC-LIS,5,20030815,090500,6.2300,6.2300,6.2300,6.2300,5000,0
PTC-LIS,5,20030815,091500,6.2300,6.2300,6.2300,6.2300,30000,0
PTC-LIS,5,20030815,092000,6.2300,6.2400,6.2300,6.2400,7495,0
PTC-LIS,5,20030815,092500,6.2400,6.2500,6.2400,6.2500,3739,0
PTC-LIS,5,20030815,093000,6.2400,6.2400,6.2400,6.2400,5000,0
PTC-LIS,5,20030815,093500,6.2400,6.2400,6.2400,6.2400,500,0
PTC-LIS,5,20030815,094000,6.2400,6.2400,6.2400,6.2400,15000,0
PTC-LIS,5,20030815,094500,6.2500,6.2500,6.2500,6.2500,23699,0
PTC-LIS,5,20030815,095000,6.2500,6.2700,6.2500,6.2700,90544,0
PTC-LIS,5,20030815,095500,6.2800,6.3000,6.2800,6.2900,203068,0
PTC-LIS,5,20030815,100000,6.2900,6.3100,6.2900,6.3100,147672,0
PTC-LIS,5,20030815,100500,6.3200,6.3200,6.3000,6.3000,165564,0
PTC-LIS,5,20030815,101000,6.3000,6.3100,6.3000,6.3100,14638,0
PTC-LIS,5,20030815,101500,6.3000,6.3000,6.3000,6.3000,4022,0
PTC-LIS,5,20030815,102000,6.3100,6.3100,6.3100,6.3100,600,0
PTC-LIS,5,20030815,102500,6.3200,6.3500,6.3200,6.3400,226526,0
PTC-LIS,5,20030815,103000,6.3400,6.3500,6.3300,6.3500,18475,0
PTC-LIS,5,20030815,103500,6.3500,6.3500,6.3400,6.3500,51813,0
PTC-LIS,5,20030815,104000,6.3500,6.3500,6.3400,6.3400,17761,0
PTC-LIS,5,20030815,104500,6.3400,6.3400,6.3400,6.3400,44015,0
PTC-LIS,5,20030815,105000,6.3400,6.3500,6.3400,6.3400,8585,0
PTC-LIS,5,20030815,105500,6.3500,6.3700,6.3500,6.3700,88762,0
PTC-LIS,5,20030815,110000,6.3600,6.3800,6.3600,6.3700,179348,0
PTC-LIS,5,20030815,110500,6.3800,6.3900,6.3700,6.3800,194505,0
PTC-LIS,5,20030815,111000,6.3700,6.3800,6.3700,6.3700,23191,0
PTC-LIS,5,20030815,111500,6.3800,6.3800,6.3700,6.3800,21556,0
PTC-LIS,5,20030815,112000,6.3700,6.3700,6.3700,6.3700,512,0
PTC-LIS,5,20030815,112500,6.3700,6.3800,6.3700,6.3800,19667,0
PTC-LIS,5,20030815,113000,6.3800,6.4000,6.3800,6.3900,205416,0
PTC-LIS,5,20030815,113500,6.3900,6.3900,6.3800,6.3800,264885,0
PTC-LIS,5,20030815,114000,6.3800,6.4000,6.3800,6.3900,150442,0
PTC-LIS,5,20030815,114500,6.3900,6.4000,6.3900,6.3900,99423,0
PTC-LIS,5,20030815,115000,6.3900,6.3900,6.3800,6.3800,7711,0
PTC-LIS,5,20030815,115500,6.3900,6.4100,6.3900,6.4100,491141,0
PTC-LIS,5,20030815,120000,6.4200,6.4200,6.4100,6.4100,155270,0
PTC-LIS,5,20030815,120500,6.4100,6.4400,6.4100,6.4300,190464,0
PTC-LIS,5,20030815,121000,6.4200,6.4200,6.4000,6.4100,221018,0
PTC-LIS,5,20030815,121500,6.4100,6.4200,6.4000,6.4100,86183,0
PTC-LIS,5,20030815,122000,6.4100,6.4100,6.3900,6.3900,120093,0
PTC-LIS,5,20030815,122500,6.4000,6.4000,6.3900,6.4000,57700,0
PTC-LIS,5,20030815,123000,6.3900,6.4000,6.3900,6.3900,9889,0
PTC-LIS,5,20030815,123500,6.4000,6.4000,6.4000,6.4000,20804,0
PTC-LIS,5,20030815,124000,6.4000,6.4100,6.4000,6.4100,23782,0
PTC-LIS,5,20030815,124500,6.4100,6.4200,6.4000,6.4100,28995,0
PTC-LIS,5,20030815,125000,6.4000,6.4000,6.4000,6.4000,16687,0
PTC-LIS,5,20030815,125500,6.4000,6.4000,6.3900,6.3900,13422,0
PTC-LIS,5,20030815,130000,6.3900,6.3900,6.3800,6.3800,1169,0
PTC-LIS,5,20030815,130500,6.3900,6.3900,6.3900,6.3900,4946,0
PTC-LIS,5,20030815,131000,6.3900,6.3900,6.3900,6.3900,4101,0
PTC-LIS,5,20030815,131500,6.3900,6.4000,6.3900,6.4000,77211,0
PTC-LIS,5,20030815,132000,6.4000,6.4000,6.4000,6.4000,5100,0
PTC-LIS,5,20030815,132500,6.4000,6.4000,6.4000,6.4000,5635,0
PTC-LIS,5,20030815,133000,6.4000,6.4000,6.4000,6.4000,500,0
PTC-LIS,5,20030815,133500,6.4000,6.4000,6.4000,6.4000,50300,0
PTC-LIS,5,20030815,134000,6.4000,6.4000,6.3700,6.3700,174949,0
PTC-LIS,5,20030815,134500,6.3800,6.3800,6.3600,6.3700,140674,0
PTC-LIS,5,20030815,135000,6.3700,6.3700,6.3700,6.3700,26100,0
PTC-LIS,5,20030815,135500,6.3600,6.3600,6.3400,6.3500,105734,0
PTC-LIS,5,20030815,140000,6.3600,6.3700,6.3500,6.3500,27220,0
PTC-LIS,5,20030815,140500,6.3600,6.3600,6.3500,6.3600,55540,0
PTC-LIS,5,20030815,141000,6.3500,6.3500,6.3400,6.3500,18000,0
PTC-LIS,5,20030815,141500,6.3400,6.3400,6.3200,6.3300,51214,0
PTC-LIS,5,20030815,142000,6.3400,6.3500,6.3400,6.3500,4000,0
PTC-LIS,5,20030815,142500,6.3300,6.3400,6.3300,6.3400,53668,0
PTC-LIS,5,20030815,143000,6.3400,6.3400,6.3400,6.3400,11350,0
PTC-LIS,5,20030815,143500,6.3500,6.3500,6.3500,6.3500,8500,0
PTC-LIS,5,20030815,144000,6.3500,6.3600,6.3500,6.3600,17043,0
PTC-LIS,5,20030815,144500,6.3500,6.3600,6.3500,6.3600,66167,0
PTC-LIS,5,20030815,145000,6.3600,6.3700,6.3600,6.3600,28139,0
PTC-LIS,5,20030815,145500,6.3600,6.3600,6.3600,6.3600,32330,0
PTC-LIS,5,20030815,150000,6.3600,6.3600,6.3600,6.3600,120746,0
PTC-LIS,5,20030815,150500,6.3600,6.3600,6.3600,6.3600,2500,0
PTC-LIS,5,20030815,151000,6.3600,6.3600,6.3500,6.3500,5546,0
PTC-LIS,5,20030815,151500,6.3700,6.3700,6.3600,6.3600,4257,0
PTC-LIS,5,20030815,152000,6.3700,6.3700,6.3600,6.3700,133928,0
PTC-LIS,5,20030815,152500,6.3700,6.3700,6.3600,6.3700,86513,0
PTC-LIS,5,20030815,153000,6.3700,6.3700,6.3700,6.3700,62382,0
PTC-LIS,5,20030815,153500,6.3700,6.3700,6.3600,6.3600,18256,0
PTC-LIS,5,20030815,154000,6.3500,6.3600,6.3500,6.3500,73967,0
PTC-LIS,5,20030815,154500,6.3600,6.3700,6.3500,6.3500,126634,0
PTC-LIS,5,20030815,155000,6.3500,6.3700,6.3500,6.3700,16464,0
PTC-LIS,5,20030815,155500,6.3500,6.3600,6.3500,6.3600,41814,0
PTC-LIS,5,20030815,160000,6.3600,6.3600,6.3500,6.3500,85765,0
PTC-LIS,5,20030815,160500,6.3600,6.3600,6.3500,6.3500,13312,0
PTC-LIS,5,20030815,161000,6.3400,6.3500,6.3300,6.3300,97122,0
PTC-LIS,5,20030815,161500,6.3400,6.3400,6.3300,6.3300,30180,0
PTC-LIS,5,20030815,162000,6.3300,6.3400,6.3200,6.3400,98460,0
PTC-LIS,5,20030815,162500,6.3200,6.3200,6.3100,6.3100,66360,0
PTC-LIS,5,20030818,080500,6.3300,6.3300,6.3200,6.3200,12450,0
PTC-LIS,5,20030818,081500,6.3400,6.3400,6.3400,6.3400,5500,0
PTC-LIS,5,20030818,082000,6.3400,6.3500,6.3400,6.3500,1452,0
PTC-LIS,5,20030818,082500,6.3500,6.3500,6.3500,6.3500,50,0
PTC-LIS,5,20030818,083000,6.3500,6.3500,6.3500,6.3500,6487,0
PTC-LIS,5,20030818,083500,6.3500,6.3500,6.3500,6.3500,100,0
PTC-LIS,5,20030818,084000,6.3500,6.3500,6.3500,6.3500,7905,0
PTC-LIS,5,20030818,084500,6.3500,6.3500,6.3500,6.3500,10,0
PTC-LIS,5,20030818,085000,6.3500,6.3500,6.3500,6.3500,10000,0
PTC-LIS,5,20030818,085500,6.3500,6.3500,6.3500,6.3500,19771,0
PTC-LIS,5,20030818,090000,6.3400,6.3400,6.3400,6.3400,250,0
PTC-LIS,5,20030818,090500,6.3500,6.3500,6.3400,6.3400,6960,0
PTC-LIS,5,20030818,091000,6.3500,6.3500,6.3400,6.3400,4510,0
PTC-LIS,5,20030818,091500,6.3300,6.3400,6.3300,6.3400,3251,0
PTC-LIS,5,20030818,092000,6.3400,6.3400,6.3400,6.3400,6818,0
PTC-LIS,5,20030818,092500,6.3300,6.3400,6.3300,6.3300,6150,0
PTC-LIS,5,20030818,093000,6.3400,6.3500,6.3400,6.3400,61810,0
PTC-LIS,5,20030818,093500,6.3400,6.3400,6.3400,6.3400,150,0
PTC-LIS,5,20030818,094000,6.3400,6.3500,6.3400,6.3500,38001,0
PTC-LIS,5,20030818,094500,6.3600,6.3600,6.3500,6.3500,20335,0
PTC-LIS,5,20030818,095000,6.3500,6.3600,6.3500,6.3500,7710,0
PTC-LIS,5,20030818,095500,6.3500,6.3600,6.3500,6.3500,71406,0
PTC-LIS,5,20030818,100000,6.3500,6.3500,6.3500,6.3500,5301,0
PTC-LIS,5,20030818,100500,6.3500,6.3500,6.3500,6.3500,26140,0
PTC-LIS,5,20030818,101000,6.3500,6.3500,6.3500,6.3500,55259,0
PTC-LIS,5,20030818,101500,6.3500,6.3500,6.3500,6.3500,1958,0
PTC-LIS,5,20030818,102000,6.3500,6.3500,6.3500,6.3500,2569,0
PTC-LIS,5,20030818,102500,6.3500,6.3500,6.3500,6.3500,49223,0
PTC-LIS,5,20030818,103000,6.3400,6.3500,6.3400,6.3500,274608,0
PTC-LIS,5,20030818,103500,6.3500,6.3600,6.3500,6.3600,156415,0
PTC-LIS,5,20030818,104000,6.3600,6.3700,6.3600,6.3600,31073,0
PTC-LIS,5,20030818,104500,6.3600,6.3600,6.3600,6.3600,14634,0
PTC-LIS,5,20030818,105000,6.3600,6.3600,6.3600,6.3600,12823,0
PTC-LIS,5,20030818,105500,6.3600,6.3700,6.3600,6.3600,37284,0
PTC-LIS,5,20030818,110000,6.3600,6.3700,6.3600,6.3700,1652,0
PTC-LIS,5,20030818,110500,6.3600,6.3600,6.3600,6.3600,11011,0
PTC-LIS,5,20030818,111000,6.3700,6.3700,6.3600,6.3600,53780,0
PTC-LIS,5,20030818,111500,6.3600,6.3600,6.3600,6.3600,5050,0
PTC-LIS,5,20030818,112000,6.3600,6.3600,6.3600,6.3600,2633,0
PTC-LIS,5,20030818,112500,6.3600,6.3700,6.3600,6.3600,5510,0
PTC-LIS,5,20030818,113000,6.3600,6.3700,6.3600,6.3700,47515,0
PTC-LIS,5,20030818,113500,6.3700,6.3800,6.3700,6.3800,4088,0
PTC-LIS,5,20030818,114000,6.3800,6.3900,6.3800,6.3800,28563,0
PTC-LIS,5,20030818,114500,6.3700,6.3800,6.3700,6.3800,1070,0
PTC-LIS,5,20030818,115000,6.3800,6.3800,6.3800,6.3800,500,0
PTC-LIS,5,20030818,115500,6.3700,6.3700,6.3700,6.3700,1391,0
PTC-LIS,5,20030818,120000,6.3800,6.3800,6.3800,6.3800,40091,0
PTC-LIS,5,20030818,120500,6.3800,6.3800,6.3800,6.3800,3100,0
PTC-LIS,5,20030818,121000,6.3800,6.3800,6.3800,6.3800,26029,0
PTC-LIS,5,20030818,121500,6.3800,6.3900,6.3800,6.3900,89824,0
PTC-LIS,5,20030818,122000,6.3900,6.4000,6.3900,6.3900,8997,0
PTC-LIS,5,20030818,122500,6.3900,6.3900,6.3900,6.3900,15448,0
PTC-LIS,5,20030818,123000,6.3900,6.4000,6.3900,6.3900,17760,0
PTC-LIS,5,20030818,123500,6.3900,6.3900,6.3900,6.3900,10260,0
PTC-LIS,5,20030818,124000,6.3900,6.3900,6.3800,6.3900,9345,0
PTC-LIS,5,20030818,124500,6.3900,6.3900,6.3900,6.3900,18265,0
PTC-LIS,5,20030818,125000,6.3800,6.3800,6.3800,6.3800,1000,0
PTC-LIS,5,20030818,125500,6.3800,6.3900,6.3800,6.3800,47281,0
PTC-LIS,5,20030818,130000,6.3800,6.3900,6.3800,6.3800,40217,0
PTC-LIS,5,20030818,130500,6.3800,6.3800,6.3800,6.3800,25520,0
PTC-LIS,5,20030818,131000,6.3800,6.3800,6.3800,6.3800,30,0
PTC-LIS,5,20030818,131500,6.3800,6.3900,6.3800,6.3900,21672,0
PTC-LIS,5,20030818,132000,6.3900,6.4000,6.3800,6.3900,69461,0
PTC-LIS,5,20030818,132500,6.3900,6.3900,6.3900,6.3900,12000,0
PTC-LIS,5,20030818,133000,6.3900,6.3900,6.3900,6.3900,37188,0
PTC-LIS,5,20030818,133500,6.3900,6.3900,6.3900,6.3900,2800,0
PTC-LIS,5,20030818,134000,6.3900,6.3900,6.3900,6.3900,58995,0
PTC-LIS,5,20030818,134500,6.3900,6.3900,6.3900,6.3900,40000,0
PTC-LIS,5,20030818,135000,6.3800,6.3900,6.3800,6.3900,16026,0
PTC-LIS,5,20030818,135500,6.3900,6.3900,6.3800,6.3800,54562,0
PTC-LIS,5,20030818,140000,6.3800,6.3900,6.3800,6.3800,4830,0
PTC-LIS,5,20030818,141000,6.3800,6.3800,6.3800,6.3800,7000,0
PTC-LIS,5,20030818,141500,6.3800,6.3900,6.3800,6.3900,4457,0
PTC-LIS,5,20030818,142000,6.3800,6.3800,6.3800,6.3800,50000,0
PTC-LIS,5,20030818,142500,6.3800,6.3800,6.3800,6.3800,25800,0
PTC-LIS,5,20030818,143000,6.3800,6.3800,6.3800,6.3800,250,0
PTC-LIS,5,20030818,143500,6.3800,6.3900,6.3800,6.3800,25642,0
PTC-LIS,5,20030818,144000,6.3800,6.3800,6.3800,6.3800,2872,0
PTC-LIS,5,20030818,144500,6.3800,6.3900,6.3800,6.3800,34874,0
PTC-LIS,5,20030818,145000,6.3800,6.3800,6.3800,6.3800,21740,0
PTC-LIS,5,20030818,145500,6.3800,6.3900,6.3800,6.3800,93266,0
PTC-LIS,5,20030818,150000,6.3800,6.3800,6.3700,6.3700,42491,0
PTC-LIS,5,20030818,150500,6.3700,6.3700,6.3600,6.3600,13625,0
PTC-LIS,5,20030818,151000,6.3600,6.3600,6.3600,6.3600,2180,0
PTC-LIS,5,20030818,151500,6.3600,6.3600,6.3600,6.3600,86918,0
PTC-LIS,5,20030818,152000,6.3700,6.3700,6.3600,6.3600,17542,0
PTC-LIS,5,20030818,152500,6.3600,6.3700,6.3600,6.3700,11072,0
PTC-LIS,5,20030818,153000,6.3600,6.3600,6.3600,6.3600,27945,0
PTC-LIS,5,20030818,153500,6.3600,6.3700,6.3500,6.3600,51259,0
PTC-LIS,5,20030818,154000,6.3600,6.3600,6.3600,6.3600,11390,0
PTC-LIS,5,20030818,154500,6.3600,6.3600,6.3600,6.3600,30095,0
PTC-LIS,5,20030818,155000,6.3700,6.3700,6.3700,6.3700,16543,0
PTC-LIS,5,20030818,155500,6.3700,6.3700,6.3700,6.3700,2700,0
PTC-LIS,5,20030818,160000,6.3700,6.3700,6.3700,6.3700,5425,0
PTC-LIS,5,20030818,160500,6.3700,6.3800,6.3700,6.3800,306042,0
PTC-LIS,5,20030818,161000,6.3800,6.3900,6.3800,6.3900,52399,0
PTC-LIS,5,20030818,161500,6.3800,6.3900,6.3700,6.3800,161144,0
PTC-LIS,5,20030818,162000,6.3800,6.3800,6.3700,6.3700,38804,0
PTC-LIS,5,20030818,162500,6.3800,6.3900,6.3700,6.3800,159225,0
PTC-LIS,5,20030819,080500,6.4000,6.4000,6.4000,6.4000,166878,0
PTC-LIS,5,20030819,081000,6.4100,6.4100,6.4100,6.4100,250,0
PTC-LIS,5,20030819,081500,6.4000,6.4000,6.4000,6.4000,300,0
PTC-LIS,5,20030819,082000,6.4000,6.4100,6.4000,6.4100,49395,0
PTC-LIS,5,20030819,082500,6.4200,6.4200,6.4100,6.4100,950,0
PTC-LIS,5,20030819,083000,6.4100,6.4100,6.4100,6.4100,64433,0
PTC-LIS,5,20030819,084500,6.4000,6.4000,6.4000,6.4000,8392,0
PTC-LIS,5,20030819,085000,6.4000,6.4100,6.4000,6.4000,159171,0
PTC-LIS,5,20030819,085500,6.4100,6.4100,6.4000,6.4000,200650,0
PTC-LIS,5,20030819,090000,6.4100,6.4100,6.4000,6.4000,125265,0
PTC-LIS,5,20030819,090500,6.3900,6.3900,6.3900,6.3900,400,0
PTC-LIS,5,20030819,091000,6.3900,6.4000,6.3900,6.4000,5301,0
PTC-LIS,5,20030819,092000,6.3900,6.3900,6.3900,6.3900,2550,0
PTC-LIS,5,20030819,092500,6.3900,6.4000,6.3900,6.3900,6020,0
PTC-LIS,5,20030819,093000,6.4000,6.4000,6.4000,6.4000,5959,0
PTC-LIS,5,20030819,093500,6.3900,6.3900,6.3900,6.3900,2102,0
PTC-LIS,5,20030819,094000,6.4000,6.4000,6.3900,6.3900,1567,0
PTC-LIS,5,20030819,094500,6.3900,6.3900,6.3900,6.3900,100,0
PTC-LIS,5,20030819,095000,6.4000,6.4000,6.4000,6.4000,149085,0
PTC-LIS,5,20030819,095500,6.4000,6.4000,6.3900,6.3900,11180,0
PTC-LIS,5,20030819,100500,6.3900,6.3900,6.3900,6.3900,450,0
PTC-LIS,5,20030819,101000,6.3900,6.3900,6.3900,6.3900,350,0
PTC-LIS,5,20030819,101500,6.3900,6.3900,6.3900,6.3900,26300,0
PTC-LIS,5,20030819,102000,6.3900,6.3900,6.3900,6.3900,3870,0
PTC-LIS,5,20030819,102500,6.3900,6.3900,6.3700,6.3800,112361,0
PTC-LIS,5,20030819,103000,6.3800,6.3800,6.3800,6.3800,45224,0
PTC-LIS,5,20030819,103500,6.3800,6.3800,6.3800,6.3800,1543,0
PTC-LIS,5,20030819,104000,6.3800,6.3800,6.3800,6.3800,32900,0
PTC-LIS,5,20030819,104500,6.3900,6.3900,6.3700,6.3700,32771,0
PTC-LIS,5,20030819,105000,6.3700,6.3700,6.3700,6.3700,5100,0
PTC-LIS,5,20030819,105500,6.3700,6.3700,6.3600,6.3600,11059,0
PTC-LIS,5,20030819,110000,6.3700,6.3700,6.3600,6.3600,24760,0
PTC-LIS,5,20030819,110500,6.3600,6.3700,6.3600,6.3600,4476,0
PTC-LIS,5,20030819,111000,6.3600,6.3600,6.3600,6.3600,50,0
PTC-LIS,5,20030819,111500,6.3600,6.3600,6.3600,6.3600,12500,0
PTC-LIS,5,20030819,112000,6.3600,6.3700,6.3600,6.3700,61980,0
PTC-LIS,5,20030819,112500,6.3700,6.3700,6.3700,6.3700,11849,0
PTC-LIS,5,20030819,113000,6.3600,6.3600,6.3600,6.3600,37929,0
PTC-LIS,5,20030819,113500,6.3500,6.3500,6.3500,6.3500,33845,0
PTC-LIS,5,20030819,114000,6.3500,6.3500,6.3400,6.3400,31229,0
PTC-LIS,5,20030819,114500,6.3400,6.3400,6.3400,6.3400,13003,0
PTC-LIS,5,20030819,115000,6.3300,6.3400,6.3300,6.3300,23460,0
PTC-LIS,5,20030819,115500,6.3300,6.3300,6.3300,6.3300,3656,0
PTC-LIS,5,20030819,120000,6.3300,6.3300,6.3300,6.3300,30687,0
PTC-LIS,5,20030819,120500,6.3300,6.3500,6.3300,6.3500,21137,0
PTC-LIS,5,20030819,121000,6.3500,6.3500,6.3500,6.3500,1000,0
PTC-LIS,5,20030819,121500,6.3500,6.3500,6.3200,6.3300,23556,0
PTC-LIS,5,20030819,122000,6.3400,6.3400,6.3300,6.3400,31106,0
PTC-LIS,5,20030819,122500,6.3400,6.3400,6.3400,6.3400,10000,0
PTC-LIS,5,20030819,123000,6.3400,6.3500,6.3300,6.3500,8400,0
PTC-LIS,5,20030819,123500,6.3500,6.3500,6.3500,6.3500,9885,0
PTC-LIS,5,20030819,124000,6.3500,6.3500,6.3500,6.3500,4730,0
PTC-LIS,5,20030819,124500,6.3500,6.3500,6.3500,6.3500,4200,0
PTC-LIS,5,20030819,125500,6.3400,6.3400,6.3400,6.3400,50,0
PTC-LIS,5,20030819,130000,6.3400,6.3500,6.3400,6.3400,2851,0
PTC-LIS,5,20030819,130500,6.3400,6.3400,6.3400,6.3400,1351,0
PTC-LIS,5,20030819,131000,6.3300,6.3400,6.3300,6.3400,550,0
PTC-LIS,5,20030819,132000,6.3500,6.3500,6.3400,6.3400,1433,0
PTC-LIS,5,20030819,133000,6.3500,6.3500,6.3500,6.3500,3160,0
PTC-LIS,5,20030819,133500,6.3600,6.3600,6.3600,6.3600,5500,0
PTC-LIS,5,20030819,134000,6.3600,6.3700,6.3500,6.3500,50645,0
PTC-LIS,5,20030819,134500,6.3500,6.3500,6.3500,6.3500,700,0
PTC-LIS,5,20030819,135500,6.3500,6.3500,6.3500,6.3500,6,0
PTC-LIS,5,20030819,140000,6.3600,6.3600,6.3600,6.3600,12000,0
PTC-LIS,5,20030819,140500,6.3700,6.3700,6.3600,6.3600,5539,0
PTC-LIS,5,20030819,141000,6.3600,6.3600,6.3600,6.3600,22978,0
PTC-LIS,5,20030819,142000,6.3600,6.3700,6.3600,6.3700,37364,0
PTC-LIS,5,20030819,142500,6.3800,6.3800,6.3700,6.3800,82541,0
PTC-LIS,5,20030819,143000,6.3700,6.3800,6.3700,6.3700,43656,0
PTC-LIS,5,20030819,143500,6.3700,6.3700,6.3700,6.3700,12629,0
PTC-LIS,5,20030819,144000,6.3600,6.3600,6.3600,6.3600,8000,0
PTC-LIS,5,20030819,144500,6.3600,6.3700,6.3600,6.3700,1765,0
PTC-LIS,5,20030819,145000,6.3600,6.3600,6.3600,6.3600,1160,0
PTC-LIS,5,20030819,145500,6.3600,6.3700,6.3600,6.3700,1785,0
PTC-LIS,5,20030819,150000,6.3600,6.3600,6.3600,6.3600,13107,0
PTC-LIS,5,20030819,150500,6.3700,6.3700,6.3500,6.3600,40974,0
PTC-LIS,5,20030819,151000,6.3500,6.3500,6.3500,6.3500,29700,0
PTC-LIS,5,20030819,151500,6.3500,6.3600,6.3500,6.3600,31422,0
PTC-LIS,5,20030819,152000,6.3600,6.3700,6.3600,6.3600,57471,0
PTC-LIS,5,20030819,152500,6.3600,6.3700,6.3600,6.3600,22835,0
PTC-LIS,5,20030819,153000,6.3700,6.3700,6.3600,6.3600,24643,0
PTC-LIS,5,20030819,153500,6.3700,6.3700,6.3600,6.3600,1109,0
PTC-LIS,5,20030819,154000,6.3600,6.3700,6.3600,6.3700,16000,0
PTC-LIS,5,20030819,154500,6.3600,6.3700,6.3600,6.3700,10575,0
PTC-LIS,5,20030819,155000,6.3700,6.3700,6.3700,6.3700,20000,0
PTC-LIS,5,20030819,155500,6.3700,6.3900,6.3700,6.3900,85454,0
PTC-LIS,5,20030819,160000,6.3900,6.4000,6.3800,6.4000,35555,0
PTC-LIS,5,20030819,160500,6.3900,6.3900,6.3900,6.3900,30019,0
PTC-LIS,5,20030819,161000,6.3900,6.3900,6.3800,6.3800,11180,0
PTC-LIS,5,20030819,161500,6.3800,6.3900,6.3800,6.3900,87445,0
PTC-LIS,5,20030819,162000,6.4000,6.4100,6.4000,6.4000,156987,0
PTC-LIS,5,20030819,162500,6.4000,6.4100,6.4000,6.4000,73647,0
PTC-LIS,5,20030820,080500,6.3500,6.3500,6.3500,6.3500,33250,0
PTC-LIS,5,20030820,081000,6.3500,6.3500,6.3500,6.3500,25654,0
PTC-LIS,5,20030820,081500,6.3500,6.3500,6.3500,6.3500,44500,0
PTC-LIS,5,20030820,082000,6.3500,6.3700,6.3500,6.3500,20340,0
PTC-LIS,5,20030820,082500,6.3700,6.3700,6.3500,6.3500,36711,0
PTC-LIS,5,20030820,083000,6.3400,6.3700,6.3400,6.3700,18205,0
PTC-LIS,5,20030820,083500,6.3600,6.3600,6.3600,6.3600,1500,0
PTC-LIS,5,20030820,084000,6.3700,6.3700,6.3600,6.3600,61495,0
PTC-LIS,5,20030820,084500,6.3600,6.3600,6.3500,6.3500,72880,0
PTC-LIS,5,20030820,085000,6.3500,6.3500,6.3500,6.3500,1000,0
PTC-LIS,5,20030820,085500,6.3600,6.3600,6.3600,6.3600,25463,0
PTC-LIS,5,20030820,090000,6.3500,6.3500,6.3500,6.3500,3050,0
PTC-LIS,5,20030820,090500,6.3600,6.3600,6.3500,6.3500,8500,0
PTC-LIS,5,20030820,091000,6.3600,6.3700,6.3600,6.3700,63166,0
PTC-LIS,5,20030820,091500,6.3700,6.3700,6.3700,6.3700,3050,0
PTC-LIS,5,20030820,092000,6.3800,6.3800,6.3800,6.3800,21834,0
PTC-LIS,5,20030820,092500,6.3800,6.3800,6.3800,6.3800,4981,0
PTC-LIS,5,20030820,093000,6.3800,6.3800,6.3800,6.3800,522,0
PTC-LIS,5,20030820,093500,6.3800,6.3800,6.3800,6.3800,12375,0
PTC-LIS,5,20030820,094000,6.3800,6.3800,6.3800,6.3800,35025,0
PTC-LIS,5,20030820,094500,6.3800,6.3800,6.3800,6.3800,2472,0
PTC-LIS,5,20030820,095000,6.3900,6.3900,6.3900,6.3900,27938,0
PTC-LIS,5,20030820,095500,6.3900,6.4000,6.3900,6.3900,65263,0
PTC-LIS,5,20030820,100000,6.4000,6.4000,6.4000,6.4000,51027,0
PTC-LIS,5,20030820,100500,6.4000,6.4000,6.3800,6.4000,7639,0
PTC-LIS,5,20030820,101000,6.3900,6.3900,6.3800,6.3900,4736,0
PTC-LIS,5,20030820,101500,6.3900,6.3900,6.3900,6.3900,5369,0
PTC-LIS,5,20030820,102000,6.3900,6.3900,6.3900,6.3900,500,0
PTC-LIS,5,20030820,102500,6.4000,6.4000,6.3900,6.4000,13730,0
PTC-LIS,5,20030820,103000,6.3900,6.3900,6.3900,6.3900,300,0
PTC-LIS,5,20030820,104000,6.3900,6.3900,6.3800,6.3800,52346,0
PTC-LIS,5,20030820,104500,6.3800,6.3900,6.3800,6.3900,39219,0
PTC-LIS,5,20030820,105000,6.3900,6.3900,6.3800,6.3800,11934,0
PTC-LIS,5,20030820,105500,6.3800,6.3800,6.3700,6.3700,85281,0
PTC-LIS,5,20030820,110000,6.3800,6.3800,6.3700,6.3800,108911,0
PTC-LIS,5,20030820,110500,6.3800,6.3800,6.3700,6.3800,123572,0
PTC-LIS,5,20030820,111000,6.3800,6.3800,6.3800,6.3800,4000,0
PTC-LIS,5,20030820,111500,6.3800,6.3800,6.3800,6.3800,7385,0
PTC-LIS,5,20030820,112000,6.3800,6.3800,6.3800,6.3800,15474,0
PTC-LIS,5,20030820,112500,6.3800,6.3800,6.3800,6.3800,515,0
PTC-LIS,5,20030820,113000,6.3800,6.3800,6.3800,6.3800,1303,0
PTC-LIS,5,20030820,113500,6.3900,6.4000,6.3800,6.4000,220246,0
PTC-LIS,5,20030820,114000,6.4000,6.4000,6.4000,6.4000,44589,0
PTC-LIS,5,20030820,114500,6.4100,6.4100,6.4100,6.4100,110772,0
PTC-LIS,5,20030820,115000,6.4100,6.4200,6.4100,6.4100,20946,0
PTC-LIS,5,20030820,115500,6.4100,6.4100,6.4100,6.4100,13712,0
PTC-LIS,5,20030820,120000,6.4100,6.4100,6.4000,6.4100,29454,0
PTC-LIS,5,20030820,120500,6.4000,6.4100,6.4000,6.4100,6432,0
PTC-LIS,5,20030820,121000,6.4000,6.4000,6.4000,6.4000,68744,0
PTC-LIS,5,20030820,121500,6.4000,6.4100,6.4000,6.4000,31059,0
PTC-LIS,5,20030820,122000,6.4000,6.4000,6.4000,6.4000,400,0
PTC-LIS,5,20030820,123000,6.4000,6.4100,6.4000,6.4100,28054,0
PTC-LIS,5,20030820,123500,6.4000,6.4100,6.4000,6.4100,26550,0
PTC-LIS,5,20030820,124000,6.4100,6.4100,6.4000,6.4000,57092,0
PTC-LIS,5,20030820,124500,6.4000,6.4000,6.4000,6.4000,4400,0
PTC-LIS,5,20030820,125000,6.4000,6.4000,6.3900,6.3900,48024,0
PTC-LIS,5,20030820,125500,6.3900,6.3900,6.3900,6.3900,38584,0
PTC-LIS,5,20030820,130000,6.3800,6.3800,6.3800,6.3800,14270,0
PTC-LIS,5,20030820,130500,6.3800,6.3900,6.3800,6.3900,3601,0
PTC-LIS,5,20030820,131000,6.3900,6.3900,6.3800,6.3800,20115,0
PTC-LIS,5,20030821,080500,6.4000,6.4100,6.4000,6.4100,17482,0
PTC-LIS,5,20030821,082000,6.4000,6.4000,6.4000,6.4000,50,0
PTC-LIS,5,20030821,082500,6.4100,6.4100,6.4100,6.4100,15,0
PTC-LIS,5,20030821,083000,6.4100,6.4100,6.4000,6.4100,6075,0
PTC-LIS,5,20030821,083500,6.4100,6.4200,6.4000,6.4200,3472,0
PTC-LIS,5,20030821,084500,6.4100,6.4100,6.4100,6.4100,2050,0
PTC-LIS,5,20030821,085000,6.4100,6.4100,6.4100,6.4100,1001,0
PTC-LIS,5,20030821,090000,6.4100,6.4100,6.4100,6.4100,50,0
PTC-LIS,5,20030821,090500,6.4100,6.4200,6.4100,6.4200,67614,0
PTC-LIS,5,20030821,091000,6.4300,6.4300,6.4200,6.4300,206245,0
PTC-LIS,5,20030821,091500,6.4300,6.4300,6.4200,6.4300,160184,0
PTC-LIS,5,20030821,092000,6.4300,6.4300,6.4300,6.4300,2050,0
PTC-LIS,5,20030821,092500,6.4400,6.4400,6.4300,6.4300,22180,0
PTC-LIS,5,20030821,093000,6.4400,6.4600,6.4400,6.4500,447058,0
PTC-LIS,5,20030821,093500,6.4500,6.4500,6.4400,6.4400,16800,0
PTC-LIS,5,20030821,094000,6.4400,6.4400,6.4300,6.4400,40080,0
PTC-LIS,5,20030821,094500,6.4400,6.4400,6.4300,6.4300,17353,0
PTC-LIS,5,20030821,100000,6.4400,6.4400,6.4300,6.4400,96252,0
PTC-LIS,5,20030821,100500,6.4400,6.4400,6.4300,6.4400,10090,0
PTC-LIS,5,20030821,101000,6.4300,6.4400,6.4300,6.4400,644,0
PTC-LIS,5,20030821,101500,6.4400,6.4400,6.4300,6.4300,69086,0
PTC-LIS,5,20030821,102000,6.4300,6.4300,6.4300,6.4300,7000,0
PTC-LIS,5,20030821,102500,6.4300,6.4300,6.4300,6.4300,25360,0
PTC-LIS,5,20030821,103000,6.4300,6.4400,6.4300,6.4400,16550,0
PTC-LIS,5,20030821,103500,6.4400,6.4400,6.4300,6.4300,16700,0
PTC-LIS,5,20030821,104000,6.4400,6.4400,6.4200,6.4300,80231,0
PTC-LIS,5,20030821,104500,6.4300,6.4300,6.4300,6.4300,20772,0
PTC-LIS,5,20030821,105000,6.4300,6.4400,6.4300,6.4400,27875,0
PTC-LIS,5,20030821,105500,6.4300,6.4400,6.4300,6.4400,186050,0
PTC-LIS,5,20030821,110000,6.4400,6.4400,6.4300,6.4400,54725,0
PTC-LIS,5,20030821,110500,6.4400,6.4400,6.4400,6.4400,11207,0
PTC-LIS,5,20030821,111000,6.4400,6.4500,6.4400,6.4400,9791,0
PTC-LIS,5,20030821,111500,6.4400,6.4500,6.4400,6.4500,99200,0
PTC-LIS,5,20030821,112000,6.4500,6.4600,6.4500,6.4600,21717,0
PTC-LIS,5,20030821,112500,6.4500,6.4600,6.4500,6.4600,431200,0
PTC-LIS,5,20030821,113000,6.4500,6.4500,6.4400,6.4400,101900,0
PTC-LIS,5,20030821,113500,6.4500,6.4500,6.4500,6.4500,65500,0
PTC-LIS,5,20030821,114000,6.4500,6.4500,6.4500,6.4500,7814,0
PTC-LIS,5,20030821,114500,6.4500,6.4600,6.4500,6.4500,76195,0
PTC-LIS,5,20030821,115000,6.4500,6.4500,6.4500,6.4500,2791,0
PTC-LIS,5,20030821,115500,6.4500,6.4600,6.4500,6.4500,7617,0
PTC-LIS,5,20030821,120000,6.4500,6.4500,6.4500,6.4500,1743,0
PTC-LIS,5,20030821,120500,6.4500,6.4500,6.4500,6.4500,6300,0
PTC-LIS,5,20030821,121000,6.4500,6.4600,6.4500,6.4600,196596,0
PTC-LIS,5,20030821,121500,6.4600,6.4600,6.4600,6.4600,189232,0
PTC-LIS,5,20030821,122000,6.4600,6.4700,6.4600,6.4700,12120,0
PTC-LIS,5,20030821,122500,6.4600,6.4600,6.4600,6.4600,5472,0
PTC-LIS,5,20030821,123000,6.4700,6.4700,6.4600,6.4700,151174,0
PTC-LIS,5,20030821,123500,6.4700,6.4800,6.4700,6.4800,437255,0
PTC-LIS,5,20030821,124000,6.4800,6.4800,6.4700,6.4800,161350,0
PTC-LIS,5,20030821,124500,6.4800,6.4800,6.4700,6.4800,91977,0
PTC-LIS,5,20030821,125000,6.4800,6.4800,6.4700,6.4800,114353,0
PTC-LIS,5,20030821,125500,6.4700,6.4800,6.4700,6.4800,36705,0
PTC-LIS,5,20030821,130000,6.4800,6.4800,6.4700,6.4800,28621,0
PTC-LIS,5,20030821,130500,6.4800,6.4900,6.4800,6.4900,12932,0
PTC-LIS,5,20030821,131000,6.4800,6.4800,6.4700,6.4800,113284,0
PTC-LIS,5,20030821,131500,6.4800,6.4900,6.4800,6.4900,13601,0
PTC-LIS,5,20030821,132000,6.4800,6.4800,6.4800,6.4800,64226,0
PTC-LIS,5,20030821,132500,6.4800,6.4800,6.4800,6.4800,5705,0
PTC-LIS,5,20030821,133000,6.4800,6.4800,6.4800,6.4800,57918,0
PTC-LIS,5,20030821,133500,6.4800,6.4800,6.4700,6.4700,270431,0
PTC-LIS,5,20030821,134000,6.4700,6.4800,6.4700,6.4800,139757,0
PTC-LIS,5,20030821,134500,6.4800,6.4800,6.4700,6.4800,61868,0
PTC-LIS,5,20030821,135000,6.4800,6.4900,6.4800,6.4800,47182,0
PTC-LIS,5,20030821,135500,6.4800,6.4800,6.4700,6.4800,46880,0
PTC-LIS,5,20030821,140000,6.4800,6.4900,6.4800,6.4900,61525,0
PTC-LIS,5,20030821,140500,6.4800,6.4800,6.4800,6.4800,7300,0
PTC-LIS,5,20030821,141000,6.4800,6.4900,6.4800,6.4800,4322,0
PTC-LIS,5,20030821,141500,6.4800,6.4900,6.4800,6.4800,406050,0
PTC-LIS,5,20030821,142000,6.4900,6.5000,6.4800,6.4900,8186,0
PTC-LIS,5,20030821,142500,6.4900,6.5000,6.4900,6.4900,7458,0
PTC-LIS,5,20030821,143000,6.4900,6.5000,6.4900,6.4900,4451,0
PTC-LIS,5,20030821,143500,6.4900,6.4900,6.4900,6.4900,6571,0
PTC-LIS,5,20030821,144000,6.4900,6.5000,6.4900,6.5000,87285,0
PTC-LIS,5,20030821,144500,6.4900,6.5000,6.4900,6.4900,38030,0
PTC-LIS,5,20030821,145000,6.4900,6.4900,6.4900,6.4900,14630,0
PTC-LIS,5,20030821,145500,6.4900,6.4900,6.4900,6.4900,3989,0
PTC-LIS,5,20030821,150000,6.4900,6.4900,6.4900,6.4900,4020,0
PTC-LIS,5,20030821,150500,6.4900,6.4900,6.4900,6.4900,37800,0
PTC-LIS,5,20030821,151000,6.4900,6.4900,6.4900,6.4900,107465,0
PTC-LIS,5,20030821,151500,6.4900,6.5000,6.4900,6.4900,9214,0
PTC-LIS,5,20030821,152000,6.4800,6.4800,6.4800,6.4800,37188,0
PTC-LIS,5,20030821,152500,6.4900,6.4900,6.4700,6.4800,71180,0
PTC-LIS,5,20030821,153000,6.4800,6.4800,6.4800,6.4800,23355,0
PTC-LIS,5,20030821,153500,6.4800,6.4800,6.4800,6.4800,50319,0
PTC-LIS,5,20030821,154000,6.4800,6.4800,6.4700,6.4800,224864,0
PTC-LIS,5,20030821,154500,6.4700,6.4900,6.4700,6.4800,107942,0
PTC-LIS,5,20030821,155000,6.4700,6.4800,6.4700,6.4700,4381,0
PTC-LIS,5,20030821,155500,6.4700,6.4700,6.4700,6.4700,527,0
PTC-LIS,5,20030821,160000,6.4800,6.4800,6.4800,6.4800,87513,0
PTC-LIS,5,20030821,160500,6.4800,6.4900,6.4800,6.4800,18692,0
PTC-LIS,5,20030821,161000,6.4800,6.4800,6.4800,6.4800,18250,0
PTC-LIS,5,20030821,161500,6.4800,6.4900,6.4800,6.4900,240922,0
PTC-LIS,5,20030821,162000,6.4900,6.4900,6.4800,6.4900,96954,0
PTC-LIS,5,20030821,162500,6.4800,6.5000,6.4800,6.4900,113894,0
PTC-LIS,5,20030821,163000,6.4900,6.4900,6.4900,6.4900,50000,0
PTC-LIS,5,20030822,080500,6.5000,6.5200,6.5000,6.5100,152193,0
PTC-LIS,5,20030822,081000,6.5200,6.5200,6.5100,6.5100,45289,0
PTC-LIS,5,20030822,081500,6.5000,6.5100,6.5000,6.5100,70711,0
PTC-LIS,5,20030822,082000,6.5200,6.5200,6.5200,6.5200,26800,0
PTC-LIS,5,20030822,082500,6.5200,6.5300,6.5200,6.5300,65240,0
PTC-LIS,5,20030822,083000,6.5300,6.5300,6.5100,6.5100,107877,0
PTC-LIS,5,20030822,083500,6.5100,6.5100,6.5000,6.5000,40003,0
PTC-LIS,5,20030822,084000,6.5000,6.5000,6.5000,6.5000,2953,0
PTC-LIS,5,20030822,084500,6.5000,6.5000,6.5000,6.5000,16130,0
PTC-LIS,5,20030822,085000,6.5000,6.5000,6.5000,6.5000,2700,0
PTC-LIS,5,20030822,085500,6.5000,6.5000,6.5000,6.5000,51630,0
PTC-LIS,5,20030822,090000,6.5000,6.5000,6.4700,6.4700,44537,0
PTC-LIS,5,20030822,090500,6.4900,6.4900,6.4900,6.4900,11000,0
PTC-LIS,5,20030822,091000,6.4800,6.4900,6.4800,6.4900,35784,0
PTC-LIS,5,20030822,091500,6.5000,6.5000,6.4900,6.4900,17000,0
PTC-LIS,5,20030822,092000,6.4900,6.5000,6.4900,6.4900,14950,0
PTC-LIS,5,20030822,092500,6.4900,6.5000,6.4900,6.5000,87720,0
PTC-LIS,5,20030822,093000,6.5000,6.5100,6.5000,6.5000,1484,0
PTC-LIS,5,20030822,093500,6.5100,6.5100,6.5100,6.5100,4015,0
PTC-LIS,5,20030822,094000,6.5000,6.5000,6.5000,6.5000,4323,0
PTC-LIS,5,20030822,094500,6.5000,6.5000,6.4800,6.4900,154117,0
PTC-LIS,5,20030822,095000,6.4900,6.5000,6.4900,6.5000,3138,0
PTC-LIS,5,20030822,095500,6.5000,6.5000,6.4900,6.4900,17502,0
PTC-LIS,5,20030822,100000,6.4900,6.4900,6.4900,6.4900,7011,0
PTC-LIS,5,20030822,100500,6.5000,6.5100,6.5000,6.5000,29604,0
PTC-LIS,5,20030822,101000,6.5000,6.5000,6.5000,6.5000,38409,0
PTC-LIS,5,20030822,101500,6.5100,6.5100,6.5000,6.5000,7489,0
PTC-LIS,5,20030822,102000,6.5000,6.5000,6.5000,6.5000,1000,0
PTC-LIS,5,20030822,102500,6.5000,6.5000,6.5000,6.5000,4400,0
PTC-LIS,5,20030822,103000,6.5000,6.5000,6.5000,6.5000,731,0
PTC-LIS,5,20030822,103500,6.5000,6.5000,6.5000,6.5000,2606,0
PTC-LIS,5,20030822,104000,6.5000,6.5000,6.4900,6.5000,29811,0
PTC-LIS,5,20030822,105000,6.5000,6.5000,6.5000,6.5000,25229,0
PTC-LIS,5,20030822,105500,6.5000,6.5000,6.4900,6.4900,51,0
PTC-LIS,5,20030822,110000,6.4900,6.5000,6.4900,6.4900,43370,0
PTC-LIS,5,20030822,110500,6.4900,6.4900,6.4800,6.4900,14134,0
PTC-LIS,5,20030822,111000,6.4800,6.4800,6.4800,6.4800,356,0
PTC-LIS,5,20030822,111500,6.4800,6.4900,6.4800,6.4900,12443,0
PTC-LIS,5,20030822,112000,6.4800,6.4900,6.4800,6.4900,5074,0
PTC-LIS,5,20030822,112500,6.4800,6.4800,6.4800,6.4800,438,0
PTC-LIS,5,20030822,113000,6.4800,6.4900,6.4800,6.4900,4821,0
PTC-LIS,5,20030822,113500,6.4800,6.4900,6.4800,6.4800,10297,0
PTC-LIS,5,20030822,114000,6.4800,6.4800,6.4800,6.4800,739,0
PTC-LIS,5,20030822,114500,6.4900,6.4900,6.4900,6.4900,17165,0
PTC-LIS,5,20030822,115000,6.4900,6.4900,6.4900,6.4900,7049,0
PTC-LIS,5,20030822,115500,6.4800,6.4900,6.4800,6.4900,932,0
PTC-LIS,5,20030822,120000,6.4900,6.4900,6.4800,6.4800,7288,0
PTC-LIS,5,20030822,120500,6.4900,6.5000,6.4900,6.5000,200387,0
PTC-LIS,5,20030822,121000,6.5000,6.5000,6.4900,6.4900,90816,0
PTC-LIS,5,20030822,121500,6.4900,6.5000,6.4900,6.4900,12620,0
PTC-LIS,5,20030822,122000,6.5000,6.5000,6.5000,6.5000,55725,0
PTC-LIS,5,20030822,122500,6.5000,6.5100,6.5000,6.5100,101294,0
PTC-LIS,5,20030822,123000,6.5100,6.5300,6.5100,6.5300,52508,0
PTC-LIS,5,20030822,123500,6.5300,6.5300,6.5200,6.5200,18433,0
PTC-LIS,5,20030822,124000,6.5200,6.5200,6.5200,6.5200,50548,0
PTC-LIS,5,20030822,124500,6.5200,6.5200,6.5100,6.5100,11152,0
PTC-LIS,5,20030822,125000,6.5100,6.5100,6.5100,6.5100,200,0
PTC-LIS,5,20030822,125500,6.5100,6.5200,6.5000,6.5200,113717,0
PTC-LIS,5,20030822,130000,6.5100,6.5100,6.5000,6.5100,20356,0
PTC-LIS,5,20030822,130500,6.5100,6.5100,6.5000,6.5000,9048,0
PTC-LIS,5,20030822,131000,6.5100,6.5100,6.5000,6.5100,32806,0
PTC-LIS,5,20030822,131500,6.5000,6.5100,6.5000,6.5100,195807,0
PTC-LIS,5,20030822,132000,6.5000,6.5100,6.4900,6.5000,58403,0
PTC-LIS,5,20030822,132500,6.5000,6.5100,6.4900,6.5000,121390,0
PTC-LIS,5,20030822,133000,6.5000,6.5000,6.5000,6.5000,3990,0
PTC-LIS,5,20030822,133500,6.5100,6.5100,6.5000,6.5100,44712,0
PTC-LIS,5,20030822,134000,6.5200,6.5200,6.5100,6.5100,235926,0
PTC-LIS,5,20030822,134500,6.5200,6.5200,6.5200,6.5200,87750,0
PTC-LIS,5,20030822,135000,6.5200,6.5200,6.5200,6.5200,32000,0
PTC-LIS,5,20030822,135500,6.5200,6.5200,6.5200,6.5200,18540,0
PTC-LIS,5,20030822,140500,6.5200,6.5200,6.5200,6.5200,4900,0
PTC-LIS,5,20030822,141000,6.5200,6.5200,6.5100,6.5200,36692,0
PTC-LIS,5,20030822,141500,6.5200,6.5200,6.5100,6.5200,66000,0
PTC-LIS,5,20030822,142000,6.5200,6.5200,6.5100,6.5100,18548,0
PTC-LIS,5,20030822,142500,6.5100,6.5100,6.5100,6.5100,1589,0
PTC-LIS,5,20030822,143000,6.5200,6.5300,6.5200,6.5300,198501,0
PTC-LIS,5,20030822,143500,6.5200,6.5200,6.5200,6.5200,1819,0
PTC-LIS,5,20030822,144000,6.5300,6.5300,6.5200,6.5300,299298,0
PTC-LIS,5,20030822,144500,6.5300,6.5300,6.5200,6.5200,90489,0
PTC-LIS,5,20030822,145000,6.5200,6.5200,6.5200,6.5200,33588,0
PTC-LIS,5,20030822,145500,6.5200,6.5200,6.5200,6.5200,156912,0
PTC-LIS,5,20030822,150000,6.5200,6.5300,6.5200,6.5300,7446,0
PTC-LIS,5,20030822,150500,6.5200,6.5300,6.5200,6.5200,15660,0
PTC-LIS,5,20030822,151000,6.5200,6.5200,6.5200,6.5200,87761,0
PTC-LIS,5,20030822,151500,6.5200,6.5200,6.5100,6.5100,15553,0
PTC-LIS,5,20030822,152000,6.5100,6.5100,6.5100,6.5100,3000,0
PTC-LIS,5,20030822,152500,6.5100,6.5200,6.5100,6.5100,10076,0
PTC-LIS,5,20030822,153000,6.5100,6.5100,6.5100,6.5100,11436,0
PTC-LIS,5,20030822,153500,6.5100,6.5100,6.5100,6.5100,4500,0
PTC-LIS,5,20030822,154000,6.5100,6.5200,6.5100,6.5200,1070,0
PTC-LIS,5,20030822,154500,6.5200,6.5200,6.5100,6.5200,275288,0
PTC-LIS,5,20030822,155000,6.5200,6.5200,6.5200,6.5200,3900,0
PTC-LIS,5,20030822,155500,6.5200,6.5200,6.5200,6.5200,126407,0
PTC-LIS,5,20030822,160000,6.5200,6.5200,6.5200,6.5200,20218,0
PTC-LIS,5,20030822,160500,6.5200,6.5200,6.5100,6.5100,179816,0
PTC-LIS,5,20030822,161000,6.5100,6.5100,6.5000,6.5000,50482,0
PTC-LIS,5,20030822,161500,6.5000,6.5100,6.5000,6.5100,108131,0
PTC-LIS,5,20030822,162000,6.5100,6.5100,6.5000,6.5100,114215,0
PTC-LIS,5,20030822,162500,6.5000,6.5100,6.5000,6.5000,49975,0
PTC-LIS,5,20030825,080500,6.5200,6.5200,6.5000,6.5000,67540,0
PTC-LIS,5,20030825,081000,6.4900,6.4900,6.4900,6.4900,51,0
PTC-LIS,5,20030825,081500,6.5100,6.5100,6.5000,6.5000,1087,0
PTC-LIS,5,20030825,082000,6.5000,6.5000,6.5000,6.5000,624,0
PTC-LIS,5,20030825,082500,6.5000,6.5000,6.5000,6.5000,7876,0
PTC-LIS,5,20030825,083000,6.5000,6.5000,6.5000,6.5000,12,0
PTC-LIS,5,20030825,083500,6.5000,6.5000,6.5000,6.5000,1656,0
PTC-LIS,5,20030825,084000,6.5100,6.5100,6.5000,6.5000,1898,0
PTC-LIS,5,20030825,085000,6.5000,6.5000,6.5000,6.5000,200,0
PTC-LIS,5,20030825,090500,6.5000,6.5000,6.5000,6.5000,5100,0
PTC-LIS,5,20030825,091000,6.5000,6.5000,6.5000,6.5000,12796,0
PTC-LIS,5,20030825,091500,6.5000,6.5000,6.5000,6.5000,14534,0
PTC-LIS,5,20030825,092000,6.5000,6.5000,6.5000,6.5000,200,0
PTC-LIS,5,20030825,092500,6.5000,6.5000,6.5000,6.5000,370,0
PTC-LIS,5,20030825,093000,6.5000,6.5000,6.5000,6.5000,1253,0
PTC-LIS,5,20030825,093500,6.4900,6.5300,6.4900,6.5100,22285,0
PTC-LIS,5,20030825,094000,6.5200,6.5200,6.5000,6.5000,8534,0
PTC-LIS,5,20030825,095000,6.5000,6.5000,6.5000,6.5000,600,0
PTC-LIS,5,20030825,095500,6.5000,6.5000,6.5000,6.5000,97902,0
PTC-LIS,5,20030825,100500,6.5000,6.5000,6.4900,6.5000,5490,0
PTC-LIS,5,20030825,101000,6.5000,6.5000,6.5000,6.5000,32685,0
PTC-LIS,5,20030825,101500,6.5000,6.5000,6.5000,6.5000,3225,0
PTC-LIS,5,20030825,102000,6.5000,6.5000,6.5000,6.5000,100,0
PTC-LIS,5,20030825,102500,6.5000,6.5000,6.5000,6.5000,4318,0
PTC-LIS,5,20030825,103000,6.5000,6.5000,6.5000,6.5000,1627,0
PTC-LIS,5,20030825,103500,6.5000,6.5000,6.5000,6.5000,897,0
PTC-LIS,5,20030825,104000,6.5000,6.5000,6.5000,6.5000,160,0
PTC-LIS,5,20030825,104500,6.5000,6.5000,6.4900,6.4900,15751,0
PTC-LIS,5,20030825,105000,6.5000,6.5000,6.4900,6.4900,10566,0
PTC-LIS,5,20030825,105500,6.5000,6.5000,6.4900,6.4900,18685,0
PTC-LIS,5,20030825,110000,6.4900,6.4900,6.4900,6.4900,500,0
PTC-LIS,5,20030825,110500,6.4900,6.4900,6.4900,6.4900,267,0
PTC-LIS,5,20030825,111000,6.4900,6.4900,6.4900,6.4900,1210,0
PTC-LIS,5,20030825,111500,6.4900,6.4900,6.4900,6.4900,16534,0
PTC-LIS,5,20030825,112000,6.4900,6.4900,6.4900,6.4900,21736,0
PTC-LIS,5,20030825,112500,6.4900,6.4900,6.4900,6.4900,7289,0
PTC-LIS,5,20030825,113000,6.4900,6.4900,6.4900,6.4900,100,0
PTC-LIS,5,20030825,113500,6.4900,6.4900,6.4800,6.4800,1850,0
PTC-LIS,5,20030825,114000,6.4800,6.4800,6.4800,6.4800,1635,0
PTC-LIS,5,20030825,114500,6.4800,6.4900,6.4800,6.4800,11913,0
PTC-LIS,5,20030825,115000,6.4800,6.4800,6.4800,6.4800,15050,0
PTC-LIS,5,20030825,115500,6.4800,6.4800,6.4800,6.4800,289,0
PTC-LIS,5,20030825,120000,6.4900,6.4900,6.4900,6.4900,511,0
PTC-LIS,5,20030825,120500,6.4800,6.4900,6.4800,6.4900,4665,0
PTC-LIS,5,20030825,121000,6.4800,6.4900,6.4800,6.4800,2749,0
PTC-LIS,5,20030825,121500,6.4900,6.5000,6.4900,6.5000,7901,0
PTC-LIS,5,20030825,122000,6.4900,6.4900,6.4900,6.4900,1000,0
PTC-LIS,5,20030825,122500,6.4900,6.4900,6.4900,6.4900,2074,0
PTC-LIS,5,20030825,123000,6.4900,6.4900,6.4900,6.4900,7250,0
PTC-LIS,5,20030825,124000,6.4900,6.4900,6.4800,6.4900,5025,0
PTC-LIS,5,20030825,124500,6.4900,6.4900,6.4900,6.4900,1850,0
PTC-LIS,5,20030825,125000,6.4900,6.4900,6.4900,6.4900,5040,0
PTC-LIS,5,20030825,125500,6.5000,6.5000,6.4900,6.4900,1666,0
PTC-LIS,5,20030825,130000,6.4900,6.4900,6.4900,6.4900,627,0
PTC-LIS,5,20030825,130500,6.4900,6.4900,6.4900,6.4900,444,0
PTC-LIS,5,20030825,131000,6.4900,6.4900,6.4900,6.4900,182,0
PTC-LIS,5,20030825,131500,6.4900,6.5000,6.4900,6.5000,599,0
PTC-LIS,5,20030825,132000,6.5000,6.5000,6.5000,6.5000,300,0
PTC-LIS,5,20030825,132500,6.4900,6.4900,6.4900,6.4900,132,0
PTC-LIS,5,20030825,133000,6.4900,6.5000,6.4900,6.5000,792,0
PTC-LIS,5,20030825,133500,6.5000,6.5000,6.4900,6.4900,10500,0
PTC-LIS,5,20030825,134500,6.4900,6.4900,6.4900,6.4900,251,0
PTC-LIS,5,20030825,135000,6.4900,6.4900,6.4900,6.4900,5500,0
PTC-LIS,5,20030825,135500,6.4900,6.5000,6.4900,6.5000,106665,0
PTC-LIS,5,20030825,140000,6.5000,6.5000,6.4900,6.4900,43326,0
PTC-LIS,5,20030825,140500,6.4900,6.4900,6.4900,6.4900,2316,0
PTC-LIS,5,20030825,141000,6.4900,6.4900,6.4900,6.4900,1700,0
PTC-LIS,5,20030825,141500,6.4900,6.4900,6.4800,6.4900,8284,0
PTC-LIS,5,20030825,142000,6.4900,6.4900,6.4900,6.4900,850,0
PTC-LIS,5,20030825,142500,6.4900,6.4900,6.4900,6.4900,2586,0
PTC-LIS,5,20030825,143000,6.4900,6.4900,6.4900,6.4900,1050,0
PTC-LIS,5,20030825,143500,6.4900,6.5000,6.4900,6.5000,12000,0
PTC-LIS,5,20030825,144000,6.4900,6.5000,6.4900,6.5000,14364,0
PTC-LIS,5,20030825,144500,6.5000,6.5000,6.4900,6.4900,27086,0
PTC-LIS,5,20030825,145000,6.4900,6.5000,6.4900,6.4900,8774,0
PTC-LIS,5,20030825,145500,6.5000,6.5000,6.4900,6.4900,820,0
PTC-LIS,5,20030825,150000,6.4900,6.4900,6.4900,6.4900,22950,0
PTC-LIS,5,20030825,150500,6.5000,6.5000,6.4900,6.4900,937,0
PTC-LIS,5,20030825,151000,6.4900,6.4900,6.4900,6.4900,4554,0
PTC-LIS,5,20030825,151500,6.4900,6.5000,6.4900,6.4900,4166,0
PTC-LIS,5,20030825,152000,6.4900,6.5000,6.4900,6.4900,8960,0
PTC-LIS,5,20030825,152500,6.4900,6.4900,6.4900,6.4900,200,0
PTC-LIS,5,20030825,153000,6.5000,6.5000,6.4900,6.5000,6615,0
PTC-LIS,5,20030825,153500,6.4900,6.5000,6.4900,6.4900,4332,0
PTC-LIS,5,20030825,154000,6.5000,6.5000,6.5000,6.5000,133696,0
PTC-LIS,5,20030825,155000,6.4900,6.5000,6.4900,6.5000,632,0
PTC-LIS,5,20030825,155500,6.5000,6.5000,6.4900,6.4900,9110,0
PTC-LIS,5,20030825,160000,6.4900,6.4900,6.4900,6.4900,18236,0
PTC-LIS,5,20030825,160500,6.4900,6.4900,6.4700,6.4700,90782,0
PTC-LIS,5,20030825,161000,6.4700,6.4800,6.4700,6.4800,20712,0
PTC-LIS,5,20030825,161500,6.4700,6.4700,6.4600,6.4700,29906,0
PTC-LIS,5,20030825,162000,6.4700,6.4800,6.4700,6.4700,26094,0
PTC-LIS,5,20030825,162500,6.4700,6.4800,6.4700,6.4800,21976,0
PTC-LIS,5,20030825,163000,6.4900,6.4900,6.4900,6.4900,13000,0
PTC-LIS,5,20030826,080500,6.4700,6.4800,6.4700,6.4800,12585,0
PTC-LIS,5,20030826,081000,6.4900,6.4900,6.4800,6.4900,8740,0
PTC-LIS,5,20030826,081500,6.5000,6.5000,6.5000,6.5000,121918,0
PTC-LIS,5,20030826,082000,6.5000,6.5100,6.5000,6.5100,34325,0
PTC-LIS,5,20030826,082500,6.5100,6.5100,6.5000,6.5000,1033,0
PTC-LIS,5,20030826,083000,6.5100,6.5100,6.5000,6.5000,6010,0
PTC-LIS,5,20030826,083500,6.5000,6.5000,6.5000,6.5000,1000,0
PTC-LIS,5,20030826,084000,6.5000,6.5000,6.5000,6.5000,336,0
PTC-LIS,5,20030826,084500,6.5000,6.5000,6.5000,6.5000,301,0
PTC-LIS,5,20030826,085500,6.5000,6.5000,6.5000,6.5000,84581,0
PTC-LIS,5,20030826,090000,6.5000,6.5000,6.5000,6.5000,6934,0
PTC-LIS,5,20030826,090500,6.5000,6.5000,6.5000,6.5000,850,0
PTC-LIS,5,20030826,091000,6.5100,6.5100,6.5000,6.5000,1519,0
PTC-LIS,5,20030826,091500,6.5100,6.5100,6.5000,6.5100,7482,0
PTC-LIS,5,20030826,092000,6.5000,6.5000,6.5000,6.5000,50,0
PTC-LIS,5,20030826,092500,6.5000,6.5000,6.5000,6.5000,19136,0
PTC-LIS,5,20030826,093000,6.5100,6.5200,6.5100,6.5200,66065,0
PTC-LIS,5,20030826,093500,6.5200,6.5200,6.5100,6.5100,8231,0
PTC-LIS,5,20030826,094000,6.5200,6.5200,6.5200,6.5200,107042,0
PTC-LIS,5,20030826,094500,6.5200,6.5300,6.5200,6.5300,137587,0
PTC-LIS,5,20030826,095000,6.5300,6.5300,6.5300,6.5300,1928,0
PTC-LIS,5,20030826,095500,6.5300,6.5400,6.5300,6.5300,15636,0
PTC-LIS,5,20030826,100000,6.5300,6.5300,6.5300,6.5300,33385,0
PTC-LIS,5,20030826,100500,6.5300,6.5300,6.5300,6.5300,11357,0
PTC-LIS,5,20030826,101000,6.5400,6.5400,6.5300,6.5300,23834,0
PTC-LIS,5,20030826,101500,6.5300,6.5500,6.5300,6.5400,71393,0
PTC-LIS,5,20030826,102000,6.5400,6.5400,6.5400,6.5400,122250,0
PTC-LIS,5,20030826,102500,6.5400,6.5500,6.5400,6.5500,2300,0
PTC-LIS,5,20030826,103000,6.5400,6.5400,6.5400,6.5400,30371,0
PTC-LIS,5,20030826,103500,6.5300,6.5400,6.5300,6.5400,41382,0
PTC-LIS,5,20030826,104000,6.5400,6.5400,6.5400,6.5400,13304,0
PTC-LIS,5,20030826,104500,6.5400,6.5400,6.5400,6.5400,2125,0
PTC-LIS,5,20030826,105000,6.5400,6.5400,6.5400,6.5400,63792,0
PTC-LIS,5,20030826,105500,6.5400,6.5500,6.5400,6.5400,897,0
PTC-LIS,5,20030826,110000,6.5400,6.5700,6.5400,6.5600,405578,0
PTC-LIS,5,20030826,110500,6.5600,6.5700,6.5600,6.5600,31795,0
PTC-LIS,5,20030826,111000,6.5700,6.5700,6.5600,6.5600,23700,0
PTC-LIS,5,20030826,111500,6.5600,6.5700,6.5600,6.5600,4108,0
PTC-LIS,5,20030826,112000,6.5600,6.5700,6.5600,6.5600,85632,0
PTC-LIS,5,20030826,112500,6.5600,6.5600,6.5600,6.5600,16787,0
PTC-LIS,5,20030826,113000,6.5600,6.5700,6.5600,6.5700,128666,0
PTC-LIS,5,20030826,113500,6.5700,6.5700,6.5600,6.5700,106823,0
PTC-LIS,5,20030826,114000,6.5600,6.5700,6.5600,6.5600,5265,0
PTC-LIS,5,20030826,114500,6.5700,6.5700,6.5600,6.5600,10526,0
PTC-LIS,5,20030826,115000,6.5600,6.5600,6.5600,6.5600,200,0
PTC-LIS,5,20030826,115500,6.5600,6.5600,6.5600,6.5600,1000,0
PTC-LIS,5,20030826,120000,6.5700,6.5700,6.5600,6.5600,1500,0
PTC-LIS,5,20030826,120500,6.5600,6.5700,6.5600,6.5700,99442,0
PTC-LIS,5,20030826,121000,6.5600,6.5700,6.5600,6.5600,12309,0
PTC-LIS,5,20030826,121500,6.5600,6.5600,6.5500,6.5500,68150,0
PTC-LIS,5,20030826,122000,6.5600,6.5600,6.5500,6.5500,44930,0
PTC-LIS,5,20030826,122500,6.5500,6.5600,6.5500,6.5600,38128,0
PTC-LIS,5,20030826,123000,6.5600,6.5600,6.5500,6.5600,45107,0
PTC-LIS,5,20030826,123500,6.5600,6.5600,6.5500,6.5500,130502,0
PTC-LIS,5,20030826,124000,6.5500,6.5500,6.5400,6.5400,168800,0
PTC-LIS,5,20030826,124500,6.5400,6.5400,6.5400,6.5400,36057,0
PTC-LIS,5,20030826,125000,6.5400,6.5400,6.5400,6.5400,14330,0
PTC-LIS,5,20030826,125500,6.5400,6.5400,6.5400,6.5400,14834,0
PTC-LIS,5,20030826,130000,6.5400,6.5500,6.5400,6.5500,272081,0
PTC-LIS,5,20030826,130500,6.5500,6.5700,6.5500,6.5700,80704,0
PTC-LIS,5,20030826,131000,6.5600,6.5600,6.5500,6.5500,126349,0
PTC-LIS,5,20030826,131500,6.5600,6.5600,6.5500,6.5600,43662,0
PTC-LIS,5,20030826,132000,6.5600,6.5800,6.5500,6.5800,113198,0
PTC-LIS,5,20030826,132500,6.5700,6.5800,6.5700,6.5800,10227,0
PTC-LIS,5,20030826,133000,6.5700,6.5700,6.5700,6.5700,21350,0
PTC-LIS,5,20030826,133500,6.5700,6.5800,6.5700,6.5800,1389,0
PTC-LIS,5,20030826,134000,6.5800,6.5800,6.5700,6.5700,15682,0
PTC-LIS,5,20030826,134500,6.5700,6.5700,6.5700,6.5700,10272,0
PTC-LIS,5,20030826,135000,6.5700,6.5700,6.5700,6.5700,10533,0
PTC-LIS,5,20030826,135500,6.5700,6.5700,6.5700,6.5700,8951,0
PTC-LIS,5,20030826,140000,6.5700,6.5700,6.5700,6.5700,41637,0
PTC-LIS,5,20030826,140500,6.5700,6.5700,6.5700,6.5700,40853,0
PTC-LIS,5,20030826,141000,6.5600,6.5700,6.5600,6.5700,33029,0
PTC-LIS,5,20030826,141500,6.5600,6.5600,6.5400,6.5400,145775,0
PTC-LIS,5,20030826,142000,6.5500,6.5500,6.5500,6.5500,236366,0
PTC-LIS,5,20030826,142500,6.5500,6.5500,6.5500,6.5500,10007,0
PTC-LIS,5,20030826,143000,6.5500,6.5500,6.5500,6.5500,4050,0
PTC-LIS,5,20030826,143500,6.5500,6.5500,6.5500,6.5500,22836,0
PTC-LIS,5,20030826,144000,6.5500,6.5700,6.5500,6.5700,1065,0
PTC-LIS,5,20030826,144500,6.5500,6.5600,6.5500,6.5600,12596,0
PTC-LIS,5,20030826,145000,6.5600,6.5700,6.5600,6.5600,24059,0
PTC-LIS,5,20030826,145500,6.5600,6.5600,6.5600,6.5600,7346,0
PTC-LIS,5,20030826,150000,6.5700,6.5700,6.5600,6.5700,144210,0
PTC-LIS,5,20030826,150500,6.5700,6.5700,6.5700,6.5700,59000,0
PTC-LIS,5,20030826,151000,6.5700,6.5700,6.5700,6.5700,114481,0
PTC-LIS,5,20030826,151500,6.5700,6.5800,6.5700,6.5700,9253,0
PTC-LIS,5,20030826,152000,6.5800,6.5800,6.5600,6.5600,145639,0
PTC-LIS,5,20030826,152500,6.5600,6.5700,6.5600,6.5600,14685,0
PTC-LIS,5,20030826,153000,6.5600,6.5700,6.5500,6.5600,363008,0
PTC-LIS,5,20030826,153500,6.5600,6.5600,6.5500,6.5500,121996,0
PTC-LIS,5,20030826,154000,6.5500,6.5600,6.5400,6.5500,46002,0
PTC-LIS,5,20030826,154500,6.5400,6.5500,6.5400,6.5500,110137,0
PTC-LIS,5,20030826,155000,6.5400,6.5500,6.5400,6.5500,17268,0
PTC-LIS,5,20030826,155500,6.5500,6.5600,6.5400,6.5400,141139,0
PTC-LIS,5,20030826,160000,6.5500,6.5600,6.5400,6.5500,97901,0
PTC-LIS,5,20030826,160500,6.5600,6.5600,6.5500,6.5500,4566,0
PTC-LIS,5,20030826,161000,6.5500,6.5600,6.5500,6.5500,31336,0
PTC-LIS,5,20030826,161500,6.5500,6.5700,6.5500,6.5700,273982,0
PTC-LIS,5,20030826,162000,6.5700,6.5700,6.5600,6.5600,59173,0
PTC-LIS,5,20030826,162500,6.5700,6.5800,6.5600,6.5700,141235,0
PTC-LIS,5,20030827,080500,6.5700,6.5700,6.5500,6.5500,10113,0
PTC-LIS,5,20030827,081500,6.5500,6.5700,6.5500,6.5700,6290,0
PTC-LIS,5,20030827,082000,6.5700,6.5800,6.5700,6.5800,2,0
PTC-LIS,5,20030827,082500,6.5700,6.5800,6.5700,6.5700,4002,0
PTC-LIS,5,20030827,083000,6.5700,6.5700,6.5700,6.5700,27807,0
PTC-LIS,5,20030827,084000,6.5700,6.5700,6.5700,6.5700,714,0
PTC-LIS,5,20030827,084500,6.5800,6.5800,6.5700,6.5700,3718,0
PTC-LIS,5,20030827,085000,6.5700,6.5700,6.5700,6.5700,17131,0
PTC-LIS,5,20030827,085500,6.5700,6.5700,6.5700,6.5700,604,0
PTC-LIS,5,20030827,090000,6.5700,6.5700,6.5700,6.5700,1000,0
PTC-LIS,5,20030827,090500,6.5800,6.5800,6.5700,6.5700,36642,0
PTC-LIS,5,20030827,091000,6.5700,6.5700,6.5700,6.5700,29350,0
PTC-LIS,5,20030827,091500,6.5700,6.5800,6.5700,6.5800,169,0
PTC-LIS,5,20030827,092000,6.5700,6.5800,6.5700,6.5800,408498,0
PTC-LIS,5,20030827,092500,6.5800,6.5800,6.5700,6.5800,11171,0
PTC-LIS,5,20030827,093000,6.5800,6.5900,6.5700,6.5900,32900,0
PTC-LIS,5,20030827,093500,6.5700,6.5800,6.5700,6.5800,2424,0
PTC-LIS,5,20030827,094000,6.5800,6.5800,6.5700,6.5700,5192,0
PTC-LIS,5,20030827,094500,6.5700,6.5700,6.5700,6.5700,1834,0
PTC-LIS,5,20030827,095500,6.5800,6.5800,6.5800,6.5800,27200,0
PTC-LIS,5,20030827,100000,6.5900,6.6000,6.5800,6.5900,179790,0
PTC-LIS,5,20030827,100500,6.6000,6.6000,6.6000,6.6000,153680,0
PTC-LIS,5,20030827,101000,6.6000,6.6100,6.6000,6.6100,326014,0
PTC-LIS,5,20030827,101500,6.6100,6.6200,6.6100,6.6200,58128,0
PTC-LIS,5,20030827,102000,6.6100,6.6200,6.6100,6.6100,25318,0
PTC-LIS,5,20030827,102500,6.6200,6.6300,6.6200,6.6300,79293,0
PTC-LIS,5,20030827,103000,6.6200,6.6200,6.6100,6.6200,34611,0
PTC-LIS,5,20030827,103500,6.6200,6.6200,6.6200,6.6200,25754,0
PTC-LIS,5,20030827,104000,6.6200,6.6300,6.6200,6.6200,42541,0
PTC-LIS,5,20030827,104500,6.6200,6.6400,6.6200,6.6400,141165,0
PTC-LIS,5,20030827,105000,6.6300,6.6400,6.6200,6.6200,45663,0
PTC-LIS,5,20030827,105500,6.6200,6.6300,6.6200,6.6300,9981,0
PTC-LIS,5,20030827,110000,6.6300,6.6400,6.6200,6.6300,39365,0
PTC-LIS,5,20030827,110500,6.6300,6.6400,6.6300,6.6300,40683,0
PTC-LIS,5,20030827,111000,6.6300,6.6500,6.6300,6.6400,66809,0
PTC-LIS,5,20030827,111500,6.6400,6.6400,6.6300,6.6300,157163,0
PTC-LIS,5,20030827,112000,6.6400,6.6400,6.6300,6.6400,11147,0
PTC-LIS,5,20030827,112500,6.6300,6.6300,6.6200,6.6300,432469,0
PTC-LIS,5,20030827,113000,6.6300,6.6300,6.6200,6.6300,72955,0
PTC-LIS,5,20030827,113500,6.6300,6.6400,6.6300,6.6300,8111,0
PTC-LIS,5,20030827,114000,6.6300,6.6300,6.6300,6.6300,42666,0
PTC-LIS,5,20030827,114500,6.6300,6.6400,6.6300,6.6300,8550,0
PTC-LIS,5,20030827,115000,6.6300,6.6300,6.6300,6.6300,84450,0
PTC-LIS,5,20030827,115500,6.6300,6.6400,6.6200,6.6200,365566,0
PTC-LIS,5,20030827,120000,6.6200,6.6200,6.6100,6.6200,96632,0
PTC-LIS,5,20030827,120500,6.6100,6.6200,6.6100,6.6100,5805,0
PTC-LIS,5,20030827,121000,6.6200,6.6200,6.6200,6.6200,49384,0
PTC-LIS,5,20030827,121500,6.6200,6.6200,6.6200,6.6200,69411,0
PTC-LIS,5,20030827,122000,6.6200,6.6200,6.6100,6.6100,113205,0
PTC-LIS,5,20030827,122500,6.6200,6.6300,6.6200,6.6200,81802,0
PTC-LIS,5,20030827,123000,6.6200,6.6200,6.6200,6.6200,323508,0
PTC-LIS,5,20030827,123500,6.6200,6.6200,6.6100,6.6200,113941,0
PTC-LIS,5,20030827,124000,6.6200,6.6300,6.6200,6.6200,18348,0
PTC-LIS,5,20030827,124500,6.6200,6.6300,6.6200,6.6200,5992,0
PTC-LIS,5,20030827,125000,6.6200,6.6200,6.6200,6.6200,2627,0
PTC-LIS,5,20030827,125500,6.6200,6.6200,6.6200,6.6200,9569,0
PTC-LIS,5,20030827,130000,6.6200,6.6300,6.6200,6.6200,30160,0
PTC-LIS,5,20030827,130500,6.6200,6.6300,6.6200,6.6200,14306,0
PTC-LIS,5,20030827,131000,6.6300,6.6300,6.6200,6.6300,292102,0
PTC-LIS,5,20030827,131500,6.6300,6.6400,6.6300,6.6300,30357,0
PTC-LIS,5,20030827,132000,6.6300,6.6400,6.6300,6.6300,12371,0
PTC-LIS,5,20030827,132500,6.6300,6.6300,6.6300,6.6300,4189,0
PTC-LIS,5,20030827,133000,6.6300,6.6300,6.6300,6.6300,706,0
PTC-LIS,5,20030827,133500,6.6300,6.6400,6.6300,6.6400,2502,0
PTC-LIS,5,20030827,134000,6.6300,6.6400,6.6300,6.6300,232941,0
PTC-LIS,5,20030827,134500,6.6300,6.6400,6.6300,6.6300,175417,0
PTC-LIS,5,20030827,135000,6.6300,6.6400,6.6200,6.6300,76614,0
PTC-LIS,5,20030827,135500,6.6200,6.6200,6.6200,6.6200,1101,0
PTC-LIS,5,20030827,140000,6.6300,6.6300,6.6200,6.6200,94830,0
PTC-LIS,5,20030827,140500,6.6200,6.6300,6.6200,6.6200,18527,0
PTC-LIS,5,20030827,141000,6.6200,6.6200,6.6200,6.6200,235,0
PTC-LIS,5,20030827,141500,6.6200,6.6200,6.6100,6.6100,154724,0
PTC-LIS,5,20030827,142000,6.6200,6.6300,6.6200,6.6300,21217,0
PTC-LIS,5,20030827,142500,6.6200,6.6200,6.6200,6.6200,8496,0
PTC-LIS,5,20030827,143000,6.6200,6.6200,6.6200,6.6200,28487,0
PTC-LIS,5,20030827,143500,6.6200,6.6200,6.6200,6.6200,61051,0
PTC-LIS,5,20030827,144000,6.6200,6.6200,6.6100,6.6100,1411,0
PTC-LIS,5,20030827,144500,6.6200,6.6200,6.6100,6.6100,328576,0
PTC-LIS,5,20030827,145000,6.6200,6.6200,6.6000,6.6000,679689,0
PTC-LIS,5,20030827,145500,6.6000,6.6100,6.6000,6.6000,52103,0
PTC-LIS,5,20030827,150000,6.6100,6.6100,6.6100,6.6100,97151,0
PTC-LIS,5,20030827,150500,6.6000,6.6000,6.6000,6.6000,1383,0
PTC-LIS,5,20030827,151000,6.6100,6.6200,6.6000,6.6100,24805,0
PTC-LIS,5,20030827,151500,6.6000,6.6100,6.5900,6.6000,186507,0
PTC-LIS,5,20030827,152000,6.6000,6.6100,6.5900,6.6000,440360,0
PTC-LIS,5,20030827,152500,6.5900,6.6000,6.5800,6.6000,80175,0
PTC-LIS,5,20030827,153000,6.6000,6.6000,6.5900,6.5900,11585,0
PTC-LIS,5,20030827,153500,6.5900,6.6000,6.5900,6.5900,23121,0
PTC-LIS,5,20030827,154000,6.5900,6.5900,6.5900,6.5900,2428,0
PTC-LIS,5,20030827,154500,6.5900,6.6000,6.5900,6.6000,208110,0
PTC-LIS,5,20030827,155000,6.6000,6.6100,6.6000,6.6000,18052,0
PTC-LIS,5,20030827,155500,6.6000,6.6000,6.5900,6.6000,132995,0
PTC-LIS,5,20030827,160000,6.5900,6.6000,6.5900,6.6000,127519,0
PTC-LIS,5,20030827,160500,6.5900,6.6000,6.5900,6.6000,77813,0
PTC-LIS,5,20030827,161000,6.6000,6.6100,6.6000,6.6100,22058,0
PTC-LIS,5,20030827,161500,6.6100,6.6100,6.5900,6.6000,246632,0
PTC-LIS,5,20030827,162000,6.5900,6.6000,6.5900,6.5900,60934,0
PTC-LIS,5,20030827,162500,6.5900,6.6000,6.5900,6.5900,155358,0
PTC-LIS,5,20030827,163000,6.5900,6.5900,6.5900,6.5900,40000,0
PTC-LIS,5,20030828,080500,6.5500,6.5500,6.5500,6.5500,5467,0
PTC-LIS,5,20030828,081000,6.5500,6.5900,6.5500,6.5900,20203,0
PTC-LIS,5,20030828,081500,6.5700,6.5900,6.5700,6.5700,93100,0
PTC-LIS,5,20030828,082000,6.5700,6.5700,6.5700,6.5700,4100,0
PTC-LIS,5,20030828,082500,6.5700,6.5700,6.5700,6.5700,75,0
PTC-LIS,5,20030828,083000,6.5700,6.5700,6.5600,6.5600,730,0
PTC-LIS,5,20030828,084000,6.5800,6.5800,6.5800,6.5800,38001,0
PTC-LIS,5,20030828,084500,6.5800,6.5900,6.5800,6.5800,1125,0
PTC-LIS,5,20030828,085000,6.5800,6.5900,6.5800,6.5900,34575,0
PTC-LIS,5,20030828,085500,6.5900,6.5900,6.5900,6.5900,9200,0
PTC-LIS,5,20030828,090000,6.5900,6.6100,6.5900,6.6000,58914,0
PTC-LIS,5,20030828,090500,6.6200,6.6300,6.6200,6.6200,208528,0
PTC-LIS,5,20030828,091000,6.6200,6.6300,6.6200,6.6200,67806,0
PTC-LIS,5,20030828,091500,6.6300,6.6300,6.6300,6.6300,1000,0
PTC-LIS,5,20030828,092000,6.6300,6.6300,6.6200,6.6200,16134,0
PTC-LIS,5,20030828,092500,6.6200,6.6300,6.6200,6.6200,14400,0
PTC-LIS,5,20030828,093000,6.6200,6.6200,6.6100,6.6200,20511,0
PTC-LIS,5,20030828,093500,6.6100,6.6100,6.6100,6.6100,1700,0
PTC-LIS,5,20030828,094000,6.6200,6.6300,6.6200,6.6300,9046,0
PTC-LIS,5,20030828,094500,6.6300,6.6400,6.6200,6.6400,270963,0
PTC-LIS,5,20030828,095000,6.6400,6.6400,6.6400,6.6400,3350,0
PTC-LIS,5,20030828,100000,6.6400,6.6400,6.6400,6.6400,14010,0
PTC-LIS,5,20030828,100500,6.6400,6.6400,6.6300,6.6400,23316,0
PTC-LIS,5,20030828,101000,6.6400,6.6400,6.6400,6.6400,15050,0
PTC-LIS,5,20030828,101500,6.6400,6.6500,6.6400,6.6400,26981,0
PTC-LIS,5,20030828,102000,6.6400,6.6400,6.6400,6.6400,2762,0
PTC-LIS,5,20030828,102500,6.6400,6.6400,6.6400,6.6400,13700,0
PTC-LIS,5,20030828,103000,6.6400,6.6400,6.6300,6.6400,72978,0
PTC-LIS,5,20030828,103500,6.6400,6.6400,6.6300,6.6400,31229,0
PTC-LIS,5,20030828,104000,6.6400,6.6500,6.6400,6.6400,15926,0
PTC-LIS,5,20030828,104500,6.6400,6.6400,6.6400,6.6400,29127,0
PTC-LIS,5,20030828,105000,6.6400,6.6400,6.6400,6.6400,79916,0
PTC-LIS,5,20030828,105500,6.6400,6.6500,6.6400,6.6500,84955,0
PTC-LIS,5,20030828,110000,6.6500,6.6500,6.6400,6.6500,23027,0
PTC-LIS,5,20030828,110500,6.6500,6.6600,6.6500,6.6600,409525,0
PTC-LIS,5,20030828,111000,6.6500,6.6600,6.6500,6.6600,23955,0
PTC-LIS,5,20030828,111500,6.6600,6.6600,6.6500,6.6500,11301,0
PTC-LIS,5,20030828,112000,6.6500,6.6600,6.6500,6.6600,4044,0
PTC-LIS,5,20030828,112500,6.6600,6.6600,6.6600,6.6600,6190,0
PTC-LIS,5,20030828,113000,6.6600,6.6600,6.6600,6.6600,11166,0
PTC-LIS,5,20030828,113500,6.6600,6.6600,6.6500,6.6500,6506,0
PTC-LIS,5,20030828,114000,6.6500,6.6600,6.6500,6.6600,8046,0
PTC-LIS,5,20030828,114500,6.6600,6.6600,6.6500,6.6600,13000,0
PTC-LIS,5,20030828,115000,6.6600,6.6600,6.6500,6.6600,39429,0
PTC-LIS,5,20030828,115500,6.6600,6.6600,6.6600,6.6600,43688,0
PTC-LIS,5,20030828,120000,6.6600,6.6600,6.6600,6.6600,3165,0
PTC-LIS,5,20030828,120500,6.6600,6.6600,6.6500,6.6500,100388,0
PTC-LIS,5,20030828,121000,6.6500,6.6500,6.6500,6.6500,10189,0
PTC-LIS,5,20030828,121500,6.6500,6.6500,6.6400,6.6400,136435,0
PTC-LIS,5,20030828,122000,6.6400,6.6400,6.6400,6.6400,1050,0
PTC-LIS,5,20030828,122500,6.6400,6.6400,6.6400,6.6400,1900,0
PTC-LIS,5,20030828,123000,6.6400,6.6500,6.6400,6.6500,5677,0
PTC-LIS,5,20030828,124000,6.6400,6.6500,6.6400,6.6500,81000,0
PTC-LIS,5,20030828,124500,6.6500,6.6500,6.6500,6.6500,85830,0
PTC-LIS,5,20030828,125000,6.6500,6.6500,6.6500,6.6500,3734,0
PTC-LIS,5,20030828,125500,6.6500,6.6500,6.6400,6.6500,22438,0
PTC-LIS,5,20030828,130000,6.6500,6.6500,6.6400,6.6400,76460,0
PTC-LIS,5,20030828,130500,6.6400,6.6500,6.6400,6.6500,134199,0
PTC-LIS,5,20030828,131000,6.6500,6.6500,6.6500,6.6500,23895,0
PTC-LIS,5,20030828,131500,6.6500,6.6600,6.6500,6.6600,43042,0
PTC-LIS,5,20030828,132000,6.6600,6.6600,6.6500,6.6600,15452,0
PTC-LIS,5,20030828,132500,6.6600,6.6700,6.6600,6.6700,10839,0
PTC-LIS,5,20030828,133000,6.6600,6.6600,6.6600,6.6600,4164,0
PTC-LIS,5,20030828,133500,6.6700,6.7000,6.6700,6.6900,562746,0
PTC-LIS,5,20030828,134000,6.6900,6.6900,6.6800,6.6800,143713,0
PTC-LIS,5,20030828,134500,6.6700,6.6800,6.6700,6.6800,19078,0
PTC-LIS,5,20030828,135000,6.6800,6.6800,6.6800,6.6800,15705,0
PTC-LIS,5,20030828,135500,6.6800,6.6800,6.6800,6.6800,3795,0
PTC-LIS,5,20030828,140000,6.6800,6.6800,6.6800,6.6800,7000,0
PTC-LIS,5,20030828,140500,6.6800,6.6800,6.6800,6.6800,26713,0
PTC-LIS,5,20030828,141000,6.6800,6.6900,6.6800,6.6900,75000,0
PTC-LIS,5,20030828,141500,6.6800,6.6800,6.6800,6.6800,71000,0
PTC-LIS,5,20030828,142000,6.6800,6.6800,6.6700,6.6700,14612,0
PTC-LIS,5,20030828,142500,6.6700,6.6800,6.6700,6.6700,83484,0
PTC-LIS,5,20030828,143000,6.6700,6.6800,6.6700,6.6800,7150,0
PTC-LIS,5,20030828,143500,6.6700,6.6800,6.6700,6.6800,66792,0
PTC-LIS,5,20030828,144000,6.6800,6.6800,6.6700,6.6800,26564,0
PTC-LIS,5,20030828,144500,6.6800,6.6800,6.6700,6.6700,1264,0
PTC-LIS,5,20030828,145000,6.6700,6.6700,6.6700,6.6700,76636,0
PTC-LIS,5,20030828,145500,6.6700,6.6700,6.6500,6.6500,263340,0
PTC-LIS,5,20030828,150000,6.6500,6.6500,6.6400,6.6400,70236,0
PTC-LIS,5,20030828,150500,6.6500,6.6500,6.6100,6.6100,87313,0
PTC-LIS,5,20030828,151000,6.6100,6.6300,6.6000,6.6300,217914,0
PTC-LIS,5,20030828,151500,6.6100,6.6200,6.6100,6.6100,1425,0
PTC-LIS,5,20030828,152000,6.6100,6.6200,6.6100,6.6100,47871,0
PTC-LIS,5,20030828,152500,6.6200,6.6200,6.6000,6.6100,185680,0
PTC-LIS,5,20030828,153000,6.6000,6.6100,6.6000,6.6100,15370,0
PTC-LIS,5,20030828,153500,6.6000,6.6100,6.5900,6.5900,290175,0
PTC-LIS,5,20030828,154000,6.5900,6.5900,6.5800,6.5800,156021,0
PTC-LIS,5,20030828,154500,6.5800,6.5900,6.5800,6.5900,94979,0
PTC-LIS,5,20030828,155000,6.5900,6.5900,6.5800,6.5800,82090,0
PTC-LIS,5,20030828,155500,6.5800,6.5800,6.5800,6.5800,40589,0
PTC-LIS,5,20030828,160000,6.5800,6.5800,6.5800,6.5800,27200,0
PTC-LIS,5,20030828,160500,6.5700,6.5700,6.5700,6.5700,65255,0
PTC-LIS,5,20030828,161000,6.5700,6.5800,6.5700,6.5700,68005,0
PTC-LIS,5,20030828,161500,6.5700,6.5700,6.5700,6.5700,14500,0
PTC-LIS,5,20030828,162000,6.5700,6.5800,6.5700,6.5700,31250,0
PTC-LIS,5,20030828,162500,6.5700,6.5800,6.5600,6.5700,72073,0
PTC-LIS,5,20030828,163000,6.5700,6.5700,6.5700,6.5700,60000,0
PTC-LIS,5,20030829,080500,6.6000,6.6100,6.5800,6.6100,119822,0
PTC-LIS,5,20030829,081000,6.6100,6.6200,6.6100,6.6200,62050,0
PTC-LIS,5,20030829,081500,6.6200,6.6200,6.6100,6.6100,14946,0
PTC-LIS,5,20030829,082000,6.6000,6.6000,6.5900,6.6000,47500,0
PTC-LIS,5,20030829,082500,6.6000,6.6100,6.6000,6.6100,10700,0
PTC-LIS,5,20030829,083500,6.6100,6.6100,6.6000,6.6000,11560,0
PTC-LIS,5,20030829,084000,6.6000,6.6000,6.6000,6.6000,50,0
PTC-LIS,5,20030829,084500,6.6100,6.6200,6.6100,6.6200,5344,0
PTC-LIS,5,20030829,085000,6.6100,6.6200,6.5900,6.5900,16608,0
PTC-LIS,5,20030829,085500,6.6000,6.6000,6.6000,6.6000,16674,0
PTC-LIS,5,20030829,090000,6.6000,6.6200,6.6000,6.6200,69125,0
PTC-LIS,5,20030829,090500,6.6100,6.6500,6.6100,6.6300,372510,0
PTC-LIS,5,20030829,091000,6.6300,6.6500,6.6300,6.6400,96729,0
PTC-LIS,5,20030829,091500,6.6400,6.6400,6.6300,6.6300,142357,0
PTC-LIS,5,20030829,092000,6.6400,6.6400,6.6300,6.6400,149066,0
PTC-LIS,5,20030829,092500,6.6400,6.6400,6.6300,6.6400,10000,0
PTC-LIS,5,20030829,093000,6.6400,6.6500,6.6300,6.6400,428261,0
PTC-LIS,5,20030829,093500,6.6400,6.6500,6.6300,6.6400,136400,0
PTC-LIS,5,20030829,094000,6.6400,6.6400,6.6300,6.6300,45622,0
PTC-LIS,5,20030829,094500,6.6300,6.6400,6.6300,6.6300,500,0
PTC-LIS,5,20030829,095000,6.6300,6.6400,6.6300,6.6400,126399,0
PTC-LIS,5,20030829,095500,6.6400,6.6400,6.6200,6.6300,26529,0
PTC-LIS,5,20030829,100000,6.6200,6.6300,6.6200,6.6300,15652,0
PTC-LIS,5,20030829,100500,6.6300,6.6400,6.6300,6.6400,85646,0
PTC-LIS,5,20030829,101000,6.6300,6.6400,6.6300,6.6300,57449,0
PTC-LIS,5,20030829,101500,6.6400,6.6400,6.6300,6.6300,17816,0
PTC-LIS,5,20030829,102000,6.6400,6.6400,6.6300,6.6300,1653,0
PTC-LIS,5,20030829,102500,6.6400,6.6400,6.6300,6.6300,36383,0
PTC-LIS,5,20030829,103000,6.6400,6.6400,6.6300,6.6300,57551,0
PTC-LIS,5,20030829,103500,6.6300,6.6300,6.6200,6.6200,126402,0
PTC-LIS,5,20030829,104000,6.6300,6.6300,6.6300,6.6300,9362,0
PTC-LIS,5,20030829,104500,6.6300,6.6300,6.6200,6.6200,83888,0
PTC-LIS,5,20030829,105000,6.6200,6.6200,6.6100,6.6100,99955,0
PTC-LIS,5,20030829,105500,6.6100,6.6200,6.6000,6.6100,54211,0
PTC-LIS,5,20030829,110000,6.6100,6.6200,6.6000,6.6100,68522,0
PTC-LIS,5,20030829,110500,6.6200,6.6200,6.6000,6.6100,72534,0
PTC-LIS,5,20030829,111000,6.6100,6.6100,6.6100,6.6100,6832,0
PTC-LIS,5,20030829,111500,6.6100,6.6200,6.6100,6.6200,15648,0
PTC-LIS,5,20030829,112000,6.6100,6.6100,6.6100,6.6100,24519,0
PTC-LIS,5,20030829,112500,6.6100,6.6200,6.6100,6.6100,13263,0
PTC-LIS,5,20030829,113000,6.6100,6.6200,6.6100,6.6200,3304,0
PTC-LIS,5,20030829,113500,6.6100,6.6200,6.6100,6.6100,2615,0
PTC-LIS,5,20030829,114000,6.6200,6.6200,6.6200,6.6200,48635,0
PTC-LIS,5,20030829,114500,6.6200,6.6300,6.6200,6.6200,31104,0
PTC-LIS,5,20030829,115000,6.6100,6.6100,6.6100,6.6100,609,0
PTC-LIS,5,20030829,115500,6.6100,6.6200,6.6100,6.6100,22628,0
PTC-LIS,5,20030829,120000,6.6200,6.6200,6.6200,6.6200,192677,0
PTC-LIS,5,20030829,120500,6.6100,6.6100,6.6100,6.6100,5137,0
PTC-LIS,5,20030829,121000,6.6100,6.6100,6.6100,6.6100,1125,0
PTC-LIS,5,20030829,121500,6.6100,6.6200,6.6100,6.6200,2121,0
PTC-LIS,5,20030829,122000,6.6100,6.6100,6.6100,6.6100,13457,0
PTC-LIS,5,20030829,122500,6.6100,6.6100,6.6100,6.6100,20472,0
PTC-LIS,5,20030829,123000,6.6200,6.6200,6.6100,6.6100,37493,0
PTC-LIS,5,20030829,123500,6.6100,6.6100,6.6100,6.6100,2012,0
PTC-LIS,5,20030829,124500,6.6100,6.6200,6.6100,6.6100,16347,0
PTC-LIS,5,20030829,125000,6.6100,6.6100,6.6100,6.6100,4257,0
PTC-LIS,5,20030829,125500,6.6100,6.6200,6.6100,6.6200,1421,0
PTC-LIS,5,20030829,130000,6.6100,6.6100,6.6100,6.6100,84445,0
PTC-LIS,5,20030829,130500,6.6100,6.6200,6.6100,6.6200,38037,0
PTC-LIS,5,20030829,131000,6.6100,6.6100,6.6100,6.6100,22711,0
PTC-LIS,5,20030829,131500,6.6100,6.6200,6.6000,6.6000,101058,0
PTC-LIS,5,20030829,132000,6.6000,6.6000,6.6000,6.6000,54100,0
PTC-LIS,5,20030829,132500,6.6000,6.6000,6.6000,6.6000,50435,0
PTC-LIS,5,20030829,133000,6.6000,6.6000,6.6000,6.6000,53743,0
PTC-LIS,5,20030829,133500,6.6000,6.6100,6.6000,6.6000,13477,0
PTC-LIS,5,20030829,134000,6.6000,6.6100,6.6000,6.6000,18159,0
PTC-LIS,5,20030829,134500,6.6000,6.6100,6.6000,6.6000,11729,0
PTC-LIS,5,20030829,135000,6.6000,6.6000,6.6000,6.6000,96992,0
PTC-LIS,5,20030829,135500,6.6000,6.6000,6.5900,6.6000,105429,0
PTC-LIS,5,20030829,140000,6.6000,6.6000,6.6000,6.6000,15031,0
PTC-LIS,5,20030829,140500,6.6000,6.6000,6.6000,6.6000,6456,0
PTC-LIS,5,20030829,141000,6.6000,6.6000,6.6000,6.6000,59035,0
PTC-LIS,5,20030829,141500,6.6100,6.6100,6.6000,6.6000,32641,0
PTC-LIS,5,20030829,142000,6.6000,6.6000,6.6000,6.6000,16974,0
PTC-LIS,5,20030829,142500,6.6000,6.6100,6.6000,6.6000,38938,0
PTC-LIS,5,20030829,143000,6.6000,6.6000,6.6000,6.6000,18479,0
PTC-LIS,5,20030829,143500,6.6100,6.6100,6.5900,6.5900,76441,0
PTC-LIS,5,20030829,144000,6.5900,6.5900,6.5800,6.5900,41766,0
PTC-LIS,5,20030829,144500,6.5800,6.5900,6.5700,6.5800,163910,0
PTC-LIS,5,20030829,145000,6.5800,6.5900,6.5700,6.5700,34338,0
PTC-LIS,5,20030829,145500,6.5800,6.5800,6.5700,6.5700,38428,0
PTC-LIS,5,20030829,150000,6.5700,6.5700,6.5600,6.5700,86701,0
PTC-LIS,5,20030829,150500,6.5800,6.5800,6.5600,6.5600,66743,0
PTC-LIS,5,20030829,151000,6.5700,6.5800,6.5600,6.5600,32448,0
PTC-LIS,5,20030829,151500,6.5700,6.5800,6.5700,6.5700,98889,0
PTC-LIS,5,20030829,152000,6.5700,6.5700,6.5600,6.5700,33943,0
PTC-LIS,5,20030829,152500,6.5700,6.5700,6.5600,6.5700,47567,0
PTC-LIS,5,20030829,153000,6.5700,6.5800,6.5700,6.5700,123142,0
PTC-LIS,5,20030829,153500,6.5700,6.5800,6.5700,6.5800,56905,0
PTC-LIS,5,20030829,154000,6.5800,6.5800,6.5700,6.5700,6160,0
PTC-LIS,5,20030829,154500,6.5700,6.5700,6.5700,6.5700,17504,0
PTC-LIS,5,20030829,155000,6.5700,6.5700,6.5700,6.5700,74569,0
PTC-LIS,5,20030829,155500,6.5700,6.5800,6.5700,6.5800,171410,0
PTC-LIS,5,20030829,160000,6.5800,6.5800,6.5800,6.5800,103337,0
PTC-LIS,5,20030829,160500,6.5800,6.5800,6.5800,6.5800,13719,0
PTC-LIS,5,20030829,161000,6.5800,6.5900,6.5800,6.5800,16404,0
PTC-LIS,5,20030829,161500,6.5900,6.6000,6.5800,6.5900,107818,0
PTC-LIS,5,20030829,162000,6.6000,6.6000,6.5900,6.6000,59264,0
PTC-LIS,5,20030829,162500,6.6000,6.6100,6.6000,6.6100,166877,0
PTC-LIS,5,20030901,080500,6.6000,6.6200,6.6000,6.6000,9786,0
PTC-LIS,5,20030901,081000,6.6000,6.6200,6.6000,6.6200,3945,0
PTC-LIS,5,20030901,081500,6.6200,6.6400,6.6200,6.6400,10151,0
PTC-LIS,5,20030901,082500,6.6300,6.6300,6.6300,6.6300,100,0
PTC-LIS,5,20030901,083500,6.6300,6.6300,6.6300,6.6300,200,0
PTC-LIS,5,20030901,084000,6.6200,6.6200,6.6200,6.6200,10992,0
PTC-LIS,5,20030901,084500,6.6200,6.6200,6.6200,6.6200,45,0
PTC-LIS,5,20030901,085000,6.6200,6.6200,6.6200,6.6200,2099,0
PTC-LIS,5,20030901,085500,6.6200,6.6200,6.6100,6.6200,5373,0
PTC-LIS,5,20030901,090000,6.6200,6.6200,6.6200,6.6200,2350,0
PTC-LIS,5,20030901,090500,6.6300,6.6300,6.6300,6.6300,3438,0
PTC-LIS,5,20030901,091000,6.6200,6.6200,6.6000,6.6000,31047,0
PTC-LIS,5,20030901,091500,6.6100,6.6200,6.6100,6.6100,705,0
PTC-LIS,5,20030901,092000,6.6000,6.6100,6.6000,6.6100,3709,0
PTC-LIS,5,20030901,093000,6.6000,6.6000,6.6000,6.6000,9191,0
PTC-LIS,5,20030901,093500,6.6000,6.6000,6.6000,6.6000,6010,0
PTC-LIS,5,20030901,094000,6.6100,6.6100,6.5900,6.6000,5551,0
PTC-LIS,5,20030901,094500,6.6000,6.6000,6.5900,6.5900,5218,0
PTC-LIS,5,20030901,095000,6.5900,6.6000,6.5900,6.6000,6051,0
PTC-LIS,5,20030901,095500,6.6000,6.6000,6.5900,6.5900,22416,0
PTC-LIS,5,20030901,100000,6.5900,6.6100,6.5900,6.6100,14796,0
PTC-LIS,5,20030901,100500,6.6000,6.6100,6.6000,6.6100,4475,0
PTC-LIS,5,20030901,101000,6.6000,6.6100,6.6000,6.6100,75628,0
PTC-LIS,5,20030901,101500,6.6100,6.6100,6.6000,6.6100,17809,0
PTC-LIS,5,20030901,102000,6.6100,6.6100,6.6000,6.6100,15431,0
PTC-LIS,5,20030901,102500,6.6100,6.6100,6.6000,6.6000,77111,0
PTC-LIS,5,20030901,103000,6.6100,6.6100,6.6100,6.6100,44878,0
PTC-LIS,5,20030901,103500,6.6100,6.6100,6.6100,6.6100,7555,0
PTC-LIS,5,20030901,104000,6.6100,6.6100,6.6100,6.6100,11293,0
PTC-LIS,5,20030901,104500,6.6100,6.6100,6.6100,6.6100,348,0
PTC-LIS,5,20030901,105000,6.6100,6.6100,6.6100,6.6100,2415,0
PTC-LIS,5,20030901,105500,6.6100,6.6100,6.6100,6.6100,150,0
PTC-LIS,5,20030901,110000,6.6100,6.6100,6.6100,6.6100,9627,0
PTC-LIS,5,20030901,110500,6.6100,6.6100,6.6100,6.6100,670,0
PTC-LIS,5,20030901,111000,6.6100,6.6100,6.6100,6.6100,140,0
PTC-LIS,5,20030901,111500,6.6100,6.6100,6.6100,6.6100,332,0
PTC-LIS,5,20030901,112000,6.6100,6.6100,6.6100,6.6100,50,0
PTC-LIS,5,20030901,112500,6.6100,6.6100,6.6000,6.6100,19452,0
PTC-LIS,5,20030901,113000,6.6100,6.6100,6.6100,6.6100,500,0
PTC-LIS,5,20030901,113500,6.6100,6.6100,6.6100,6.6100,500,0
PTC-LIS,5,20030901,114000,6.6100,6.6100,6.6100,6.6100,13266,0
PTC-LIS,5,20030901,114500,6.6100,6.6200,6.6000,6.6200,24181,0
PTC-LIS,5,20030901,115000,6.6100,6.6200,6.6100,6.6200,7128,0
PTC-LIS,5,20030901,115500,6.6200,6.6300,6.6200,6.6300,20333,0
PTC-LIS,5,20030901,120000,6.6200,6.6400,6.6200,6.6200,5334,0
PTC-LIS,5,20030901,120500,6.6300,6.6400,6.6300,6.6400,62282,0
PTC-LIS,5,20030901,121000,6.6300,6.6300,6.6300,6.6300,11300,0
PTC-LIS,5,20030901,121500,6.6300,6.6400,6.6300,6.6400,436,0
PTC-LIS,5,20030901,122000,6.6300,6.6300,6.6300,6.6300,6276,0
PTC-LIS,5,20030901,122500,6.6300,6.6400,6.6300,6.6300,1103,0
PTC-LIS,5,20030901,123000,6.6300,6.6300,6.6300,6.6300,50,0
PTC-LIS,5,20030901,123500,6.6300,6.6400,6.6300,6.6400,11907,0
PTC-LIS,5,20030901,124000,6.6300,6.6500,6.6300,6.6500,30151,0
PTC-LIS,5,20030901,124500,6.6400,6.6400,6.6400,6.6400,1000,0
PTC-LIS,5,20030901,125000,6.6400,6.6400,6.6400,6.6400,18534,0
PTC-LIS,5,20030901,125500,6.6400,6.6400,6.6400,6.6400,906,0
PTC-LIS,5,20030901,130000,6.6400,6.6400,6.6400,6.6400,6468,0
PTC-LIS,5,20030901,130500,6.6400,6.6400,6.6400,6.6400,1168,0
PTC-LIS,5,20030901,131500,6.6400,6.6500,6.6400,6.6500,1003,0
PTC-LIS,5,20030901,132000,6.6400,6.6400,6.6400,6.6400,1500,0
PTC-LIS,5,20030901,132500,6.6400,6.6400,6.6400,6.6400,717,0
PTC-LIS,5,20030901,133000,6.6400,6.6400,6.6400,6.6400,19057,0
PTC-LIS,5,20030901,133500,6.6300,6.6300,6.6300,6.6300,400,0
PTC-LIS,5,20030901,134000,6.6400,6.6400,6.6300,6.6300,200,0
PTC-LIS,5,20030901,134500,6.6300,6.6300,6.6300,6.6300,17699,0
PTC-LIS,5,20030901,135000,6.6300,6.6400,6.6300,6.6300,15545,0
PTC-LIS,5,20030901,135500,6.6300,6.6300,6.6300,6.6300,1293,0
PTC-LIS,5,20030901,140000,6.6300,6.6300,6.6300,6.6300,5800,0
PTC-LIS,5,20030901,140500,6.6300,6.6300,6.6300,6.6300,7076,0
PTC-LIS,5,20030901,141000,6.6300,6.6300,6.6300,6.6300,4820,0
PTC-LIS,5,20030901,141500,6.6200,6.6300,6.6200,6.6200,5022930,0
PTC-LIS,5,20030901,142500,6.6200,6.6200,6.6200,6.6200,11030,0
PTC-LIS,5,20030901,143000,6.6300,6.6300,6.6200,6.6300,15040,0
PTC-LIS,5,20030901,143500,6.6300,6.6300,6.6300,6.6300,13485,0
PTC-LIS,5,20030901,144000,6.6300,6.6300,6.6300,6.6300,4697,0
PTC-LIS,5,20030901,144500,6.6300,6.6300,6.6300,6.6300,117,0
PTC-LIS,5,20030901,145000,6.6300,6.6300,6.6300,6.6300,500,0
PTC-LIS,5,20030901,145500,6.6300,6.6300,6.6300,6.6300,4894,0
PTC-LIS,5,20030901,150000,6.6400,6.6400,6.6300,6.6300,2146,0
PTC-LIS,5,20030901,151000,6.6300,6.6300,6.6300,6.6300,3171,0
PTC-LIS,5,20030901,151500,6.6300,6.6300,6.6200,6.6300,43988,0
PTC-LIS,5,20030901,152000,6.6400,6.6400,6.6300,6.6300,15685,0
PTC-LIS,5,20030901,152500,6.6300,6.6400,6.6200,6.6200,31844,0
PTC-LIS,5,20030901,153500,6.6200,6.6300,6.6200,6.6300,4006,0
PTC-LIS,5,20030901,154000,6.6200,6.6300,6.6200,6.6300,11229,0
PTC-LIS,5,20030901,154500,6.6200,6.6300,6.6200,6.6200,4640,0
PTC-LIS,5,20030901,155000,6.6200,6.6300,6.6200,6.6300,10645,0
PTC-LIS,5,20030901,155500,6.6300,6.6300,6.6200,6.6200,151,0
PTC-LIS,5,20030901,160000,6.6200,6.6200,6.6200,6.6200,10000,0
PTC-LIS,5,20030901,160500,6.6300,6.6300,6.6200,6.6300,67749,0
PTC-LIS,5,20030901,161000,6.6300,6.6400,6.6300,6.6400,76065,0
PTC-LIS,5,20030901,161500,6.6400,6.6400,6.6400,6.6400,357,0
PTC-LIS,5,20030901,162000,6.6300,6.6300,6.6300,6.6300,3622,0
PTC-LIS,5,20030901,162500,6.6300,6.6400,6.6300,6.6400,58858,0
PTC-LIS,5,20030901,163000,6.6400,6.6400,6.6400,6.6400,17341,0
PTC-LIS,5,20030902,080500,6.6500,6.6500,6.6500,6.6500,29286,0
PTC-LIS,5,20030902,081000,6.6400,6.6400,6.6400,6.6400,6000,0
PTC-LIS,5,20030902,081500,6.6400,6.6500,6.6400,6.6500,7000,0
PTC-LIS,5,20030902,082000,6.6500,6.6500,6.6500,6.6500,27000,0
PTC-LIS,5,20030902,082500,6.6600,6.6600,6.6600,6.6600,1,0
PTC-LIS,5,20030902,083000,6.6600,6.6700,6.6500,6.6500,23418,0
PTC-LIS,5,20030902,084000,6.6500,6.6500,6.6500,6.6500,5000,0
PTC-LIS,5,20030902,084500,6.6500,6.6600,6.6400,6.6400,130874,0
PTC-LIS,5,20030902,085000,6.6400,6.6500,6.6400,6.6400,9127,0
PTC-LIS,5,20030902,085500,6.6500,6.6500,6.6400,6.6500,200,0
PTC-LIS,5,20030902,090000,6.6400,6.6500,6.6400,6.6500,49149,0
PTC-LIS,5,20030902,090500,6.6500,6.6500,6.6500,6.6500,5119,0
PTC-LIS,5,20030902,091000,6.6400,6.6500,6.6400,6.6400,12632,0
PTC-LIS,5,20030902,091500,6.6400,6.6500,6.6400,6.6500,15999,0
PTC-LIS,5,20030902,092000,6.6400,6.6500,6.6400,6.6500,9226,0
PTC-LIS,5,20030902,092500,6.6400,6.6500,6.6400,6.6400,5723,0
PTC-LIS,5,20030902,093000,6.6400,6.6500,6.6400,6.6500,37315,0
PTC-LIS,5,20030902,093500,6.6500,6.6600,6.6500,6.6500,1052,0
PTC-LIS,5,20030902,094000,6.6500,6.6600,6.6500,6.6600,1844,0
PTC-LIS,5,20030902,094500,6.6500,6.6500,6.6500,6.6500,101849,0
PTC-LIS,5,20030902,095000,6.6500,6.6500,6.6500,6.6500,17126,0
PTC-LIS,5,20030902,095500,6.6500,6.6500,6.6400,6.6400,20350,0
PTC-LIS,5,20030902,100000,6.6400,6.6500,6.6400,6.6400,1125,0
PTC-LIS,5,20030902,100500,6.6400,6.6500,6.6400,6.6500,10057,0
PTC-LIS,5,20030902,101000,6.6400,6.6500,6.6400,6.6400,2514,0
PTC-LIS,5,20030902,101500,6.6400,6.6500,6.6400,6.6500,7464,0
PTC-LIS,5,20030902,102000,6.6400,6.6500,6.6400,6.6400,2592,0
PTC-LIS,5,20030902,102500,6.6400,6.6400,6.6400,6.6400,22045,0
PTC-LIS,5,20030902,103000,6.6500,6.6500,6.6400,6.6400,1711,0
PTC-LIS,5,20030902,103500,6.6400,6.6400,6.6400,6.6400,17270,0
PTC-LIS,5,20030902,104000,6.6400,6.6400,6.6400,6.6400,64019,0
PTC-LIS,5,20030902,104500,6.6400,6.6400,6.6400,6.6400,27633,0
PTC-LIS,5,20030902,105000,6.6400,6.6500,6.6400,6.6400,10899,0
PTC-LIS,5,20030902,105500,6.6400,6.6500,6.6400,6.6500,20535,0
PTC-LIS,5,20030902,110000,6.6500,6.6500,6.6500,6.6500,50,0
PTC-LIS,5,20030902,110500,6.6400,6.6500,6.6400,6.6500,550,0
PTC-LIS,5,20030902,111000,6.6500,6.6500,6.6400,6.6400,30700,0
PTC-LIS,5,20030902,111500,6.6400,6.6400,6.6400,6.6400,25620,0
PTC-LIS,5,20030902,112000,6.6400,6.6400,6.6400,6.6400,21000,0
PTC-LIS,5,20030902,112500,6.6400,6.6400,6.6200,6.6300,78121,0
PTC-LIS,5,20030902,113000,6.6300,6.6300,6.6300,6.6300,14892,0
PTC-LIS,5,20030902,113500,6.6400,6.6400,6.6300,6.6400,50006,0
PTC-LIS,5,20030902,114000,6.6400,6.6400,6.6300,6.6400,80236,0
PTC-LIS,5,20030902,114500,6.6400,6.6400,6.6300,6.6400,26097,0
PTC-LIS,5,20030902,115000,6.6500,6.6500,6.6400,6.6400,11328,0
PTC-LIS,5,20030902,115500,6.6300,6.6400,6.6300,6.6300,2127,0
PTC-LIS,5,20030902,120000,6.6300,6.6400,6.6300,6.6400,2656,0
PTC-LIS,5,20030902,120500,6.6300,6.6300,6.6300,6.6300,50,0
PTC-LIS,5,20030902,121000,6.6400,6.6400,6.6300,6.6300,48478,0
PTC-LIS,5,20030902,121500,6.6400,6.6400,6.6300,6.6300,5627,0
PTC-LIS,5,20030902,122000,6.6400,6.6400,6.6300,6.6300,575,0
PTC-LIS,5,20030902,122500,6.6300,6.6300,6.6300,6.6300,1212,0
PTC-LIS,5,20030902,123000,6.6300,6.6400,6.6300,6.6300,2711,0
PTC-LIS,5,20030902,123500,6.6300,6.6300,6.6300,6.6300,200,0
PTC-LIS,5,20030902,124000,6.6300,6.6400,6.6300,6.6400,402,0
PTC-LIS,5,20030902,124500,6.6400,6.6400,6.6400,6.6400,5125,0
PTC-LIS,5,20030902,125000,6.6400,6.6400,6.6300,6.6300,15298,0
PTC-LIS,5,20030902,125500,6.6400,6.6400,6.6300,6.6300,120386,0
PTC-LIS,5,20030902,130000,6.6300,6.6300,6.6300,6.6300,82468,0
PTC-LIS,5,20030902,130500,6.6300,6.6300,6.6300,6.6300,50,0
PTC-LIS,5,20030902,131000,6.6200,6.6400,6.6200,6.6400,2497,0
PTC-LIS,5,20030902,131500,6.6400,6.6400,6.6300,6.6300,3870,0
PTC-LIS,5,20030902,132000,6.6300,6.6400,6.6300,6.6400,4882,0
PTC-LIS,5,20030902,132500,6.6300,6.6300,6.6200,6.6200,10275,0
PTC-LIS,5,20030902,133000,6.6300,6.6300,6.6300,6.6300,3025,0
PTC-LIS,5,20030902,133500,6.6300,6.6300,6.6300,6.6300,1975,0
PTC-LIS,5,20030902,134000,6.6400,6.6400,6.6400,6.6400,35,0
PTC-LIS,5,20030902,134500,6.6300,6.6300,6.6300,6.6300,1332,0
PTC-LIS,5,20030902,135000,6.6400,6.6400,6.6300,6.6300,3578,0
PTC-LIS,5,20030902,135500,6.6300,6.6400,6.6300,6.6400,12000,0
PTC-LIS,5,20030902,140000,6.6400,6.6400,6.6300,6.6300,16100,0
PTC-LIS,5,20030902,140500,6.6300,6.6400,6.6300,6.6400,5625,0
PTC-LIS,5,20030902,141000,6.6400,6.6400,6.6400,6.6400,25,0
PTC-LIS,5,20030902,141500,6.6300,6.6300,6.6200,6.6200,18394,0
PTC-LIS,5,20030902,142000,6.6200,6.6200,6.6200,6.6200,47618,0
PTC-LIS,5,20030902,142500,6.6200,6.6300,6.6100,6.6100,25101,0
PTC-LIS,5,20030902,143000,6.6200,6.6200,6.6100,6.6100,3125,0
PTC-LIS,5,20030902,143500,6.6100,6.6200,6.6100,6.6200,11000,0
PTC-LIS,5,20030902,144000,6.6200,6.6200,6.6100,6.6200,22539,0
PTC-LIS,5,20030902,144500,6.6100,6.6200,6.6100,6.6100,19062,0
PTC-LIS,5,20030902,145000,6.6200,6.6300,6.6100,6.6200,40052,0
PTC-LIS,5,20030902,145500,6.6200,6.6200,6.6100,6.6100,56255,0
PTC-LIS,5,20030902,150000,6.6000,6.6100,6.6000,6.6100,59179,0
PTC-LIS,5,20030902,150500,6.6100,6.6200,6.6000,6.6100,46225,0
PTC-LIS,5,20030902,151000,6.6100,6.6100,6.6000,6.6000,63578,0
PTC-LIS,5,20030902,151500,6.6000,6.6100,6.6000,6.6100,58954,0
PTC-LIS,5,20030902,152000,6.6100,6.6100,6.6000,6.6000,22107,0
PTC-LIS,5,20030902,152500,6.6000,6.6000,6.5900,6.5900,142437,0
PTC-LIS,5,20030902,153000,6.5900,6.5900,6.5900,6.5900,21500,0
PTC-LIS,5,20030902,153500,6.5900,6.6000,6.5900,6.5900,21410,0
PTC-LIS,5,20030902,154000,6.6000,6.6200,6.6000,6.6100,42392,0
PTC-LIS,5,20030902,154500,6.6100,6.6200,6.6100,6.6100,23976,0
PTC-LIS,5,20030902,155000,6.6000,6.6100,6.6000,6.6100,141382,0
PTC-LIS,5,20030902,155500,6.6100,6.6100,6.6100,6.6100,1650,0
PTC-LIS,5,20030902,160000,6.6000,6.6000,6.6000,6.6000,260,0
PTC-LIS,5,20030902,160500,6.6100,6.6100,6.6100,6.6100,27615,0
PTC-LIS,5,20030902,161000,6.6200,6.6200,6.6100,6.6200,166187,0
PTC-LIS,5,20030902,161500,6.6200,6.6200,6.6000,6.6000,66044,0
PTC-LIS,5,20030902,162000,6.5900,6.6100,6.5900,6.5900,54164,0
PTC-LIS,5,20030902,162500,6.5900,6.6000,6.5800,6.5900,66240,0
PTC-LIS,5,20030902,163000,6.6000,6.6000,6.6000,6.6000,11000,0
PTC-LIS,5,20030903,080500,6.6500,6.6500,6.6400,6.6500,30163,0
PTC-LIS,5,20030903,081000,6.6600,6.6600,6.6600,6.6600,274,0
PTC-LIS,5,20030903,081500,6.6500,6.6500,6.6500,6.6500,504,0
PTC-LIS,5,20030903,082000,6.6600,6.6600,6.6600,6.6600,11939,0
PTC-LIS,5,20030903,082500,6.6600,6.6600,6.6600,6.6600,1400,0
PTC-LIS,5,20030903,083000,6.6600,6.6600,6.6600,6.6600,16519,0
PTC-LIS,5,20030903,083500,6.6600,6.6600,6.6600,6.6600,6,0
PTC-LIS,5,20030903,084000,6.6700,6.6700,6.6700,6.6700,8662,0
PTC-LIS,5,20030903,084500,6.6600,6.6700,6.6600,6.6700,102372,0
PTC-LIS,5,20030903,085000,6.6700,6.6800,6.6700,6.6800,73746,0
PTC-LIS,5,20030903,085500,6.6800,6.6800,6.6700,6.6700,58850,0
PTC-LIS,5,20030903,090000,6.6800,6.6800,6.6700,6.6700,10584,0
PTC-LIS,5,20030903,090500,6.6700,6.6800,6.6700,6.6800,22120,0
PTC-LIS,5,20030903,091000,6.6600,6.6800,6.6600,6.6700,6117,0
PTC-LIS,5,20030903,091500,6.6600,6.6800,6.6500,6.6500,124694,0
PTC-LIS,5,20030903,092000,6.6700,6.6700,6.6500,6.6500,60851,0
PTC-LIS,5,20030903,092500,6.6600,6.6600,6.6600,6.6600,52178,0
PTC-LIS,5,20030903,093000,6.6600,6.6600,6.6600,6.6600,3064,0
PTC-LIS,5,20030903,093500,6.6500,6.6500,6.6500,6.6500,3515,0
PTC-LIS,5,20030903,094000,6.6500,6.6500,6.6400,6.6400,392261,0
PTC-LIS,5,20030903,094500,6.6400,6.6500,6.6400,6.6500,738,0
PTC-LIS,5,20030903,095000,6.6400,6.6400,6.6300,6.6300,7111,0
PTC-LIS,5,20030903,095500,6.6300,6.6300,6.6200,6.6200,65219,0
PTC-LIS,5,20030903,100000,6.6300,6.6300,6.6300,6.6300,56017,0
PTC-LIS,5,20030903,100500,6.6200,6.6300,6.6200,6.6300,7247,0
PTC-LIS,5,20030903,101000,6.6200,6.6200,6.6200,6.6200,1589,0
PTC-LIS,5,20030903,101500,6.6300,6.6300,6.6200,6.6200,21708,0
PTC-LIS,5,20030903,102000,6.6300,6.6400,6.6300,6.6300,96129,0
PTC-LIS,5,20030903,102500,6.6300,6.6300,6.6300,6.6300,18588,0
PTC-LIS,5,20030903,103000,6.6300,6.6300,6.6300,6.6300,540,0
PTC-LIS,5,20030903,103500,6.6300,6.6300,6.6300,6.6300,122698,0
PTC-LIS,5,20030903,104000,6.6300,6.6300,6.6200,6.6200,25293,0
PTC-LIS,5,20030903,104500,6.6200,6.6200,6.6100,6.6100,373,0
PTC-LIS,5,20030903,105000,6.6200,6.6200,6.6100,6.6200,64071,0
PTC-LIS,5,20030903,105500,6.6200,6.6200,6.6100,6.6200,32670,0
PTC-LIS,5,20030903,110000,6.6100,6.6200,6.6100,6.6100,2131,0
PTC-LIS,5,20030903,110500,6.6100,6.6100,6.6100,6.6100,200,0
PTC-LIS,5,20030903,111000,6.6200,6.6200,6.6200,6.6200,26748,0
PTC-LIS,5,20030903,111500,6.6300,6.6300,6.6200,6.6200,8915,0
PTC-LIS,5,20030903,112000,6.6200,6.6300,6.6200,6.6200,16661,0
PTC-LIS,5,20030903,112500,6.6200,6.6200,6.6200,6.6200,8200,0
PTC-LIS,5,20030903,113000,6.6200,6.6200,6.6100,6.6100,793,0
PTC-LIS,5,20030903,113500,6.6200,6.6200,6.6100,6.6200,4913,0
PTC-LIS,5,20030903,114000,6.6100,6.6100,6.5900,6.6000,131394,0
PTC-LIS,5,20030903,114500,6.5900,6.5900,6.5800,6.5800,106157,0
PTC-LIS,5,20030903,115000,6.5700,6.5800,6.5700,6.5800,32144,0
PTC-LIS,5,20030903,115500,6.5800,6.5800,6.5500,6.5500,61321,0
PTC-LIS,5,20030903,120000,6.5700,6.5700,6.5700,6.5700,18784,0
PTC-LIS,5,20030903,120500,6.5700,6.5700,6.5700,6.5700,33986,0
PTC-LIS,5,20030903,121000,6.5700,6.5700,6.5700,6.5700,2500,0
PTC-LIS,5,20030903,121500,6.5600,6.5600,6.5300,6.5400,157999,0
PTC-LIS,5,20030903,122000,6.5400,6.5400,6.5200,6.5400,128529,0
PTC-LIS,5,20030903,122500,6.5300,6.5500,6.5300,6.5400,114425,0
PTC-LIS,5,20030903,123000,6.5400,6.5500,6.5300,6.5300,67958,0
PTC-LIS,5,20030903,123500,6.5400,6.5500,6.5400,6.5500,21303,0
PTC-LIS,5,20030903,124000,6.5400,6.5500,6.5400,6.5400,177,0
PTC-LIS,5,20030903,124500,6.5500,6.5500,6.5400,6.5400,134390,0
PTC-LIS,5,20030903,125000,6.5400,6.5400,6.5300,6.5300,1206,0
PTC-LIS,5,20030903,125500,6.5300,6.5400,6.5300,6.5400,3786,0
PTC-LIS,5,20030903,130000,6.5400,6.5400,6.5400,6.5400,5780,0
PTC-LIS,5,20030903,130500,6.5400,6.5400,6.5400,6.5400,12885,0
PTC-LIS,5,20030903,131000,6.5400,6.5500,6.5400,6.5500,13972,0
PTC-LIS,5,20030903,131500,6.5500,6.5500,6.5400,6.5400,5233,0
PTC-LIS,5,20030903,132000,6.5500,6.5500,6.5500,6.5500,116146,0
PTC-LIS,5,20030903,132500,6.5600,6.5600,6.5400,6.5400,17506,0
PTC-LIS,5,20030903,133000,6.5500,6.5500,6.5400,6.5400,5301,0
PTC-LIS,5,20030903,133500,6.5400,6.5500,6.5400,6.5500,6801,0
PTC-LIS,5,20030903,134000,6.5500,6.5500,6.5400,6.5500,17744,0
PTC-LIS,5,20030903,134500,6.5500,6.5600,6.5500,6.5500,99369,0
PTC-LIS,5,20030903,135000,6.5500,6.5500,6.5300,6.5400,164032,0
PTC-LIS,5,20030903,135500,6.5400,6.5400,6.5300,6.5300,12823,0
PTC-LIS,5,20030903,140000,6.5300,6.5400,6.5300,6.5300,73102,0
PTC-LIS,5,20030903,140500,6.5300,6.5300,6.5300,6.5300,3319,0
PTC-LIS,5,20030903,141000,6.5300,6.5400,6.5300,6.5400,3050,0
PTC-LIS,5,20030903,141500,6.5400,6.5400,6.5300,6.5400,13377,0
PTC-LIS,5,20030903,142000,6.5400,6.5500,6.5300,6.5300,3129,0
PTC-LIS,5,20030903,142500,6.5400,6.5400,6.5400,6.5400,9847,0
PTC-LIS,5,20030903,143000,6.5300,6.5400,6.5300,6.5400,5379,0
PTC-LIS,5,20030903,143500,6.5400,6.5400,6.5300,6.5300,54073,0
PTC-LIS,5,20030903,144000,6.5300,6.5300,6.5200,6.5200,58892,0
PTC-LIS,5,20030903,144500,6.5300,6.5300,6.5200,6.5200,8153,0
PTC-LIS,5,20030903,145000,6.5300,6.5300,6.5200,6.5300,45354,0
PTC-LIS,5,20030903,145500,6.5300,6.5300,6.5200,6.5200,9808,0
PTC-LIS,5,20030903,150000,6.5300,6.5300,6.5200,6.5200,124112,0
PTC-LIS,5,20030903,150500,6.5100,6.5200,6.5000,6.5000,243672,0
PTC-LIS,5,20030903,151000,6.5000,6.5100,6.4900,6.5000,95199,0
PTC-LIS,5,20030903,151500,6.5000,6.5100,6.5000,6.5100,13969,0
PTC-LIS,5,20030903,152000,6.5100,6.5100,6.5000,6.5100,6903,0
PTC-LIS,5,20030903,152500,6.5100,6.5200,6.5000,6.5200,87668,0
PTC-LIS,5,20030903,153000,6.5200,6.5300,6.5000,6.5000,285822,0
PTC-LIS,5,20030903,153500,6.5100,6.5200,6.5000,6.5100,32401,0
PTC-LIS,5,20030903,154000,6.5000,6.5100,6.4900,6.5000,87559,0
PTC-LIS,5,20030903,154500,6.5000,6.5000,6.4900,6.5000,17280,0
PTC-LIS,5,20030903,155000,6.4900,6.5000,6.4900,6.4900,22322,0
PTC-LIS,5,20030903,155500,6.5000,6.5000,6.4800,6.4900,183705,0
PTC-LIS,5,20030903,160000,6.4800,6.4900,6.4800,6.4800,58373,0
PTC-LIS,5,20030903,160500,6.4800,6.4900,6.4800,6.4800,51428,0
PTC-LIS,5,20030903,161000,6.4900,6.4900,6.4800,6.4900,59132,0
PTC-LIS,5,20030903,161500,6.5000,6.5000,6.4800,6.4900,27359,0
PTC-LIS,5,20030903,162000,6.4900,6.5000,6.4800,6.4800,68191,0
PTC-LIS,5,20030903,162500,6.4800,6.5000,6.4600,6.5000,187612,0
PTC-LIS,5,20030903,163000,6.5000,6.5000,6.5000,6.5000,11793,0
PTC-LIS,5,20030904,080500,6.5100,6.5100,6.5000,6.5000,14369,0
PTC-LIS,5,20030904,081000,6.4900,6.4900,6.4800,6.4900,18840,0
PTC-LIS,5,20030904,082000,6.4800,6.4800,6.4800,6.4800,2265,0
PTC-LIS,5,20030904,082500,6.4900,6.4900,6.4800,6.4800,1710,0
PTC-LIS,5,20030904,083000,6.4900,6.4900,6.4800,6.4800,1535,0
PTC-LIS,5,20030904,083500,6.4800,6.4800,6.4800,6.4800,880,0
PTC-LIS,5,20030904,084000,6.4800,6.4900,6.4700,6.4700,1695,0
PTC-LIS,5,20030904,084500,6.4700,6.4900,6.4700,6.4700,8250,0
PTC-LIS,5,20030904,085000,6.4800,6.4800,6.4700,6.4700,9530,0
PTC-LIS,5,20030904,085500,6.4600,6.4600,6.4400,6.4500,85827,0
PTC-LIS,5,20030904,090000,6.4600,6.4700,6.4600,6.4700,33066,0
PTC-LIS,5,20030904,090500,6.4600,6.4600,6.4600,6.4600,26816,0
PTC-LIS,5,20030904,091000,6.4600,6.4600,6.4500,6.4500,1689,0
PTC-LIS,5,20030904,091500,6.4600,6.4900,6.4600,6.4900,105138,0
PTC-LIS,5,20030904,092000,6.4900,6.5100,6.4900,6.5000,47927,0
PTC-LIS,5,20030904,092500,6.5000,6.5000,6.4900,6.5000,16849,0
PTC-LIS,5,20030904,093000,6.4900,6.5000,6.4900,6.5000,278056,0
PTC-LIS,5,20030904,093500,6.5000,6.5100,6.5000,6.5100,2326,0
PTC-LIS,5,20030904,094000,6.5000,6.5100,6.5000,6.5100,9554,0
PTC-LIS,5,20030904,094500,6.5100,6.5100,6.5000,6.5100,9525,0
PTC-LIS,5,20030904,095000,6.5100,6.5100,6.5000,6.5100,43001,0
PTC-LIS,5,20030904,095500,6.5100,6.5300,6.5100,6.5200,21960,0
PTC-LIS,5,20030904,100000,6.5300,6.5300,6.5300,6.5300,26875,0
PTC-LIS,5,20030904,100500,6.5300,6.5300,6.5100,6.5300,40697,0
PTC-LIS,5,20030904,101000,6.5300,6.5300,6.5200,6.5300,4691,0
PTC-LIS,5,20030904,101500,6.5200,6.5300,6.5100,6.5200,31819,0
PTC-LIS,5,20030904,102000,6.5300,6.5400,6.5200,6.5200,27985,0
PTC-LIS,5,20030904,102500,6.5200,6.5200,6.5200,6.5200,6192,0
PTC-LIS,5,20030904,103000,6.5200,6.5200,6.5100,6.5100,6276,0
PTC-LIS,5,20030904,103500,6.5100,6.5200,6.5100,6.5200,7264,0
PTC-LIS,5,20030904,104000,6.5100,6.5100,6.5100,6.5100,300,0
PTC-LIS,5,20030904,104500,6.5000,6.5100,6.5000,6.5000,761,0
PTC-LIS,5,20030904,105000,6.5100,6.5100,6.5000,6.5000,88946,0
PTC-LIS,5,20030904,105500,6.5000,6.5000,6.5000,6.5000,58497,0
PTC-LIS,5,20030904,110000,6.5100,6.5100,6.5000,6.5000,351,0
PTC-LIS,5,20030904,110500,6.4900,6.5000,6.4900,6.4900,14773,0
PTC-LIS,5,20030904,111000,6.5000,6.5000,6.5000,6.5000,75,0
PTC-LIS,5,20030904,111500,6.4900,6.5000,6.4900,6.4900,50897,0
PTC-LIS,5,20030904,112000,6.4800,6.4900,6.4700,6.4700,26321,0
PTC-LIS,5,20030904,112500,6.4800,6.4800,6.4600,6.4700,85107,0
PTC-LIS,5,20030904,113000,6.4600,6.4800,6.4600,6.4800,1209,0
PTC-LIS,5,20030904,113500,6.4700,6.4700,6.4600,6.4700,30435,0
PTC-LIS,5,20030904,114000,6.4700,6.4700,6.4600,6.4600,5894,0
PTC-LIS,5,20030904,114500,6.4700,6.4700,6.4600,6.4700,305,0
PTC-LIS,5,20030904,115000,6.4700,6.4700,6.4700,6.4700,2600,0
PTC-LIS,5,20030904,115500,6.4600,6.4700,6.4600,6.4700,28196,0
PTC-LIS,5,20030904,120000,6.4700,6.4700,6.4600,6.4700,11612,0
PTC-LIS,5,20030904,120500,6.4700,6.4800,6.4700,6.4800,11884,0
PTC-LIS,5,20030904,121000,6.4700,6.4800,6.4700,6.4700,1225,0
PTC-LIS,5,20030904,121500,6.4700,6.4800,6.4700,6.4700,35486,0
PTC-LIS,5,20030904,122000,6.4700,6.4700,6.4600,6.4600,960,0
PTC-LIS,5,20030904,122500,6.4700,6.4700,6.4600,6.4600,4214,0
PTC-LIS,5,20030904,123000,6.4700,6.4800,6.4600,6.4700,68239,0
PTC-LIS,5,20030904,123500,6.4700,6.4800,6.4700,6.4800,6568,0
PTC-LIS,5,20030904,124000,6.4800,6.4800,6.4800,6.4800,50,0
PTC-LIS,5,20030904,125000,6.4700,6.4800,6.4700,6.4800,125138,0
PTC-LIS,5,20030904,125500,6.4800,6.4800,6.4800,6.4800,7659,0
PTC-LIS,5,20030904,130000,6.4800,6.4800,6.4800,6.4800,646,0
PTC-LIS,5,20030904,130500,6.4700,6.4700,6.4700,6.4700,179,0
PTC-LIS,5,20030904,131000,6.4800,6.4800,6.4700,6.4700,315,0
PTC-LIS,5,20030904,131500,6.4700,6.4800,6.4700,6.4800,3035,0
PTC-LIS,5,20030904,132000,6.4800,6.4800,6.4800,6.4800,9645,0
PTC-LIS,5,20030904,132500,6.4900,6.4900,6.4800,6.4900,1001,0
PTC-LIS,5,20030904,133000,6.4800,6.4800,6.4700,6.4700,1853,0
PTC-LIS,5,20030904,133500,6.4700,6.4700,6.4700,6.4700,29625,0
PTC-LIS,5,20030904,134000,6.4700,6.4800,6.4700,6.4800,767,0
PTC-LIS,5,20030904,134500,6.4700,6.4700,6.4700,6.4700,846,0
PTC-LIS,5,20030904,135000,6.4800,6.4800,6.4700,6.4700,700,0
PTC-LIS,5,20030904,135500,6.4700,6.4800,6.4700,6.4700,6172,0
PTC-LIS,5,20030904,140000,6.4700,6.4700,6.4700,6.4700,10050,0
PTC-LIS,5,20030904,140500,6.4700,6.4700,6.4600,6.4600,4940,0
PTC-LIS,5,20030904,141000,6.4700,6.4700,6.4600,6.4600,17088,0
PTC-LIS,5,20030904,141500,6.4700,6.4700,6.4600,6.4600,7073,0
PTC-LIS,5,20030904,142000,6.4700,6.4700,6.4600,6.4700,8953,0
PTC-LIS,5,20030904,142500,6.4700,6.4700,6.4600,6.4600,5962,0
PTC-LIS,5,20030904,143000,6.4700,6.4700,6.4700,6.4700,4500,0
PTC-LIS,5,20030904,143500,6.4700,6.4700,6.4600,6.4600,21672,0
PTC-LIS,5,20030904,144000,6.4600,6.4700,6.4600,6.4700,841,0
PTC-LIS,5,20030904,144500,6.4700,6.4800,6.4600,6.4700,28394,0
PTC-LIS,5,20030904,145000,6.4700,6.4800,6.4700,6.4800,22513,0
PTC-LIS,5,20030904,145500,6.4700,6.4800,6.4700,6.4800,65475,0
PTC-LIS,5,20030904,150000,6.4900,6.4900,6.4800,6.4800,14729,0
PTC-LIS,5,20030904,150500,6.4800,6.4900,6.4800,6.4800,101218,0
PTC-LIS,5,20030904,151000,6.4800,6.4800,6.4700,6.4800,772,0
PTC-LIS,5,20030904,151500,6.4700,6.4700,6.4700,6.4700,100100,0
PTC-LIS,5,20030904,152000,6.4700,6.4800,6.4700,6.4800,7395,0
PTC-LIS,5,20030904,152500,6.4800,6.4900,6.4800,6.4900,43841,0
PTC-LIS,5,20030904,153000,6.4900,6.4900,6.4700,6.4700,12778,0
PTC-LIS,5,20030904,153500,6.4800,6.4800,6.4800,6.4800,9219,0
PTC-LIS,5,20030904,154000,6.4900,6.4900,6.4700,6.4700,92132,0
PTC-LIS,5,20030904,154500,6.4700,6.4700,6.4600,6.4700,11449,0
PTC-LIS,5,20030904,155000,6.4700,6.4700,6.4600,6.4600,125811,0
PTC-LIS,5,20030904,155500,6.4700,6.4700,6.4600,6.4600,7726,0
PTC-LIS,5,20030904,160000,6.4600,6.4700,6.4600,6.4700,19350,0
PTC-LIS,5,20030904,160500,6.4600,6.4700,6.4600,6.4700,36756,0
PTC-LIS,5,20030904,161000,6.4600,6.4700,6.4600,6.4700,4771,0
PTC-LIS,5,20030904,161500,6.4600,6.4600,6.4600,6.4600,50,0
PTC-LIS,5,20030904,162000,6.4600,6.4700,6.4500,6.4600,74867,0
PTC-LIS,5,20030904,162500,6.4600,6.4700,6.4600,6.4700,49698,0
PTC-LIS,5,20030905,080500,6.4700,6.4700,6.4700,6.4700,12973,0
PTC-LIS,5,20030905,081000,6.4800,6.4800,6.4800,6.4800,5000,0
PTC-LIS,5,20030905,081500,6.4800,6.5300,6.4800,6.5200,38790,0
PTC-LIS,5,20030905,082000,6.5000,6.5200,6.4900,6.5000,63687,0
PTC-LIS,5,20030905,082500,6.5000,6.5000,6.4900,6.4900,20563,0
PTC-LIS,5,20030905,083000,6.4800,6.5000,6.4800,6.4900,6280,0
PTC-LIS,5,20030905,083500,6.4900,6.5000,6.4900,6.5000,2275,0
PTC-LIS,5,20030905,084500,6.4900,6.4900,6.4900,6.4900,50,0
PTC-LIS,5,20030905,085500,6.4900,6.4900,6.4900,6.4900,473,0
PTC-LIS,5,20030905,091500,6.4900,6.4900,6.4700,6.4900,43569,0
PTC-LIS,5,20030905,092000,6.4700,6.4900,6.4700,6.4700,3574,0
PTC-LIS,5,20030905,092500,6.4700,6.4800,6.4600,6.4700,98354,0
PTC-LIS,5,20030905,093000,6.4700,6.4700,6.4500,6.4600,25999,0
PTC-LIS,5,20030905,093500,6.4500,6.4700,6.4500,6.4600,6905,0
PTC-LIS,5,20030905,094000,6.4500,6.4600,6.4500,6.4600,3789,0
PTC-LIS,5,20030905,094500,6.4600,6.4700,6.4600,6.4700,4264,0
PTC-LIS,5,20030905,095000,6.4700,6.4700,6.4700,6.4700,13706,0
PTC-LIS,5,20030905,095500,6.4800,6.4800,6.4700,6.4700,972,0
PTC-LIS,5,20030905,100000,6.4700,6.4700,6.4700,6.4700,908,0
PTC-LIS,5,20030905,100500,6.4800,6.4800,6.4700,6.4800,5104,0
PTC-LIS,5,20030905,101000,6.4700,6.4700,6.4700,6.4700,26618,0
PTC-LIS,5,20030905,101500,6.4700,6.4700,6.4700,6.4700,1222,0
PTC-LIS,5,20030905,102000,6.4700,6.4700,6.4700,6.4700,3500,0
PTC-LIS,5,20030905,102500,6.4700,6.4700,6.4700,6.4700,265,0
PTC-LIS,5,20030905,103000,6.4700,6.4700,6.4700,6.4700,1105,0
PTC-LIS,5,20030905,103500,6.4700,6.4700,6.4600,6.4600,9103,0
PTC-LIS,5,20030905,104500,6.4600,6.4600,6.4600,6.4600,1050,0
PTC-LIS,5,20030905,105000,6.4600,6.4700,6.4600,6.4600,12411,0
PTC-LIS,5,20030905,105500,6.4700,6.4700,6.4600,6.4600,13588,0
PTC-LIS,5,20030905,110000,6.4600,6.4600,6.4500,6.4500,39938,0
PTC-LIS,5,20030905,110500,6.4500,6.4500,6.4500,6.4500,5704,0
PTC-LIS,5,20030905,111000,6.4500,6.4500,6.4500,6.4500,3502,0
PTC-LIS,5,20030905,111500,6.4500,6.4500,6.4400,6.4500,97580,0
PTC-LIS,5,20030905,112000,6.4500,6.4500,6.4400,6.4400,2393,0
PTC-LIS,5,20030905,112500,6.4400,6.4400,6.4400,6.4400,21384,0
PTC-LIS,5,20030905,113000,6.4300,6.4400,6.4300,6.4300,16780,0
PTC-LIS,5,20030905,113500,6.4300,6.4300,6.4200,6.4200,23100,0
PTC-LIS,5,20030905,114000,6.4200,6.4400,6.4100,6.4300,76544,0
PTC-LIS,5,20030905,114500,6.4200,6.4200,6.4200,6.4200,11560,0
PTC-LIS,5,20030905,115000,6.4100,6.4200,6.4100,6.4200,11951,0
PTC-LIS,5,20030905,115500,6.4200,6.4200,6.4200,6.4200,7800,0
PTC-LIS,5,20030905,120000,6.4100,6.4100,6.4000,6.4100,48177,0
PTC-LIS,5,20030905,120500,6.4200,6.4200,6.4200,6.4200,100,0
PTC-LIS,5,20030905,121000,6.4100,6.4100,6.4100,6.4100,43633,0
PTC-LIS,5,20030905,121500,6.4100,6.4200,6.4100,6.4200,2200,0
PTC-LIS,5,20030905,122000,6.4100,6.4200,6.4100,6.4200,43970,0
PTC-LIS,5,20030905,122500,6.4100,6.4100,6.4100,6.4100,54331,0
PTC-LIS,5,20030905,123000,6.4100,6.4100,6.4100,6.4100,132895,0
PTC-LIS,5,20030905,123500,6.4100,6.4100,6.4100,6.4100,201,0
PTC-LIS,5,20030905,124000,6.4000,6.4000,6.4000,6.4000,46436,0
PTC-LIS,5,20030905,124500,6.4000,6.4100,6.4000,6.4100,4433,0
PTC-LIS,5,20030905,125000,6.4000,6.4000,6.4000,6.4000,102,0
PTC-LIS,5,20030905,125500,6.4000,6.4000,6.4000,6.4000,33634,0
PTC-LIS,5,20030905,130000,6.4000,6.4000,6.3900,6.3900,28062,0
PTC-LIS,5,20030905,130500,6.3900,6.4000,6.3900,6.4000,5600,0
PTC-LIS,5,20030905,131000,6.3900,6.4000,6.3800,6.4000,44331,0
PTC-LIS,5,20030905,131500,6.3900,6.3900,6.3800,6.3900,26949,0
PTC-LIS,5,20030905,132000,6.3900,6.4000,6.3800,6.4000,26950,0
PTC-LIS,5,20030905,132500,6.4000,6.4000,6.4000,6.4000,5190,0
PTC-LIS,5,20030905,133000,6.4000,6.4000,6.3900,6.3900,4011,0
PTC-LIS,5,20030905,133500,6.3900,6.4000,6.3800,6.4000,23590,0
PTC-LIS,5,20030905,134000,6.3900,6.3900,6.3900,6.3900,14000,0
PTC-LIS,5,20030905,134500,6.3900,6.4000,6.3900,6.3900,114070,0
PTC-LIS,5,20030905,135000,6.3900,6.4000,6.3900,6.3900,42765,0
PTC-LIS,5,20030905,135500,6.3800,6.3900,6.3800,6.3900,7230,0
PTC-LIS,5,20030905,140500,6.3900,6.3900,6.3800,6.3900,16633,0
PTC-LIS,5,20030905,141000,6.3900,6.3900,6.3900,6.3900,218,0
PTC-LIS,5,20030905,141500,6.3900,6.3900,6.3800,6.3800,40853,0
PTC-LIS,5,20030905,142000,6.3800,6.3900,6.3700,6.3700,42759,0
PTC-LIS,5,20030905,142500,6.3800,6.3800,6.3700,6.3700,7500,0
PTC-LIS,5,20030905,143000,6.3900,6.3900,6.3800,6.3800,2730,0
PTC-LIS,5,20030905,143500,6.3700,6.3700,6.3700,6.3700,80950,0
PTC-LIS,5,20030905,144000,6.3800,6.3800,6.3700,6.3800,93858,0
PTC-LIS,5,20030905,144500,6.3800,6.3800,6.3700,6.3800,11477,0
PTC-LIS,5,20030905,145000,6.3800,6.3800,6.3700,6.3700,881,0
PTC-LIS,5,20030905,145500,6.3700,6.3700,6.3600,6.3600,56716,0
PTC-LIS,5,20030905,150000,6.3700,6.3800,6.3600,6.3700,63297,0
PTC-LIS,5,20030905,150500,6.3800,6.3800,6.3700,6.3700,84703,0
PTC-LIS,5,20030905,151000,6.3700,6.3800,6.3700,6.3700,2979,0
PTC-LIS,5,20030905,151500,6.3700,6.3700,6.3700,6.3700,37582,0
PTC-LIS,5,20030905,152000,6.3700,6.3700,6.3700,6.3700,18089,0
PTC-LIS,5,20030905,152500,6.3800,6.3800,6.3700,6.3700,55837,0
PTC-LIS,5,20030905,153000,6.3800,6.3800,6.3700,6.3700,139187,0
PTC-LIS,5,20030905,153500,6.3900,6.3900,6.3700,6.3900,115533,0
PTC-LIS,5,20030905,154500,6.3900,6.3900,6.3800,6.3800,22221,0
PTC-LIS,5,20030905,155000,6.3800,6.3800,6.3800,6.3800,60842,0
PTC-LIS,5,20030905,155500,6.3900,6.3900,6.3800,6.3800,13268,0
PTC-LIS,5,20030905,160000,6.3800,6.3800,6.3800,6.3800,40653,0
PTC-LIS,5,20030905,160500,6.3700,6.3800,6.3700,6.3800,92115,0
PTC-LIS,5,20030905,161000,6.3800,6.3800,6.3600,6.3600,106606,0
PTC-LIS,5,20030905,161500,6.3600,6.3600,6.3500,6.3600,93351,0
PTC-LIS,5,20030905,162000,6.3600,6.3700,6.3500,6.3600,201715,0
PTC-LIS,5,20030905,162500,6.3600,6.3700,6.3600,6.3700,84131,0
PTC-LIS,5,20030905,163000,6.3800,6.3800,6.3800,6.3800,50000,0
