DATE|TRADE|TRADE_SIZE|VOLUME
2003-08-13 15:42:00|4.740000|400|4352348|
2003-08-13 15:42:00|4.740000|200|4352548|
2003-08-13 15:42:00|4.750000|100|4352648|
2003-08-13 15:42:00|4.740000|100|4352748|
2003-08-13 15:42:00|4.740000|100|4352848|
2003-08-13 15:42:00|4.740000|100|4352948|
2003-08-13 15:42:00|4.740000|200|4353148|
2003-08-13 15:42:00|4.740000|500|4353648|
2003-08-13 15:42:00|4.740000|200|4353848|
2003-08-13 15:42:00|4.740000|200|4354048|
2003-08-13 15:42:00|4.733000|800|4354848|
2003-08-13 15:42:00|4.732000|990|4355838|
2003-08-13 15:42:00|4.730000|12240|4368078|
2003-08-13 15:42:00|4.731000|4200|4372278|
2003-08-13 15:42:00|4.730000|370|4372648|
2003-08-13 15:42:00|4.731000|2722|4375370|
2003-08-13 15:42:00|4.730000|1560|4376930|
2003-08-13 15:42:00|4.730000|318|4377248|
2003-08-13 15:42:00|4.740000|300|4377548|
2003-08-13 15:42:00|4.732000|1000|4378548|
2003-08-13 15:42:00|4.731000|1400|4379948|
2003-08-13 15:42:00|4.730000|5900|4385848|
2003-08-13 15:43:00|4.730000|550|4386398|
2003-08-13 15:43:00|4.740000|500|4386898|
2003-08-13 15:43:00|4.740000|1000|4387898|
2003-08-13 15:43:00|4.739000|100|4387998|
2003-08-13 15:43:00|4.730000|1000|4388998|
2003-08-13 15:43:00|4.740000|2000|4390998|
2003-08-13 15:44:00|4.740000|100|4391098|
2003-08-13 15:44:00|4.730000|1000|4392098|
2003-08-13 15:44:00|4.739000|1500|4393598|
2003-08-13 15:44:00|4.740000|500|4394098|
2003-08-13 15:44:00|4.740000|200|4394298|
2003-08-13 15:44:00|4.740000|100|4394398|
2003-08-13 15:44:00|4.730000|100|4394498|
2003-08-13 15:44:00|4.730000|2500|4396998|
2003-08-13 15:44:00|4.732000|1000|4397998|
2003-08-13 15:44:00|4.731000|1400|4399398|
2003-08-13 15:44:00|4.730000|3232|4402630|
2003-08-13 15:44:00|4.730000|6534|4409164|
2003-08-13 15:44:00|4.730000|500|4409664|
2003-08-13 15:44:00|4.730000|1600|4411264|
2003-08-13 15:44:00|4.730000|500|4411764|
2003-08-13 15:44:00|4.730000|1000|4412764|
2003-08-13 15:44:00|4.730000|500|4413264|
2003-08-13 15:44:00|4.730000|1900|4415164|
2003-08-13 15:44:00|4.730000|300|4415464|
2003-08-13 15:44:00|4.730000|300|4415764|
2003-08-13 15:44:00|4.731000|300|4416064|
2003-08-13 15:44:00|4.730000|200|4416264|
2003-08-13 15:44:00|4.730000|600|4416864|
2003-08-13 15:44:00|4.730000|700|4417564|
2003-08-13 15:44:00|4.730000|200|4417764|
2003-08-13 15:44:00|4.740000|1500|4419264|
2003-08-13 15:44:00|4.730000|1600|4420864|
2003-08-13 15:44:00|4.730000|700|4421564|
2003-08-13 15:44:00|4.730000|1000|4422564|
2003-08-13 15:44:00|4.730000|300|4422864|
2003-08-13 15:44:00|4.730000|300|4423164|
2003-08-13 15:44:00|4.730000|200|4423364|
2003-08-13 15:44:00|4.730000|500|4423864|
2003-08-13 15:45:00|4.730000|1000|4424864|
2003-08-13 15:45:00|4.730000|200|4425064|
2003-08-13 15:45:00|4.730000|700|4425764|
2003-08-13 15:45:00|4.721000|3500|4429264|
2003-08-13 15:45:00|4.722000|800|4430064|
2003-08-13 15:45:00|4.730000|1000|4431064|
2003-08-13 15:45:00|4.730000|600|4431664|
2003-08-13 15:45:00|4.730000|100|4431764|
2003-08-13 15:45:00|4.730000|500|4432264|
2003-08-13 15:45:00|4.720000|800|4433064|
2003-08-13 15:45:00|4.730000|200|4434264|
2003-08-13 15:45:00|4.730000|100|4434364|
2003-08-13 15:45:00|4.720000|100|4434464|
2003-08-13 15:45:00|4.730000|800|4435264|
2003-08-13 15:45:00|4.730000|700|4435964|
2003-08-13 15:45:00|4.730000|100|4436064|
2003-08-13 15:45:00|4.730000|600|4436664|
2003-08-13 15:45:00|4.730000|1000|4437664|
2003-08-13 15:45:00|4.730000|600|4438264|
2003-08-13 15:45:00|4.730000|400|4438664|
2003-08-13 15:45:00|4.730000|900|4439564|
2003-08-13 15:45:00|4.730000|100|4439664|
2003-08-13 15:45:00|4.730000|200|4439864|
2003-08-13 15:45:00|4.739000|200|4440064|
2003-08-13 15:45:00|4.739000|300|4440364|
2003-08-13 15:46:00|4.750000|700|4441064|
2003-08-13 15:46:00|4.750000|200|4441264|
2003-08-13 15:46:00|4.750000|100|4441364|
2003-08-13 15:46:00|4.750000|400|4441764|
2003-08-13 15:46:00|4.758000|100|4441864|
2003-08-13 15:46:00|4.760000|100|4441964|
2003-08-13 15:46:00|4.780000|200|4442164|
2003-08-13 15:46:00|4.758000|100|4442264|
2003-08-13 15:46:00|4.759000|200|4442464|
2003-08-13 15:46:00|4.750000|600|4443064|
2003-08-13 15:46:00|4.750000|600|4443664|
2003-08-13 15:46:00|4.750000|700|4444364|
2003-08-13 15:46:00|4.750000|100|4444464|
2003-08-13 15:46:00|4.750000|1000|4445464|