<Ticker>,<Per>,<DTYYYYMMDD>,<TIME>,<Open>,<High>,<Low>,<Close>,<Vol>,<Openint>
BasteBandiAlborz_Share,d,20030303,000000,1385.00,1385.00,1385.00,1385.00,1000,0000,CapitalIncreaseIncludingContribution
BasteBandiAlborz_Share,d,20030305,000000,1921.00,1921.79,1385.00,1385.00,3440327,0000,CapitalIncreaseIncludingContribution
BasteBandiAlborz_Share,d,20030405,000000,1400.00,1400.00,1400.00,1400.00,500,0000,CapitalIncreaseIncludingContribution
BasteBandiAlborz_Share,d,20030407,000000,1400.00,1400.00,1400.00,1400.00,18000,0000,CapitalIncreaseIncludingContribution
BasteBandiAlborz_Share,d,20030528,000000,1400.00,1400.00,1400.00,1400.00,100,0000,CapitalIncreaseIncludingContribution
BasteBandiAlborz_Share,d,20030820,000000,1300.00,1300.00,1300.00,1300.00,2000,0000,CapitalIncreaseIncludingContribution
BasteBandiAlborz_Share,d,20040131,000000,1340.00,1340.00,1340.00,1340.00,4500,0000,CapitalIncreaseIncludingContribution
BasteBandiAlborz_Share,d,20040428,000000,1406.69,1406.69,1340.50,1340.50,110,0000,CapitalIncreaseIncludingContribution
BasteBandiAlborz_Share,d,20040503,000000,1404.82,1404.82,1343.50,1343.50,410,0000,CapitalIncreaseIncludingContribution
BasteBandiAlborz_Share,d,20040505,000000,1402.35,1402.35,1347.50,1347.50,510,0000,CapitalIncreaseIncludingContribution
BasteBandiAlborz_Share,d,20040828,000000,2000.00,2000.00,1400.00,1500.00,6010,0000,CapitalIncreaseIncludingContribution
BasteBandiAlborz_Share,d,20040831,000000,1500.00,1500.00,1500.00,1500.00,550100,0000,CapitalIncreaseIncludingContribution
BasteBandiAlborz_Share,d,20040901,000000,1500.00,1500.00,1500.00,1500.00,49900,0000,CapitalIncreaseIncludingContribution
BasteBandiAlborz_Share,d,20040912,000000,1575.00,1575.00,1507.00,1507.00,510,0000,CapitalIncreaseIncludingContribution
BasteBandiAlborz_Share,d,20050123,000000,1573.00,1573.00,1510.00,1510.00,510,0000,CapitalIncreaseIncludingContribution
BasteBandiAlborz_Share,d,20050205,000000,1510.00,1510.00,1510.00,1510.00,1206010,0000,CapitalIncreaseIncludingContribution
BasteBandiAlborz_Share,d,20050507,000000,1510.00,1510.00,1510.00,1510.00,900,0000,CapitalIncreaseIncludingContribution
BasteBandiAlborz_Share,d,20050508,000000,1510.00,1510.00,1510.00,1510.00,11600,0000,CapitalIncreaseIncludingContribution
BasteBandiAlborz_Share,d,20051120,000000,1480.00,1480.00,1480.00,1480.00,12500,0000,CapitalIncreaseIncludingContribution
BasteBandiAlborz_Share,d,20060115,000000,1480.00,1480.00,1480.00,1480.00,500000,0000,CapitalIncreaseIncludingContribution
BasteBandiAlborz_Share,d,20060118,000000,1480.00,1480.00,1480.00,1480.00,100000,0000,CapitalIncreaseIncludingContribution
