<Ticker>,<Per>,<DTYYYYMMDD>,<TIME>,<Open>,<High>,<Low>,<Close>,<Vol>,<Openint>
DorinKashan_Share,d,20031021,000000,2800.00,2800.00,2800.00,2800.00,10000,0000,CapitalIncreaseIncludingContribution
DorinKashan_Share,d,20040407,000000,2660.00,2794.00,2660.00,2794.00,210,0000,CapitalIncreaseIncludingContribution
DorinKashan_Share,d,20040410,000000,2660.00,2690.00,2655.00,2663.00,108352,0000,CapitalIncreaseIncludingContribution
DorinKashan_Share,d,20040412,000000,2663.00,2663.00,2650.00,2659.00,10330,0000,CapitalIncreaseIncludingContribution
DorinKashan_Share,d,20040413,000000,2663.00,2666.00,2661.00,2661.00,2110,0000,CapitalIncreaseIncludingContribution
DorinKashan_Share,d,20040414,000000,2666.00,2794.00,2666.00,2708.00,6010,0000,CapitalIncreaseIncludingContribution
DorinKashan_Share,d,20040417,000000,2843.00,2843.00,2722.00,2722.00,510,0000,CapitalIncreaseIncludingContribution
DorinKashan_Share,d,20040421,000000,2858.00,2858.00,2736.00,2736.00,510,0000,CapitalIncreaseIncludingContribution
DorinKashan_Share,d,20040425,000000,2858.00,2858.00,2812.00,2812.00,3010,0000,CapitalIncreaseIncludingContribution
DorinKashan_Share,d,20040426,000000,2952.00,2952.00,2952.00,2952.00,5000,0000,CapitalIncreaseIncludingContribution
DorinKashan_Share,d,20040427,000000,3099.00,3099.00,3099.00,3099.00,9000,0000,CapitalIncreaseIncludingContribution
DorinKashan_Share,d,20040428,000000,3253.00,3253.00,3253.00,3253.00,5000,0000,CapitalIncreaseIncludingContribution
DorinKashan_Share,d,20040501,000000,3415.00,3415.00,3400.00,3414.00,59002,0000,CapitalIncreaseIncludingContribution
DorinKashan_Share,d,20040502,000000,3584.00,3584.00,3583.00,3583.00,17591,0000,CapitalIncreaseIncludingContribution
DorinKashan_Share,d,20040503,000000,3592.00,3592.00,3588.00,3588.00,3010,0000,CapitalIncreaseIncludingContribution
DorinKashan_Share,d,20040504,000000,3767.00,3767.00,3767.00,3767.00,22985,0000,CapitalIncreaseIncludingContribution
DorinKashan_Share,d,20040508,000000,3767.00,3767.00,3767.00,3767.00,526,0000,CapitalIncreaseIncludingContribution
DorinKashan_Share,d,20040510,000000,3737.00,3760.00,3737.00,3760.00,1010,0000,CapitalIncreaseIncludingContribution
DorinKashan_Share,d,20040511,000000,3677.00,3739.00,3677.00,3739.00,1224,0000,CapitalIncreaseIncludingContribution
DorinKashan_Share,d,20040516,000000,3570.00,3703.00,3570.00,3703.00,1010,0000,CapitalIncreaseIncludingContribution
DorinKashan_Share,d,20040517,000000,3552.00,3632.00,3552.00,3632.00,2245,0000,CapitalIncreaseIncludingContribution
DorinKashan_Share,d,20040526,000000,3451.00,3632.00,3451.00,3632.00,110,0000,CapitalIncreaseIncludingContribution
DorinKashan_Share,d,20060318,000000,1500.00,1500.00,1500.00,1500.00,1700,0000,CapitalIncreaseIncludingContribution
DorinKashan_Share,d,20060319,000000,1530.00,1530.00,1470.00,1509.00,35346,0000,CapitalIncreaseIncludingContribution
DorinKashan_Share,d,20060325,000000,1530.00,1538.00,1527.00,1527.00,3725,0000,CapitalIncreaseIncludingContribution
DorinKashan_Share,d,20060326,000000,1527.00,1530.00,1530.00,1530.00,5000,0000,CapitalIncreaseIncludingContribution
DorinKashan_Share,d,20060327,000000,1530.00,1560.00,1534.00,1534.00,775,0000,CapitalIncreaseIncludingContribution
DorinKashan_Share,d,20060403,000000,1564.00,1564.00,1535.00,1535.00,324,0000,CapitalIncreaseIncludingContribution
DorinKashan_Share,d,20060404,000000,1565.00,1565.00,1539.00,1539.00,714,0000,CapitalIncreaseIncludingContribution
DorinKashan_Share,d,20060405,000000,1569.00,1569.00,1569.00,1569.00,7561,0000,CapitalIncreaseIncludingContribution
DorinKashan_Share,d,20060408,000000,1600.00,1600.00,1569.00,1569.00,75,0000,CapitalIncreaseIncludingContribution
DorinKashan_Share,d,20060410,000000,1600.00,1600.00,1572.00,1572.00,510,0000,CapitalIncreaseIncludingContribution
DorinKashan_Share,d,20060412,000000,1603.00,1603.00,1586.00,1586.00,2210,0000,CapitalIncreaseIncludingContribution
DorinKashan_Share,d,20060415,000000,1617.00,1617.00,1595.00,1595.00,1510,0000,CapitalIncreaseIncludingContribution
DorinKashan_Share,d,20060418,000000,1626.00,1626.00,1604.00,1604.00,1510,0000,CapitalIncreaseIncludingContribution
DorinKashan_Share,d,20060425,000000,1636.00,1636.00,1608.00,1608.00,661,0000,CapitalIncreaseIncludingContribution
DorinKashan_Share,d,20060429,000000,1640.00,1640.00,1640.00,1640.00,5000,0000,CapitalIncreaseIncludingContribution
DorinKashan_Share,d,20060430,000000,1672.00,1672.00,1646.00,1646.00,1010,0000,CapitalIncreaseIncludingContribution
DorinKashan_Share,d,20060502,000000,1678.00,1678.00,1652.00,1652.00,1010,0000,CapitalIncreaseIncludingContribution
DorinKashan_Share,d,20060503,000000,1685.00,1685.00,1685.00,1685.00,5000,0000,CapitalIncreaseIncludingContribution
DorinKashan_Share,d,20060506,000000,1718.00,1718.00,1718.00,1718.00,4850,0000,CapitalIncreaseIncludingContribution
DorinKashan_Share,d,20060508,000000,1752.00,1752.00,1718.00,1718.00,61,0000,CapitalIncreaseIncludingContribution
DorinKashan_Share,d,20060509,000000,1752.00,1752.00,1718.00,1718.00,110,0000,CapitalIncreaseIncludingContribution
DorinKashan_Share,d,20060510,000000,1752.00,1752.00,1719.00,1719.00,160,0000,CapitalIncreaseIncludingContribution
DorinKashan_Share,d,20060513,000000,1753.00,1753.00,1726.00,1726.00,1010,0000,CapitalIncreaseIncludingContribution
DorinKashan_Share,d,20060514,000000,1760.00,1760.00,1760.00,1760.00,52800,0000,CapitalIncreaseIncludingContribution
DorinKashan_Share,d,20060515,000000,1795.00,1795.00,1795.00,1795.00,52270,0000,CapitalIncreaseIncludingContribution
DorinKashan_Share,d,20060516,000000,1830.00,1830.00,1830.00,1830.00,10150,0000,CapitalIncreaseIncludingContribution
DorinKashan_Share,d,20060517,000000,1866.00,1866.00,1831.00,1831.00,260,0000,CapitalIncreaseIncludingContribution
DorinKashan_Share,d,20060520,000000,1867.00,1867.00,1867.00,1867.00,4800,0000,CapitalIncreaseIncludingContribution
DorinKashan_Share,d,20060521,000000,1904.00,1904.00,1904.00,1904.00,30965,0000,CapitalIncreaseIncludingContribution
DorinKashan_Share,d,20060522,000000,1942.00,1942.00,1906.00,1906.00,339,0000,CapitalIncreaseIncludingContribution
DorinKashan_Share,d,20060523,000000,1944.00,1944.00,1944.00,1944.00,4800,0000,CapitalIncreaseIncludingContribution
DorinKashan_Share,d,20060524,000000,1982.00,1982.00,1982.00,1982.00,88830,0000,CapitalIncreaseIncludingContribution
DorinKashan_Share,d,20060527,000000,1982.00,2021.00,2021.00,2021.00,4800,0000,CapitalIncreaseIncludingContribution
DorinKashan_Share,d,20060528,000000,2061.00,2061.00,2021.00,2021.00,108,0000,CapitalIncreaseIncludingContribution
DorinKashan_Share,d,20060529,000000,2061.00,2061.00,2061.00,2061.00,5040,0000,CapitalIncreaseIncludingContribution
DorinKashan_Share,d,20060530,000000,2102.00,2102.00,2102.00,2102.00,4800,0000,CapitalIncreaseIncludingContribution
DorinKashan_Share,d,20060531,000000,2144.00,2144.00,2144.00,2144.00,5000,0000,CapitalIncreaseIncludingContribution
DorinKashan_Share,d,20060603,000000,2186.00,2186.00,2186.00,2186.00,5000,0000,CapitalIncreaseIncludingContribution
DorinKashan_Share,d,20060606,000000,2229.00,2229.00,2229.00,2229.00,4800,0000,CapitalIncreaseIncludingContribution
DorinKashan_Share,d,20060607,000000,2273.00,2273.00,2273.00,2273.00,4800,0000,CapitalIncreaseIncludingContribution
DorinKashan_Share,d,20060610,000000,2318.00,2318.00,2318.00,2318.00,4800,0000,CapitalIncreaseIncludingContribution
DorinKashan_Share,d,20071120,000000,1100.00,1100.00,1100.00,1100.00,60000,0000,CapitalIncreaseIncludingContribution
DorinKashan_Share,d,20071211,000000,1100.00,1100.00,1000.00,1100.00,7000,0000,CapitalIncreaseIncludingContribution
