KissMeData/166090/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	210600	7854987350	50400	50400	50400	50400	5734
3	20230612	210500	7854987350	50400	50400	50400	50400	0
4	20230612	210400	7854987350	50400	50400	50400	50400	0
5	20230612	210300	7854987350	50400	50400	50400	50400	0
6	20230612	210200	7854987350	50400	50400	50400	50400	0
7	20230612	210100	7854987350	50400	50400	50400	50400	0
8	20230612	210000	7854987350	50400	50400	50400	50400	0
9	20230612	205900	7854987350	50400	50400	50400	50400	0
10	20230612	205800	7854987350	50400	50400	50400	50400	0
11	20230612	205700	7854987350	50400	50400	50400	50400	0
12	20230612	205600	7854987350	50400	50400	50400	50400	0
13	20230612	205500	7854987350	50400	50400	50400	50400	0
14	20230612	205400	7854987350	50400	50400	50400	50400	0
15	20230612	205300	7854987350	50400	50400	50400	50400	0
16	20230612	205200	7854987350	50400	50400	50400	50400	0
17	20230612	205100	7854987350	50400	50400	50400	50400	0
18	20230612	205000	7854987350	50400	50400	50400	50400	0
19	20230612	204900	7854987350	50400	50400	50400	50400	0
20	20230612	204800	7854987350	50400	50400	50400	50400	0
21	20230612	204700	7854987350	50400	50400	50400	50400	0
22	20230612	204600	7854987350	50400	50400	50400	50400	0
23	20230612	204500	7854987350	50400	50400	50400	50400	0
24	20230612	204400	7854987350	50400	50400	50400	50400	0
25	20230612	204300	7854987350	50400	50400	50400	50400	0
26	20230612	204200	7854987350	50400	50400	50400	50400	0
27	20230612	204100	7854987350	50400	50400	50400	50400	0
28	20230612	204000	7854987350	50400	50400	50400	50400	0
29	20230612	203900	7854987350	50400	50400	50400	50400	0
30	20230612	203800	7854987350	50400	50400	50400	50400	0
31	20230612	203700	7854987350	50400	50400	50400	50400	0
32	20230612	203600	7854987350	50400	50400	50400	50400	5734
33	20230612	203500	7854987350	50400	50400	50400	50400	0
34	20230612	203400	7854987350	50400	50400	50400	50400	0
35	20230612	203300	7854987350	50400	50400	50400	50400	0
36	20230612	203200	7854987350	50400	50400	50400	50400	0
37	20230612	203100	7854987350	50400	50400	50400	50400	0
38	20230612	203000	7854987350	50400	50400	50400	50400	0
39	20230612	202900	7854987350	50400	50400	50400	50400	0
40	20230612	202800	7854987350	50400	50400	50400	50400	0
41	20230612	202700	7854987350	50400	50400	50400	50400	0
42	20230612	202600	7854987350	50400	50400	50400	50400	0
43	20230612	202500	7854987350	50400	50400	50400	50400	0
44	20230612	202400	7854987350	50400	50400	50400	50400	0
45	20230612	202300	7854987350	50400	50400	50400	50400	0
46	20230612	202200	7854987350	50400	50400	50400	50400	0
47	20230612	202100	7854987350	50400	50400	50400	50400	0
48	20230612	202000	7854987350	50400	50400	50400	50400	0
49	20230612	201900	7854987350	50400	50400	50400	50400	0
50	20230612	201800	7854987350	50400	50400	50400	50400	0
51	20230612	201700	7854987350	50400	50400	50400	50400	0
52	20230612	201600	7854987350	50400	50400	50400	50400	0
53	20230612	201500	7854987350	50400	50400	50400	50400	0
54	20230612	201400	7854987350	50400	50400	50400	50400	0
55	20230612	201300	7854987350	50400	50400	50400	50400	0
56	20230612	201200	7854987350	50400	50400	50400	50400	0
57	20230612	201100	7854987350	50400	50400	50400	50400	0
58	20230612	201000	7854987350	50400	50400	50400	50400	0
59	20230612	200900	7854987350	50400	50400	50400	50400	0
60	20230612	200800	7854987350	50400	50400	50400	50400	0
61	20230612	200700	7854987350	50400	50400	50400	50400	0
62	20230612	200600	7854987350	50400	50400	50400	50400	5734
63	20230612	200500	7854987350	50400	50400	50400	50400	0
64	20230612	200400	7854987350	50400	50400	50400	50400	0
65	20230612	200300	7854987350	50400	50400	50400	50400	0
66	20230612	200200	7854987350	50400	50400	50400	50400	0
67	20230612	200100	7854987350	50400	50400	50400	50400	0
68	20230612	200000	7854987350	50400	50400	50400	50400	0
69	20230612	195900	7854987350	50400	50400	50400	50400	0
70	20230612	195800	7854987350	50400	50400	50400	50400	0
71	20230612	195700	7854987350	50400	50400	50400	50400	0
72	20230612	195600	7854987350	50400	50400	50400	50400	0
73	20230612	195500	7854987350	50400	50400	50400	50400	0
74	20230612	195400	7854987350	50400	50400	50400	50400	0
75	20230612	195300	7854987350	50400	50400	50400	50400	0
76	20230612	195200	7854987350	50400	50400	50400	50400	0
77	20230612	195100	7854987350	50400	50400	50400	50400	0
78	20230612	195000	7854987350	50400	50400	50400	50400	0
79	20230612	194900	7854987350	50400	50400	50400	50400	0
80	20230612	194800	7854987350	50400	50400	50400	50400	0
81	20230612	194700	7854987350	50400	50400	50400	50400	0
82	20230612	194600	7854987350	50400	50400	50400	50400	0
83	20230612	194500	7854987350	50400	50400	50400	50400	0
84	20230612	194400	7854987350	50400	50400	50400	50400	0
85	20230612	194300	7854987350	50400	50400	50400	50400	0
86	20230612	194200	7854987350	50400	50400	50400	50400	0
87	20230612	194100	7854987350	50400	50400	50400	50400	0
88	20230612	194000	7854987350	50400	50400	50400	50400	0
89	20230612	193900	7854987350	50400	50400	50400	50400	0
90	20230612	193800	7854987350	50400	50400	50400	50400	0
91	20230612	193700	7854987350	50400	50400	50400	50400	0
92	20230612	193600	7854987350	50400	50400	50400	50400	5734
93	20230612	193500	7854987350	50400	50400	50400	50400	0
94	20230612	193400	7854987350	50400	50400	50400	50400	0
95	20230612	193300	7854987350	50400	50400	50400	50400	0
96	20230612	193200	7854987350	50400	50400	50400	50400	0
97	20230612	193100	7854987350	50400	50400	50400	50400	0
98	20230612	193000	7854987350	50400	50400	50400	50400	0
99	20230612	192900	7854987350	50400	50400	50400	50400	0
100	20230612	192800	7854987350	50400	50400	50400	50400	0
101	20230612	192700	7854987350	50400	50400	50400	50400	0
102	20230612	192600	7854987350	50400	50400	50400	50400	0
103	20230612	192500	7854987350	50400	50400	50400	50400	0
104	20230612	192400	7854987350	50400	50400	50400	50400	0
105	20230612	192300	7854987350	50400	50400	50400	50400	0
106	20230612	192200	7854987350	50400	50400	50400	50400	0
107	20230612	192100	7854987350	50400	50400	50400	50400	0
108	20230612	192000	7854987350	50400	50400	50400	50400	0
109	20230612	191900	7854987350	50400	50400	50400	50400	0
110	20230612	191800	7854987350	50400	50400	50400	50400	0
111	20230612	191700	7854987350	50400	50400	50400	50400	0
112	20230612	191600	7854987350	50400	50400	50400	50400	0
113	20230612	191500	7854987350	50400	50400	50400	50400	0
114	20230612	191400	7854987350	50400	50400	50400	50400	0
115	20230612	191300	7854987350	50400	50400	50400	50400	0
116	20230612	191200	7854987350	50400	50400	50400	50400	0
117	20230612	191100	7854987350	50400	50400	50400	50400	0
118	20230612	191000	7854987350	50400	50400	50400	50400	0
119	20230612	190900	7854987350	50400	50400	50400	50400	0
120	20230612	190800	7854987350	50400	50400	50400	50400	0
121	20230612	190700	7854987350	50400	50400	50400	50400	0
122	20230612	190600	7854987350	50400	50400	50400	50400	5734
123	20230612	190500	7854987350	50400	50400	50400	50400	0
124	20230612	190400	7854987350	50400	50400	50400	50400	0
125	20230612	190300	7854987350	50400	50400	50400	50400	0
126	20230612	190200	7854987350	50400	50400	50400	50400	0
127	20230612	190100	7854987350	50400	50400	50400	50400	0
128	20230612	190000	7854987350	50400	50400	50400	50400	0
129	20230612	185900	7854987350	50400	50400	50400	50400	0
130	20230612	185800	7854987350	50400	50400	50400	50400	0
131	20230612	185700	7854987350	50400	50400	50400	50400	0
132	20230612	185600	7854987350	50400	50400	50400	50400	0
133	20230612	185500	7854987350	50400	50400	50400	50400	0
134	20230612	185400	7854987350	50400	50400	50400	50400	0
135	20230612	185300	7854987350	50400	50400	50400	50400	0
136	20230612	185200	7854987350	50400	50400	50400	50400	0
137	20230612	185100	7854987350	50400	50400	50400	50400	0
138	20230612	185000	7854987350	50400	50400	50400	50400	0
139	20230612	184900	7854987350	50400	50400	50400	50400	0
140	20230612	184800	7854987350	50400	50400	50400	50400	0
141	20230612	184700	7854987350	50400	50400	50400	50400	0
142	20230612	184600	7854987350	50400	50400	50400	50400	0
143	20230612	184500	7854987350	50400	50400	50400	50400	0
144	20230612	184400	7854987350	50400	50400	50400	50400	0
145	20230612	184300	7854987350	50400	50400	50400	50400	0
146	20230612	184200	7854987350	50400	50400	50400	50400	0
147	20230612	184100	7854987350	50400	50400	50400	50400	0
148	20230612	184000	7854987350	50400	50400	50400	50400	0
149	20230612	183900	7854987350	50400	50400	50400	50400	0
150	20230612	183800	7854987350	50400	50400	50400	50400	0
151	20230612	183700	7854987350	50400	50400	50400	50400	0
152	20230612	183600	7854987350	50400	50400	50400	50400	5734
153	20230612	183500	7854987350	50400	50400	50400	50400	0
154	20230612	183400	7854987350	50400	50400	50400	50400	0
155	20230612	183300	7854987350	50400	50400	50400	50400	0
156	20230612	183200	7854987350	50400	50400	50400	50400	0
157	20230612	183100	7854987350	50400	50400	50400	50400	0
158	20230612	183000	7854987350	50400	50400	50400	50400	0
159	20230612	182900	7854987350	50400	50400	50400	50400	0
160	20230612	182800	7854987350	50400	50400	50400	50400	0
161	20230612	182700	7854987350	50400	50400	50400	50400	0
162	20230612	182600	7854987350	50400	50400	50400	50400	0
163	20230612	182500	7854987350	50400	50400	50400	50400	0
164	20230612	182400	7854987350	50400	50400	50400	50400	0
165	20230612	182300	7854987350	50400	50400	50400	50400	0
166	20230612	182200	7854987350	50400	50400	50400	50400	0
167	20230612	182100	7854987350	50400	50400	50400	50400	0
168	20230612	182000	7854987350	50400	50400	50400	50400	0
169	20230612	181900	7854987350	50400	50400	50400	50400	0
170	20230612	181800	7854987350	50400	50400	50400	50400	0
171	20230612	181700	7854987350	50400	50400	50400	50400	0
172	20230612	181600	7854987350	50400	50400	50400	50400	0
173	20230612	181500	7854987350	50400	50400	50400	50400	0
174	20230612	181400	7854987350	50400	50400	50400	50400	0
175	20230612	181300	7854987350	50400	50400	50400	50400	0
176	20230612	181200	7854987350	50400	50400	50400	50400	0
177	20230612	181100	7854987350	50400	50400	50400	50400	0
178	20230612	181000	7854987350	50400	50400	50400	50400	0
179	20230612	180900	7854987350	50400	50400	50400	50400	0
180	20230612	180800	7854987350	50400	50400	50400	50400	0
181	20230612	180700	7854987350	50400	50400	50400	50400	0
182	20230612	180600	7854987350	50400	50400	50400	50400	5734
183	20230612	180500	7854987350	50400	50400	50400	50400	0
184	20230612	180400	7854987350	50400	50400	50400	50400	0
185	20230612	180300	7854987350	50400	50400	50400	50400	0
186	20230612	180200	7854987350	50400	50400	50400	50400	0
187	20230612	180100	7854987350	50400	50400	50400	50400	0
188	20230612	180000	7854987350	50400	50400	50400	50400	0
189	20230612	175900	7854987350	50400	50400	50400	50400	0
190	20230612	175800	7854987350	50400	50400	50400	50400	0
191	20230612	175700	7854987350	50400	50400	50400	50400	0
192	20230612	175600	7854987350	50400	50400	50400	50400	0
193	20230612	175500	7854987350	50400	50400	50400	50400	0
194	20230612	175400	7854987350	50400	50400	50400	50400	0
195	20230612	175300	7854987350	50400	50400	50400	50400	0
196	20230612	175200	7854987350	50400	50400	50400	50400	0
197	20230612	175100	7854987350	50400	50400	50400	50400	0
198	20230612	175000	7854987350	50400	50400	50400	50400	0
199	20230612	174900	7854987350	50400	50400	50400	50400	0
200	20230612	174800	7854987350	50400	50400	50400	50400	0
201	20230612	174700	7854987350	50400	50400	50400	50400	0
202	20230612	174600	7854987350	50400	50400	50400	50400	0
203	20230612	174500	7854987350	50400	50400	50400	50400	0
204	20230612	174400	7854987350	50400	50400	50400	50400	0
205	20230612	174300	7854987350	50400	50400	50400	50400	0
206	20230612	174200	7854987350	50400	50400	50400	50400	0
207	20230612	174100	7854987350	50400	50400	50400	50400	0
208	20230612	174000	7854987350	50400	50400	50400	50400	0
209	20230612	173900	7854987350	50400	50400	50400	50400	0
210	20230612	173800	7854987350	50400	50400	50400	50400	0
211	20230612	173700	7854987350	50400	50400	50400	50400	0
212	20230612	173600	7854987350	50400	50400	50400	50400	5734
213	20230612	173500	7854987350	50400	50400	50400	50400	0
214	20230612	173400	7854987350	50400	50400	50400	50400	0
215	20230612	173300	7854987350	50400	50400	50400	50400	0
216	20230612	173200	7854987350	50400	50400	50400	50400	0
217	20230612	173100	7854987350	50400	50400	50400	50400	0
218	20230612	173000	7854987350	50400	50400	50400	50400	0
219	20230612	172900	7854987350	50400	50400	50400	50400	0
220	20230612	172800	7854987350	50400	50400	50400	50400	0
221	20230612	172700	7854987350	50400	50400	50400	50400	0
222	20230612	172600	7854987350	50400	50400	50400	50400	0
223	20230612	172500	7854987350	50400	50400	50400	50400	0
224	20230612	172400	7854987350	50400	50400	50400	50400	0
225	20230612	172300	7854987350	50400	50400	50400	50400	0
226	20230612	172200	7854987350	50400	50400	50400	50400	0
227	20230612	172100	7854987350	50400	50400	50400	50400	0
228	20230612	172000	7854987350	50400	50400	50400	50400	0
229	20230612	171900	7854987350	50400	50400	50400	50400	0
230	20230612	171800	7854987350	50400	50400	50400	50400	0
231	20230612	171700	7854987350	50400	50400	50400	50400	0
232	20230612	171600	7854987350	50400	50400	50400	50400	0
233	20230612	171500	7854987350	50400	50400	50400	50400	0
234	20230612	171400	7854987350	50400	50400	50400	50400	0
235	20230612	171300	7854987350	50400	50400	50400	50400	0
236	20230612	171200	7854987350	50400	50400	50400	50400	0
237	20230612	171100	7854987350	50400	50400	50400	50400	0
238	20230612	171000	7854987350	50400	50400	50400	50400	0
239	20230612	170900	7854987350	50400	50400	50400	50400	0
240	20230612	170800	7854987350	50400	50400	50400	50400	0
241	20230612	170700	7854987350	50400	50400	50400	50400	0
242	20230612	170600	7854987350	50400	50400	50400	50400	5734
243	20230612	170500	7854987350	50400	50400	50400	50400	0
244	20230612	170400	7854987350	50400	50400	50400	50400	0
245	20230612	170300	7854987350	50400	50400	50400	50400	0
246	20230612	170200	7854987350	50400	50400	50400	50400	0
247	20230612	170100	7854987350	50400	50400	50400	50400	0
248	20230612	170000	7854987350	50400	50400	50400	50400	0
249	20230612	165900	7854987350	50400	50400	50400	50400	0
250	20230612	165800	7854987350	50400	50400	50400	50400	0
251	20230612	165700	7854987350	50400	50400	50400	50400	0
252	20230612	165600	7854987350	50400	50400	50400	50400	0
253	20230612	165500	7854987350	50400	50400	50400	50400	0
254	20230612	165400	7854987350	50400	50400	50400	50400	0
255	20230612	165300	7854987350	50400	50400	50400	50400	0
256	20230612	165200	7854987350	50400	50400	50400	50400	0
257	20230612	165100	7854987350	50400	50400	50400	50400	0
258	20230612	165000	7854987350	50400	50400	50400	50400	0
259	20230612	164900	7854987350	50400	50400	50400	50400	0
260	20230612	164800	7854987350	50400	50400	50400	50400	0
261	20230612	164700	7854987350	50400	50400	50400	50400	0
262	20230612	164600	7854987350	50400	50400	50400	50400	0
263	20230612	164500	7854987350	50400	50400	50400	50400	0
264	20230612	164400	7854987350	50400	50400	50400	50400	0
265	20230612	164300	7854987350	50400	50400	50400	50400	0
266	20230612	164200	7854987350	50400	50400	50400	50400	0
267	20230612	164100	7854987350	50400	50400	50400	50400	0
268	20230612	164000	7854987350	50400	50400	50400	50400	0
269	20230612	163900	7854987350	50400	50400	50400	50400	0
270	20230612	163800	7854987350	50400	50400	50400	50400	0
271	20230612	163700	7854987350	50400	50400	50400	50400	0
272	20230612	163600	7854987350	50400	50400	50400	50400	5734
273	20230612	163500	7854987350	50400	50400	50400	50400	0
274	20230612	163400	7854987350	50400	50400	50400	50400	0
275	20230612	163300	7854987350	50400	50400	50400	50400	0
276	20230612	163200	7854987350	50400	50400	50400	50400	0
277	20230612	163100	7854987350	50400	50400	50400	50400	0
278	20230612	163000	7854987350	50400	50400	50400	50400	0
279	20230612	162900	7854987350	50400	50400	50400	50400	0
280	20230612	162800	7854987350	50400	50400	50400	50400	0
281	20230612	162700	7854987350	50400	50400	50400	50400	0
282	20230612	162600	7854987350	50400	50400	50400	50400	0
283	20230612	162500	7854987350	50400	50400	50400	50400	0
284	20230612	162400	7854987350	50400	50400	50400	50400	0
285	20230612	162300	7854987350	50400	50400	50400	50400	0
286	20230612	162200	7854987350	50400	50400	50400	50400	0
287	20230612	162100	7854987350	50400	50400	50400	50400	0
288	20230612	162000	7854987350	50400	50400	50400	50400	0
289	20230612	161900	7854987350	50400	50400	50400	50400	0
290	20230612	161800	7854987350	50400	50400	50400	50400	0
291	20230612	161700	7854987350	50400	50400	50400	50400	0
292	20230612	161600	7854987350	50400	50400	50400	50400	0
293	20230612	161500	7854987350	50400	50400	50400	50400	0
294	20230612	161400	7854987350	50400	50400	50400	50400	0
295	20230612	161300	7854987350	50400	50400	50400	50400	0
296	20230612	161200	7854987350	50400	50400	50400	50400	0
297	20230612	161100	7854987350	50400	50400	50400	50400	0
298	20230612	161000	7854987350	50400	50400	50400	50400	0
299	20230612	160900	7854987350	50400	50400	50400	50400	0
300	20230612	160800	7854987350	50400	50400	50400	50400	0
301	20230612	160700	7854987350	50400	50400	50400	50400	0
302	20230612	160600	7854987350	50400	50400	50400	50400	5734
303	20230612	160500	7854987350	50400	50400	50400	50400	0
304	20230612	160400	7854987350	50400	50400	50400	50400	0
305	20230612	160300	7854987350	50400	50400	50400	50400	0
306	20230612	160200	7854987350	50400	50400	50400	50400	0
307	20230612	160100	7854987350	50400	50400	50400	50400	0
308	20230612	160000	7854987350	50400	50400	50400	50400	0
309	20230612	155900	7854987350	50400	50400	50400	50400	0
310	20230612	155800	7854987350	50400	50400	50400	50400	0
311	20230612	155700	7854987350	50400	50400	50400	50400	0
312	20230612	155600	7854987350	50400	50400	50400	50400	0
313	20230612	155500	7854987350	50400	50400	50400	50400	0
314	20230612	155400	7854987350	50400	50400	50400	50400	0
315	20230612	155300	7854987350	50400	50400	50400	50400	0
316	20230612	155200	7854987350	50400	50400	50400	50400	0
317	20230612	155100	7854987350	50400	50400	50400	50400	0
318	20230612	155000	7854987350	50400	50400	50400	50400	0
319	20230612	154900	7854987350	50400	50400	50400	50400	0
320	20230612	154800	7854987350	50400	50400	50400	50400	0
321	20230612	154700	7854987350	50400	50400	50400	50400	0
322	20230612	154600	7854987350	50400	50400	50400	50400	0
323	20230612	154500	7854987350	50400	50400	50400	50400	0
324	20230612	154400	7854987350	50400	50400	50400	50400	0
325	20230612	154300	7854987350	50400	50400	50400	50400	0
326	20230612	154200	7854987350	50400	50400	50400	50400	0
327	20230612	154100	7854987350	50400	50400	50400	50400	0
328	20230612	154000	7854987350	50400	50400	50400	50400	0
329	20230612	153900	7854987350	50400	50400	50400	50400	0
330	20230612	153800	7854987350	50400	50400	50400	50400	0
331	20230612	153700	7854987350	50400	50400	50400	50400	0
332	20230612	153600	7854987350	50400	50400	50400	50400	5734
333	20230612	153500	7854987350	50400	50400	50400	50400	0
334	20230612	153400	7854987350	50400	50400	50400	50400	0
335	20230612	153300	7854987350	50400	50400	50400	50400	0
336	20230612	153200	7854987350	50400	50400	50400	50400	0
337	20230612	153100	7854987350	50400	50400	50400	50400	0
338	20230612	153000	7854987350	50400	50400	50400	50400	5734
339	20230612	152900	7565993750	50200	50200	50200	50200	0
340	20230612	152800	7565993750	50200	50200	50200	50200	0
341	20230612	152700	7565993750	50200	50200	50200	50200	0
342	20230612	152600	7565993750	50200	50200	50200	50200	0
343	20230612	152500	7565993750	50200	50200	50200	50200	0
344	20230612	152400	7565993750	50200	50200	50200	50200	0
345	20230612	152300	7565993750	50200	50200	50200	50200	0
346	20230612	152200	7565993750	50200	50200	50200	50200	0
347	20230612	152100	7565993750	50200	50200	50200	50200	0
348	20230612	152000	7565993750	50200	50200	50200	50200	0
349	20230612	151900	7565993750	50200	50200	50200	50100	286
350	20230612	151800	7551643250	50200	50200	50200	50100	475
351	20230612	151700	7527814350	50100	50100	50200	50100	556
352	20230612	151600	7499933750	50200	50100	50200	50100	518
353	20230612	151500	7473952750	50200	50100	50200	50100	515
354	20230612	151400	7448125350	50200	50100	50200	50100	351
355	20230612	151300	7430515250	50200	50000	50200	50000	567
356	20230612	151200	7402069050	50200	50100	50200	50000	415
357	20230612	151100	7381274150	50100	50100	50200	50000	262
358	20230612	151000	7368137250	50100	50200	50200	50000	278
359	20230612	150900	7354204050	50200	50000	50200	50000	303
360	20230612	150800	7339013350	50000	50100	50100	50000	307
361	20230612	150700	7323637750	50200	50100	50200	50100	394
362	20230612	150600	7303888550	50000	50100	50200	50000	273
363	20230612	150500	7290204250	50100	50300	50300	50000	338
364	20230612	150400	7273241350	50200	50100	50300	50100	494
365	20230612	150300	7248446050	50100	50100	50300	50000	264
366	20230612	150200	7235200850	50100	50100	50100	50000	230
367	20230612	150100	7223685350	50100	50000	50100	50000	475
368	20230612	150000	7199910950	50000	50100	50100	50000	882
369	20230612	145900	7155785850	50000	50000	50100	50000	311
370	20230612	145800	7140216450	50100	50000	50100	50000	312
371	20230612	145700	7124588850	50000	50100	50100	50000	429
372	20230612	145600	7103117050	50000	50000	50100	49950	710
373	20230612	145500	7067595000	50100	50200	50400	50100	836
374	20230612	145400	7025633700	50300	50200	50400	50200	339
375	20230612	145300	7008579300	50200	50200	50400	50200	237
376	20230612	145200	6996659300	50300	50300	50400	50200	297
377	20230612	145100	6981717800	50400	50300	50400	50200	383
378	20230612	145000	6962447700	50300	50300	50400	50200	396
379	20230612	144900	6942515100	50400	50300	50500	50200	323
380	20230612	144800	6926245900	50400	50200	50400	50200	235
381	20230612	144700	6914417700	50200	50200	50300	50200	400
382	20230612	144600	6894310100	50200	50400	50500	50200	614
383	20230612	144500	6863401600	50300	50300	50400	50300	217
384	20230612	144400	6852469200	50200	50300	50400	50200	551
385	20230612	144300	6824726900	50300	50200	50400	50200	165
386	20230612	144200	6816421000	50200	50300	50400	50200	316
387	20230612	144100	6800528900	50200	50100	50300	50100	650
388	20230612	144000	6767889700	50100	50000	50200	50000	212
389	20230612	143900	6757254200	50000	50200	50300	49950	475
390	20230612	143800	6733471250	50200	50100	50200	50100	564
391	20230612	143700	6705195150	50100	50100	50300	50000	795
392	20230612	143600	6665343050	50200	50100	50300	50100	437
393	20230612	143500	6643415350	50100	50200	50200	50100	418
394	20230612	143400	6622458950	50200	50200	50200	50100	665
395	20230612	143300	6589096450	50200	50200	50200	49950	832
396	20230612	143200	6547448000	50200	50100	50200	50000	233
397	20230612	143100	6535772800	50100	50000	50100	49950	323
398	20230612	143000	6519617600	49950	50000	50000	49950	256
399	20230612	142900	6506818200	50000	50000	50000	49950	309
400	20230612	142800	6491369350	49950	49950	50000	49950	177
401	20230612	142700	6482519850	49950	49900	50000	49900	1141
402	20230612	142600	6425543000	49900	49900	49900	49850	461
403	20230612	142500	6402539700	49850	50100	50100	49850	1224
404	20230612	142400	6341379050	50000	50100	50100	50000	516
405	20230612	142300	6315528450	50000	50000	50200	50000	1007
406	20230612	142200	6265147650	50000	50000	50200	49950	822
407	20230612	142100	6223996950	49950	50000	50100	49950	342
408	20230612	142000	6206895200	49950	50000	50000	49950	255
409	20230612	141900	6194145800	49950	49950	50000	49900	328
410	20230612	141800	6177758550	49950	50000	50000	49900	328
411	20230612	141700	6161366700	49950	49900	50000	49900	367
412	20230612	141600	6143034100	49900	49900	50000	49850	311
413	20230612	141500	6127498400	49900	49750	49900	49750	535
414	20230612	141400	6100841800	49750	50100	50100	49600	3562
415	20230612	141300	5923542250	49900	50000	50100	49900	886
416	20230612	141200	5879262300	50100	50100	50100	49950	595
417	20230612	141100	5849496150	50000	50000	50100	50000	405
418	20230612	141000	5829234050	50000	50200	50200	50000	675
419	20230612	140900	5795453650	50100	50100	50100	50000	486
420	20230612	140800	5771126850	50000	50400	50400	50000	640
421	20230612	140700	5739014050	50300	50100	50300	50100	265
422	20230612	140600	5725696650	50300	50200	50400	50100	330
423	20230612	140500	5709106850	50200	50100	50300	50000	662
424	20230612	140400	5675919650	50100	50200	50200	50000	189
425	20230612	140300	5666443750	50100	50100	50200	50000	324
426	20230612	140200	5650203750	50000	50300	50300	50000	355
427	20230612	140100	5632377050	50300	50200	50300	50100	573
428	20230612	140000	5603638550	50300	50200	50300	50100	313
429	20230612	135900	5587935450	50300	50200	50300	50100	452
430	20230612	135800	5565246050	50200	50100	50200	50100	267
431	20230612	135700	5551844150	50200	50300	50300	50100	338
432	20230612	135600	5534861850	50300	50400	50400	50300	257
433	20230612	135500	5521915550	50500	50300	50500	50300	309
434	20230612	135400	5506325950	50300	50400	50500	50200	265
435	20230612	135300	5492983150	50500	50200	50500	50200	307
436	20230612	135200	5477511050	50300	50300	50400	50200	373
437	20230612	135100	5458739850	50300	50400	50400	50200	262
438	20230612	135000	5445553450	50300	50300	50500	50300	280
439	20230612	134900	5431452750	50300	50300	50400	50300	244
440	20230612	134800	5419165150	50300	50200	50400	50200	273
441	20230612	134700	5405418750	50300	50500	50500	50200	503
442	20230612	134600	5380103550	50500	50200	50500	50200	265
443	20230612	134500	5366761250	50200	50400	50400	50200	357
444	20230612	134400	5348783150	50300	50400	50400	50300	230
445	20230612	134300	5337201850	50200	50200	50300	50200	192
446	20230612	134200	5327545350	50200	50400	50500	50200	286
447	20230612	134100	5313139450	50300	50300	50400	50300	280
448	20230612	134000	5299040450	50300	50200	50400	50200	143
449	20230612	133900	5291842650	50200	50300	50400	50200	316
450	20230612	133800	5275931950	50400	50300	50400	50300	210
451	20230612	133700	5265348450	50300	50400	50500	50300	221
452	20230612	133600	5254197750	50400	50300	50400	50300	144
453	20230612	133500	5246940950	50400	50400	50500	50400	482
454	20230612	133400	5222628650	50400	50600	50600	50400	370
455	20230612	133300	5203928450	50600	50500	50600	50400	318
456	20230612	133200	5187865250	50500	50500	50600	50500	117
457	20230612	133100	5181946650	50500	50600	50600	50300	316
458	20230612	133000	5165996950	50500	50400	50500	50300	306
459	20230612	132900	5150553050	50500	50400	50500	50400	210
460	20230612	132800	5139950650	50300	50400	50500	50300	340
461	20230612	132700	5122820450	50300	50300	50400	50200	182
462	20230612	132600	5113655350	50300	50300	50400	50200	379
463	20230612	132500	5094606150	50300	50300	50400	50200	371
464	20230612	132400	5075945650	50300	50200	50400	50200	264
465	20230612	132300	5062662350	50200	50300	50400	50200	415
466	20230612	132200	5041786250	50300	50100	50300	50100	144
467	20230612	132100	5034548450	50100	50200	50200	50100	300
468	20230612	132000	5019496350	50200	50300	50300	50100	564
469	20230612	131900	4991197650	50300	50200	50300	50100	140
470	20230612	131800	4984165650	50200	50100	50200	50100	210
471	20230612	131700	4973626150	50000	50300	50400	50000	815
472	20230612	131600	4932764350	50300	50200	50400	50200	213
473	20230612	131500	4922048450	50200	50200	50300	50100	411
474	20230612	131400	4901403950	50200	50100	50200	50000	1293
475	20230612	131300	4836608650	50000	50100	50100	50000	675
476	20230612	131200	4802819850	50100	50000	50100	49950	451
477	20230612	131100	4780268200	50000	49950	50000	49950	196
478	20230612	131000	4770470350	49950	49950	49950	49900	111
479	20230612	130900	4764926150	49900	49950	49950	49900	36
480	20230612	130800	4763128750	49900	49900	49950	49900	43
481	20230612	130700	4760981150	49950	49900	49950	49900	47
482	20230612	130600	4758634450	49900	49950	49950	49900	231
483	20230612	130500	4747096200	49950	49950	50000	49950	41
484	20230612	130400	4745047250	50000	49950	50000	49950	14
485	20230612	130300	4744347350	50000	49950	50000	49950	45
486	20230612	130200	4742097750	49950	49950	50000	49950	38
487	20230612	130100	4740199500	49950	50000	50000	49900	350
488	20230612	130000	4722700400	50000	49900	50000	49900	1004
489	20230612	125900	4672515250	49900	49950	49950	49900	107
490	20230612	125800	4667175800	49950	49900	49950	49900	13
491	20230612	125700	4666527050	49950	49900	49950	49850	50
492	20230612	125600	4664031250	49900	49800	49900	49800	124
493	20230612	125500	4657845400	49800	49850	49900	49800	135
494	20230612	125400	4651115650	49850	49850	49900	49850	124
495	20230612	125300	4644933150	49900	49850	49900	49850	112
496	20230612	125200	4639349800	49850	49900	49900	49850	80
497	20230612	125100	4635359750	49950	49900	49950	49900	4
498	20230612	125000	4635160000	49950	49850	49950	49850	114
499	20230612	124900	4629467950	49800	49800	49850	49800	181
500	20230612	124800	4620450900	49750	49800	49800	49750	14
501	20230612	124700	4619754250	49750	49750	49750	49750	26
502	20230612	124600	4618460750	49750	49750	49800	49750	34
503	20230612	124500	4616768100	49750	49750	49800	49750	43
504	20230612	124400	4614627450	49750	49800	49800	49750	8
505	20230612	124300	4614229250	49750	49750	49750	49750	76
506	20230612	124200	4610448250	49800	49800	49800	49750	69
507	20230612	124100	4607012200	49800	49850	49850	49800	57
508	20230612	124000	4604171900	49900	49850	49900	49800	10
509	20230612	123900	4603673350	49850	49750	49900	49750	150
510	20230612	123800	4596193700	49800	49800	49800	49700	1712
511	20230612	123700	4511097400	49800	49800	49800	49700	71
512	20230612	123600	4507564250	49750	49800	49800	49750	65
513	20230612	123500	4504328450	49800	49850	49850	49800	100
514	20230612	123400	4499343650	49850	49900	49950	49850	30
515	20230612	123300	4497845500	49900	49950	50000	49900	290
516	20230612	123200	4483358500	49950	49950	49950	49900	314
517	20230612	123100	4467674850	49950	49950	50000	49950	50
518	20230612	123000	4465176200	49950	49950	49950	49900	227
519	20230612	122900	4453842750	49950	49900	49950	49900	21
520	20230612	122800	4452794700	49900	49900	49900	49850	237
521	20230612	122700	4440969800	49900	49800	49900	49800	108
522	20230612	122600	4435580900	49800	49850	49850	49800	58
523	20230612	122500	4432690500	49800	49750	49800	49750	86
524	20230612	122400	4428407850	49800	49800	49800	49750	190
525	20230612	122300	4418946150	49750	49750	49800	49750	46
526	20230612	122200	4416656250	49750	49750	49800	49750	117
527	20230612	122100	4410835350	49750	49800	49800	49750	20
528	20230612	122000	4409840100	49800	49700	49800	49700	47
529	20230612	121900	4407503250	49700	49750	49800	49700	42
530	20230612	121800	4405413200	49750	49700	49750	49700	10
531	20230612	121700	4404916100	49700	49750	49750	49700	22
532	20230612	121600	4403821950	49800	49700	49800	49700	31
533	20230612	121500	4402278550	49700	49800	49800	49700	39
534	20230612	121400	4400338500	49750	49750	49750	49750	8
535	20230612	121300	4399940500	49750	49750	49800	49750	11
536	20230612	121200	4399393100	49750	49700	49750	49700	24
537	20230612	121100	4398199600	49750	49650	49750	49650	50
538	20230612	121000	4395714700	49700	49650	49700	49650	55
539	20230612	120900	4392983900	49650	49600	49650	49600	91
540	20230612	120800	4388469750	49550	49600	49650	49550	81
541	20230612	120700	4384450650	49600	49600	49650	49600	30
542	20230612	120600	4382962500	49550	49600	49650	49550	68
543	20230612	120500	4379589850	49600	49550	49600	49550	59
544	20230612	120400	4376663550	49600	49550	49600	49550	55
545	20230612	120300	4373936350	49550	49550	49600	49550	16
546	20230612	120200	4373143300	49550	49650	49650	49550	127
547	20230612	120100	4366845050	49650	49600	49650	49550	131
548	20230612	120000	4360348550	49600	49550	49600	49550	45
549	20230612	115900	4358116700	49550	49550	49600	49550	223
550	20230612	115800	4347066650	49550	49550	49600	49550	16
551	20230612	115700	4346273700	49550	49600	49600	49550	167
552	20230612	115600	4337991550	49600	49650	49650	49600	283
553	20230612	115500	4323954500	49600	49650	49650	49600	84
554	20230612	115400	4319787850	49650	49600	49650	49600	27
555	20230612	115300	4318447450	49600	49650	49650	49600	116
556	20230612	115200	4312692250	49650	49650	49650	49600	51
557	20230612	115100	4310162000	49600	49650	49650	49600	22
558	20230612	115000	4309070400	49600	49650	49650	49600	1023
559	20230612	114900	4258306150	49650	49650	49700	49650	71
560	20230612	114800	4254779500	49650	49650	49700	49650	89
561	20230612	114700	4250360600	49700	49650	49700	49650	18
562	20230612	114600	4249466200	49650	49650	49700	49650	95
563	20230612	114500	4244747450	49650	49650	49700	49650	144
564	20230612	114400	4237596350	49600	49650	49650	49600	34
565	20230612	114300	4235909750	49650	49650	49700	49650	32
566	20230612	114200	4234320800	49600	49600	49650	49600	73
567	20230612	114100	4230698000	49650	49600	49650	49600	76
568	20230612	114000	4226928300	49650	49650	49650	49600	37
569	20230612	113900	4225091600	49600	49600	49650	49600	51
570	20230612	113800	4222561000	49600	49600	49650	49600	796
571	20230612	113700	4183077800	49600	49600	49600	49600	112
572	20230612	113600	4177522600	49600	49600	49650	49600	568
573	20230612	113500	4149348050	49600	49650	49650	49600	169
574	20230612	113400	4140957300	49650	49600	49650	49600	230
575	20230612	113300	4129537950	49650	49600	49650	49600	479
576	20230612	113200	4105757200	49650	49600	49650	49600	796
577	20230612	113100	4066275200	49600	49650	49650	49600	143
578	20230612	113000	4059176150	49650	49600	49650	49600	1012
579	20230612	112900	4008979100	49600	49600	49650	49600	57
580	20230612	112800	4006149950	49600	49650	49650	49600	137
581	20230612	112700	3999348600	49650	49650	49650	49600	316
582	20230612	112600	3983672400	49650	49800	49800	49650	6494
583	20230612	112500	3660795950	49800	49800	49850	49800	22
584	20230612	112400	3659700200	49800	49800	49850	49800	23
585	20230612	112300	3658553750	49850	49800	49850	49800	50
586	20230612	112200	3656061500	49850	49900	49900	49850	242
587	20230612	112100	3643993850	49950	49900	49950	49900	25
588	20230612	112000	3642745950	49900	49900	49950	49900	29
589	20230612	111900	3641297500	49950	50000	50000	49950	44
590	20230612	111800	3639099000	49950	49950	50000	49900	60
591	20230612	111700	3636101900	49950	49900	49950	49900	359
592	20230612	111600	3618187350	49900	49900	49900	49850	81
593	20230612	111500	3614145900	49850	49900	49900	49850	53
594	20230612	111400	3611503450	49850	49900	49900	49850	44
595	20230612	111300	3609309500	49900	49900	49900	49850	39
596	20230612	111200	3607364000	49900	49800	49900	49750	356
597	20230612	111100	3589627350	49800	49800	49850	49800	326
598	20230612	111000	3573390950	49800	49800	49850	49800	596
599	20230612	110900	3543708100	49800	49850	49900	49800	417
600	20230612	110800	3522929750	49850	49900	49900	49850	138
601	20230612	110700	3516050100	49850	49850	49900	49850	34
602	20230612	110600	3514353650	49800	49850	49900	49800	122
603	20230612	110500	3508272350	49900	49850	49900	49800	316
604	20230612	110400	3492519450	49850	49800	49850	49800	66
605	20230612	110300	3489230900	49800	49850	49850	49750	682
606	20230612	110200	3455267950	49850	49850	49900	49850	94
607	20230612	110100	3450581350	49850	49800	49850	49750	388
608	20230612	110000	3431256700	49800	49750	49800	49750	60
609	20230612	105900	3428269900	49800	49800	49800	49750	32
610	20230612	105800	3426676850	49750	49750	49800	49750	273
611	20230612	105700	3413085600	49750	49950	49950	49750	743
612	20230612	105600	3376025250	49950	49800	49950	49800	632
613	20230612	105500	3344499850	49800	49800	49800	49750	417
614	20230612	105400	3323747600	49800	49750	49800	49750	435
615	20230612	105300	3302098800	49750	49900	49900	49750	181
616	20230612	105200	3293080200	49850	49900	49900	49850	120
617	20230612	105100	3287097250	49850	49800	49850	49800	58
618	20230612	105000	3284206150	49800	49800	49800	49750	199
619	20230612	104900	3274297000	49800	49800	49800	49800	54
620	20230612	104800	3271607800	49800	49700	49800	49700	450
621	20230612	104700	3249226950	49700	49750	49750	49700	114
622	20230612	104600	3243555800	49800	49750	49800	49750	335
623	20230612	104500	3226887700	49700	49800	49850	49700	1394
624	20230612	104400	3157508600	49800	49800	49850	49800	194
625	20230612	104300	3147847000	49800	49850	49850	49800	271
626	20230612	104200	3134349050	49800	49850	49850	49800	60
627	20230612	104100	3131358900	49850	49800	49850	49800	181
628	20230612	104000	3122342200	49800	49850	49850	49800	24
629	20230612	103900	3121146250	49850	49850	49850	49800	83
630	20230612	103800	3117009300	49850	49850	49850	49800	38
631	20230612	103700	3115116100	49850	49850	49850	49800	24
632	20230612	103600	3113919800	49850	49850	49850	49850	24
633	20230612	103500	3112723400	49850	49850	49850	49800	613
634	20230612	103400	3082170700	49850	49850	49900	49850	160
635	20230612	103300	3074194350	49900	49900	49900	49850	152
636	20230612	103200	3066614150	49900	49850	49900	49850	255
637	20230612	103100	3053901150	49900	49800	49900	49800	291
638	20230612	103000	3039392950	49800	49800	49850	49800	149
639	20230612	102900	3031969400	49850	49850	49850	49800	52
640	20230612	102800	3029378650	49850	49850	49900	49800	854
641	20230612	102700	2986805450	49900	49900	49900	49850	745
642	20230612	102600	2949639300	49950	49950	50000	49900	1249
643	20230612	102500	2887229300	49950	49950	49950	49900	18
644	20230612	102400	2886330350	49900	49950	50000	49900	394
645	20230612	102300	2866650700	50000	50000	50000	49950	60
646	20230612	102200	2863650750	50000	50100	50100	50000	293
647	20230612	102100	2849000050	50000	50100	50100	50000	158
648	20230612	102000	2841099050	50000	50100	50100	50000	425
649	20230612	101900	2819806850	50100	50200	50200	50100	32
650	20230612	101800	2818200650	50200	50200	50200	50100	222
651	20230612	101700	2807056550	50200	50200	50200	50200	70
652	20230612	101600	2803542550	50100	50200	50200	50100	276
653	20230612	101500	2789699450	50100	50100	50200	50100	54
654	20230612	101400	2786992350	50200	50100	50200	50100	65
655	20230612	101300	2783734850	50100	50200	50200	50100	136
656	20230612	101200	2776918350	50200	50200	50200	50200	54
657	20230612	101100	2774207550	50100	50100	50200	50100	25
658	20230612	101000	2772954350	50200	50300	50300	50200	77
659	20230612	100900	2769087950	50200	50300	50300	50100	42
660	20230612	100800	2766979650	50200	50200	50300	50100	617
661	20230612	100700	2735992850	50200	50000	50200	50000	366
662	20230612	100600	2717649650	50100	50100	50100	50000	126
663	20230612	100500	2711347050	50100	50000	50200	49950	516
664	20230612	100400	2685538400	50000	49900	50000	49900	641
665	20230612	100300	2653534550	49900	49900	49900	49850	424
666	20230612	100200	2632377450	49850	49900	49950	49850	269
667	20230612	100100	2618962000	49950	50000	50000	49900	434
668	20230612	100000	2597285500	49950	50100	50200	49950	623
669	20230612	095900	2566157800	50100	50200	50200	50100	141
670	20230612	095800	2559093500	50100	50200	50200	50100	171
671	20230612	095700	2550523400	50100	50100	50100	50100	69
672	20230612	095600	2547066500	50100	50100	50100	50100	36
673	20230612	095500	2545262900	50000	50300	50300	50000	337
674	20230612	095400	2528387900	50300	50100	50300	50100	92
675	20230612	095300	2523771000	50100	49800	50100	49800	966
676	20230612	095200	2475528700	49800	49850	49850	49800	319
677	20230612	095100	2459630050	49850	49900	49900	49800	1147
678	20230612	095000	2402491850	49850	49850	49900	49850	63
679	20230612	094900	2399348650	49800	49850	49900	49800	1027
680	20230612	094800	2348146550	49850	49950	50000	49800	2023
681	20230612	094700	2247253700	49950	50000	50100	49950	611
682	20230612	094600	2216727150	50000	50200	50200	50000	564
683	20230612	094500	2188508650	50200	50200	50200	50200	19
684	20230612	094400	2187554850	50200	50100	50200	50100	151
685	20230612	094300	2179989550	50100	50000	50100	50000	59
686	20230612	094200	2177034650	50000	50300	50300	50000	1538
687	20230612	094100	2100057550	50300	50300	50300	50200	21
688	20230612	094000	2099002950	50200	50200	50300	50100	1280
689	20230612	093900	2034859150	50200	50200	50200	50100	200
690	20230612	093800	2024819250	50200	50200	50200	50100	520
691	20230612	093700	1998739650	50300	50400	50400	50300	62
692	20230612	093600	1995620150	50300	50300	50300	50200	62
693	20230612	093500	1992506050	50400	50200	50400	50200	275
694	20230612	093400	1978693950	50200	50200	50300	50200	513
695	20230612	093300	1952940850	50200	50300	50400	50100	548
696	20230612	093200	1925443450	50200	50300	50300	50200	953
697	20230612	093100	1877592950	50400	50200	50400	50200	672
698	20230612	093000	1843816150	50300	50500	50500	50200	281
699	20230612	092900	1829674450	50400	50100	50400	50100	824
700	20230612	092800	1788270150	50100	50200	50200	50100	138
701	20230612	092700	1781350450	49950	50300	50300	49950	1578
702	20230612	092600	1702306950	50200	50000	50400	50000	886
703	20230612	092500	1657863750	50000	50000	50100	49950	953
704	20230612	092400	1610160350	50000	50000	50100	49850	2170
705	20230612	092300	1501723250	50000	50000	50100	50000	578
706	20230612	092200	1472823050	50000	50100	50200	50000	1322
707	20230612	092100	1406627850	50100	50200	50300	50100	392
708	20230612	092000	1386958950	50200	50300	50300	50100	1258
709	20230612	091900	1323782450	50300	50300	50300	50100	478
710	20230612	091800	1299775550	50300	50400	50400	50200	542
711	20230612	091700	1272512850	50400	50400	50500	50300	285
712	20230612	091600	1258154650	50400	50200	50600	50200	832
713	20230612	091500	1216203750	50200	50200	50300	50100	2385
714	20230612	091400	1096579350	50300	50000	50300	50000	1573
715	20230612	091300	1017765150	50100	50200	50300	49950	1182
716	20230612	091200	958570400	50300	50600	50600	50300	954
717	20230612	091100	910503100	50600	50700	50800	50600	575
718	20230612	091000	881374300	50700	50900	50900	50700	1022
719	20230612	090900	829427100	50900	50900	51000	50800	669
720	20230612	090800	795366200	51000	50700	51000	50700	718
721	20230612	090700	758872000	50700	50800	50800	50400	3539
722	20230612	090600	579377300	50900	50700	51000	50700	1202
723	20230612	090500	518213500	50700	50800	50900	50700	1112
724	20230612	090400	461731600	50700	50600	50700	50600	461
725	20230612	090300	438363200	50600	50600	50800	50500	2408
726	20230612	090200	316617900	50500	50600	50600	50300	920
727	20230612	090100	270193100	50600	50200	50600	50100	1442
728	20230612	090000	197771600	50200	50100	50300	50100	3900