KissMeData/418250/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	213300	569336210	9390	9390	9390	9390	2844
3	20231228	213200	569336210	9390	9390	9390	9390	0
4	20231228	213100	569336210	9390	9390	9390	9390	0
5	20231228	213000	569336210	9390	9390	9390	9390	0
6	20231228	212900	569336210	9390	9390	9390	9390	0
7	20231228	212800	569336210	9390	9390	9390	9390	0
8	20231228	212700	569336210	9390	9390	9390	9390	0
9	20231228	212600	569336210	9390	9390	9390	9390	0
10	20231228	212500	569336210	9390	9390	9390	9390	0
11	20231228	212400	569336210	9390	9390	9390	9390	0
12	20231228	212300	569336210	9390	9390	9390	9390	0
13	20231228	212200	569336210	9390	9390	9390	9390	0
14	20231228	212100	569336210	9390	9390	9390	9390	0
15	20231228	212000	569336210	9390	9390	9390	9390	0
16	20231228	211900	569336210	9390	9390	9390	9390	0
17	20231228	211800	569336210	9390	9390	9390	9390	0
18	20231228	211700	569336210	9390	9390	9390	9390	0
19	20231228	211600	569336210	9390	9390	9390	9390	0
20	20231228	211500	569336210	9390	9390	9390	9390	0
21	20231228	211400	569336210	9390	9390	9390	9390	0
22	20231228	211300	569336210	9390	9390	9390	9390	0
23	20231228	211200	569336210	9390	9390	9390	9390	0
24	20231228	211100	569336210	9390	9390	9390	9390	0
25	20231228	211000	569336210	9390	9390	9390	9390	0
26	20231228	210900	569336210	9390	9390	9390	9390	0
27	20231228	210800	569336210	9390	9390	9390	9390	0
28	20231228	210700	569336210	9390	9390	9390	9390	0
29	20231228	210600	569336210	9390	9390	9390	9390	0
30	20231228	210500	569336210	9390	9390	9390	9390	0
31	20231228	210400	569336210	9390	9390	9390	9390	0
32	20231228	210300	569336210	9390	9390	9390	9390	2844
33	20231228	210200	569336210	9390	9390	9390	9390	0
34	20231228	210100	569336210	9390	9390	9390	9390	0
35	20231228	210000	569336210	9390	9390	9390	9390	0
36	20231228	205900	569336210	9390	9390	9390	9390	0
37	20231228	205800	569336210	9390	9390	9390	9390	0
38	20231228	205700	569336210	9390	9390	9390	9390	0
39	20231228	205600	569336210	9390	9390	9390	9390	0
40	20231228	205500	569336210	9390	9390	9390	9390	0
41	20231228	205400	569336210	9390	9390	9390	9390	0
42	20231228	205300	569336210	9390	9390	9390	9390	0
43	20231228	205200	569336210	9390	9390	9390	9390	0
44	20231228	205100	569336210	9390	9390	9390	9390	0
45	20231228	205000	569336210	9390	9390	9390	9390	0
46	20231228	204900	569336210	9390	9390	9390	9390	0
47	20231228	204800	569336210	9390	9390	9390	9390	0
48	20231228	204700	569336210	9390	9390	9390	9390	0
49	20231228	204600	569336210	9390	9390	9390	9390	0
50	20231228	204500	569336210	9390	9390	9390	9390	0
51	20231228	204400	569336210	9390	9390	9390	9390	0
52	20231228	204300	569336210	9390	9390	9390	9390	0
53	20231228	204200	569336210	9390	9390	9390	9390	0
54	20231228	204100	569336210	9390	9390	9390	9390	0
55	20231228	204000	569336210	9390	9390	9390	9390	0
56	20231228	203900	569336210	9390	9390	9390	9390	0
57	20231228	203800	569336210	9390	9390	9390	9390	0
58	20231228	203700	569336210	9390	9390	9390	9390	0
59	20231228	203600	569336210	9390	9390	9390	9390	0
60	20231228	203500	569336210	9390	9390	9390	9390	0
61	20231228	203400	569336210	9390	9390	9390	9390	0
62	20231228	203300	569336210	9390	9390	9390	9390	2844
63	20231228	203200	569336210	9390	9390	9390	9390	0
64	20231228	203100	569336210	9390	9390	9390	9390	0
65	20231228	203000	569336210	9390	9390	9390	9390	0
66	20231228	202900	569336210	9390	9390	9390	9390	0
67	20231228	202800	569336210	9390	9390	9390	9390	0
68	20231228	202700	569336210	9390	9390	9390	9390	0
69	20231228	202600	569336210	9390	9390	9390	9390	0
70	20231228	202500	569336210	9390	9390	9390	9390	0
71	20231228	202400	569336210	9390	9390	9390	9390	0
72	20231228	202300	569336210	9390	9390	9390	9390	0
73	20231228	202200	569336210	9390	9390	9390	9390	0
74	20231228	202100	569336210	9390	9390	9390	9390	0
75	20231228	202000	569336210	9390	9390	9390	9390	0
76	20231228	201900	569336210	9390	9390	9390	9390	0
77	20231228	201800	569336210	9390	9390	9390	9390	0
78	20231228	201700	569336210	9390	9390	9390	9390	0
79	20231228	201600	569336210	9390	9390	9390	9390	0
80	20231228	201500	569336210	9390	9390	9390	9390	0
81	20231228	201400	569336210	9390	9390	9390	9390	0
82	20231228	201300	569336210	9390	9390	9390	9390	0
83	20231228	201200	569336210	9390	9390	9390	9390	0
84	20231228	201100	569336210	9390	9390	9390	9390	0
85	20231228	201000	569336210	9390	9390	9390	9390	0
86	20231228	200900	569336210	9390	9390	9390	9390	0
87	20231228	200800	569336210	9390	9390	9390	9390	0
88	20231228	200700	569336210	9390	9390	9390	9390	0
89	20231228	200600	569336210	9390	9390	9390	9390	0
90	20231228	200500	569336210	9390	9390	9390	9390	0
91	20231228	200400	569336210	9390	9390	9390	9390	0
92	20231228	200300	569336210	9390	9390	9390	9390	2844
93	20231228	200200	569336210	9390	9390	9390	9390	0
94	20231228	200100	569336210	9390	9390	9390	9390	0
95	20231228	200000	569336210	9390	9390	9390	9390	0
96	20231228	195900	569336210	9390	9390	9390	9390	0
97	20231228	195800	569336210	9390	9390	9390	9390	0
98	20231228	195700	569336210	9390	9390	9390	9390	0
99	20231228	195600	569336210	9390	9390	9390	9390	0
100	20231228	195500	569336210	9390	9390	9390	9390	0
101	20231228	195400	569336210	9390	9390	9390	9390	0
102	20231228	195300	569336210	9390	9390	9390	9390	0
103	20231228	195200	569336210	9390	9390	9390	9390	0
104	20231228	195100	569336210	9390	9390	9390	9390	0
105	20231228	195000	569336210	9390	9390	9390	9390	0
106	20231228	194900	569336210	9390	9390	9390	9390	0
107	20231228	194800	569336210	9390	9390	9390	9390	0
108	20231228	194700	569336210	9390	9390	9390	9390	0
109	20231228	194600	569336210	9390	9390	9390	9390	0
110	20231228	194500	569336210	9390	9390	9390	9390	0
111	20231228	194400	569336210	9390	9390	9390	9390	0
112	20231228	194300	569336210	9390	9390	9390	9390	0
113	20231228	194200	569336210	9390	9390	9390	9390	0
114	20231228	194100	569336210	9390	9390	9390	9390	0
115	20231228	194000	569336210	9390	9390	9390	9390	0
116	20231228	193900	569336210	9390	9390	9390	9390	0
117	20231228	193800	569336210	9390	9390	9390	9390	0
118	20231228	193700	569336210	9390	9390	9390	9390	0
119	20231228	193600	569336210	9390	9390	9390	9390	0
120	20231228	193500	569336210	9390	9390	9390	9390	0
121	20231228	193400	569336210	9390	9390	9390	9390	0
122	20231228	193300	569336210	9390	9390	9390	9390	2844
123	20231228	193200	569336210	9390	9390	9390	9390	0
124	20231228	193100	569336210	9390	9390	9390	9390	0
125	20231228	193000	569336210	9390	9390	9390	9390	0
126	20231228	192900	569336210	9390	9390	9390	9390	0
127	20231228	192800	569336210	9390	9390	9390	9390	0
128	20231228	192700	569336210	9390	9390	9390	9390	0
129	20231228	192600	569336210	9390	9390	9390	9390	0
130	20231228	192500	569336210	9390	9390	9390	9390	0
131	20231228	192400	569336210	9390	9390	9390	9390	0
132	20231228	192300	569336210	9390	9390	9390	9390	0
133	20231228	192200	569336210	9390	9390	9390	9390	0
134	20231228	192100	569336210	9390	9390	9390	9390	0
135	20231228	192000	569336210	9390	9390	9390	9390	0
136	20231228	191900	569336210	9390	9390	9390	9390	0
137	20231228	191800	569336210	9390	9390	9390	9390	0
138	20231228	191700	569336210	9390	9390	9390	9390	0
139	20231228	191600	569336210	9390	9390	9390	9390	0
140	20231228	191500	569336210	9390	9390	9390	9390	0
141	20231228	191400	569336210	9390	9390	9390	9390	0
142	20231228	191300	569336210	9390	9390	9390	9390	0
143	20231228	191200	569336210	9390	9390	9390	9390	0
144	20231228	191100	569336210	9390	9390	9390	9390	0
145	20231228	191000	569336210	9390	9390	9390	9390	0
146	20231228	190900	569336210	9390	9390	9390	9390	0
147	20231228	190800	569336210	9390	9390	9390	9390	0
148	20231228	190700	569336210	9390	9390	9390	9390	0
149	20231228	190600	569336210	9390	9390	9390	9390	0
150	20231228	190500	569336210	9390	9390	9390	9390	0
151	20231228	190400	569336210	9390	9390	9390	9390	0
152	20231228	190300	569336210	9390	9390	9390	9390	2844
153	20231228	190200	569336210	9390	9390	9390	9390	0
154	20231228	190100	569336210	9390	9390	9390	9390	0
155	20231228	190000	569336210	9390	9390	9390	9390	0
156	20231228	185900	569336210	9390	9390	9390	9390	0
157	20231228	185800	569336210	9390	9390	9390	9390	0
158	20231228	185700	569336210	9390	9390	9390	9390	0
159	20231228	185600	569336210	9390	9390	9390	9390	0
160	20231228	185500	569336210	9390	9390	9390	9390	0
161	20231228	185400	569336210	9390	9390	9390	9390	0
162	20231228	185300	569336210	9390	9390	9390	9390	0
163	20231228	185200	569336210	9390	9390	9390	9390	0
164	20231228	185100	569336210	9390	9390	9390	9390	0
165	20231228	185000	569336210	9390	9390	9390	9390	0
166	20231228	184900	569336210	9390	9390	9390	9390	0
167	20231228	184800	569336210	9390	9390	9390	9390	0
168	20231228	184700	569336210	9390	9390	9390	9390	0
169	20231228	184600	569336210	9390	9390	9390	9390	0
170	20231228	184500	569336210	9390	9390	9390	9390	0
171	20231228	184400	569336210	9390	9390	9390	9390	0
172	20231228	184300	569336210	9390	9390	9390	9390	0
173	20231228	184200	569336210	9390	9390	9390	9390	0
174	20231228	184100	569336210	9390	9390	9390	9390	0
175	20231228	184000	569336210	9390	9390	9390	9390	0
176	20231228	183900	569336210	9390	9390	9390	9390	0
177	20231228	183800	569336210	9390	9390	9390	9390	0
178	20231228	183700	569336210	9390	9390	9390	9390	0
179	20231228	183600	569336210	9390	9390	9390	9390	0
180	20231228	183500	569336210	9390	9390	9390	9390	0
181	20231228	183400	569336210	9390	9390	9390	9390	0
182	20231228	183300	569336210	9390	9390	9390	9390	2844
183	20231228	183200	569336210	9390	9390	9390	9390	0
184	20231228	183100	569336210	9390	9390	9390	9390	0
185	20231228	183000	569336210	9390	9390	9390	9390	0
186	20231228	182900	569336210	9390	9390	9390	9390	0
187	20231228	182800	569336210	9390	9390	9390	9390	0
188	20231228	182700	569336210	9390	9390	9390	9390	0
189	20231228	182600	569336210	9390	9390	9390	9390	0
190	20231228	182500	569336210	9390	9390	9390	9390	0
191	20231228	182400	569336210	9390	9390	9390	9390	0
192	20231228	182300	569336210	9390	9390	9390	9390	0
193	20231228	182200	569336210	9390	9390	9390	9390	0
194	20231228	182100	569336210	9390	9390	9390	9390	0
195	20231228	182000	569336210	9390	9390	9390	9390	0
196	20231228	181900	569336210	9390	9390	9390	9390	0
197	20231228	181800	569336210	9390	9390	9390	9390	0
198	20231228	181700	569336210	9390	9390	9390	9390	0
199	20231228	181600	569336210	9390	9390	9390	9390	0
200	20231228	181500	569336210	9390	9390	9390	9390	0
201	20231228	181400	569336210	9390	9390	9390	9390	0
202	20231228	181300	569336210	9390	9390	9390	9390	0
203	20231228	181200	569336210	9390	9390	9390	9390	0
204	20231228	181100	569336210	9390	9390	9390	9390	0
205	20231228	181000	569336210	9390	9390	9390	9390	0
206	20231228	180900	569336210	9390	9390	9390	9390	0
207	20231228	180800	569336210	9390	9390	9390	9390	0
208	20231228	180700	569336210	9390	9390	9390	9390	0
209	20231228	180600	569336210	9390	9390	9390	9390	0
210	20231228	180500	569336210	9390	9390	9390	9390	0
211	20231228	180400	569336210	9390	9390	9390	9390	0
212	20231228	180300	569336210	9390	9390	9390	9390	2844
213	20231228	180200	569336210	9390	9390	9390	9390	0
214	20231228	180100	569336210	9390	9390	9390	9390	0
215	20231228	180000	569336210	9390	9390	9390	9390	0
216	20231228	175900	569336210	9390	9390	9390	9390	0
217	20231228	175800	569336210	9390	9390	9390	9390	0
218	20231228	175700	569336210	9390	9390	9390	9390	0
219	20231228	175600	569336210	9390	9390	9390	9390	0
220	20231228	175500	569336210	9390	9390	9390	9390	0
221	20231228	175400	569336210	9390	9390	9390	9390	0
222	20231228	175300	569336210	9390	9390	9390	9390	0
223	20231228	175200	569336210	9390	9390	9390	9390	0
224	20231228	175100	569336210	9390	9390	9390	9390	0
225	20231228	175000	569336210	9390	9390	9390	9390	0
226	20231228	174900	569336210	9390	9390	9390	9390	0
227	20231228	174800	569336210	9390	9390	9390	9390	0
228	20231228	174700	569336210	9390	9390	9390	9390	0
229	20231228	174600	569336210	9390	9390	9390	9390	0
230	20231228	174500	569336210	9390	9390	9390	9390	0
231	20231228	174400	569336210	9390	9390	9390	9390	0
232	20231228	174300	569336210	9390	9390	9390	9390	0
233	20231228	174200	569336210	9390	9390	9390	9390	0
234	20231228	174100	569336210	9390	9390	9390	9390	0
235	20231228	174000	569336210	9390	9390	9390	9390	0
236	20231228	173900	569336210	9390	9390	9390	9390	0
237	20231228	173800	569336210	9390	9390	9390	9390	0
238	20231228	173700	569336210	9390	9390	9390	9390	0
239	20231228	173600	569336210	9390	9390	9390	9390	0
240	20231228	173500	569336210	9390	9390	9390	9390	0
241	20231228	173400	569336210	9390	9390	9390	9390	0
242	20231228	173300	569336210	9390	9390	9390	9390	2844
243	20231228	173200	569336210	9390	9390	9390	9390	0
244	20231228	173100	569336210	9390	9390	9390	9390	0
245	20231228	173000	569336210	9390	9390	9390	9390	0
246	20231228	172900	569336210	9390	9390	9390	9390	0
247	20231228	172800	569336210	9390	9390	9390	9390	0
248	20231228	172700	569336210	9390	9390	9390	9390	0
249	20231228	172600	569336210	9390	9390	9390	9390	0
250	20231228	172500	569336210	9390	9390	9390	9390	0
251	20231228	172400	569336210	9390	9390	9390	9390	0
252	20231228	172300	569336210	9390	9390	9390	9390	0
253	20231228	172200	569336210	9390	9390	9390	9390	0
254	20231228	172100	569336210	9390	9390	9390	9390	0
255	20231228	172000	569336210	9390	9390	9390	9390	0
256	20231228	171900	569336210	9390	9390	9390	9390	0
257	20231228	171800	569336210	9390	9390	9390	9390	0
258	20231228	171700	569336210	9390	9390	9390	9390	0
259	20231228	171600	569336210	9390	9390	9390	9390	0
260	20231228	171500	569336210	9390	9390	9390	9390	0
261	20231228	171400	569336210	9390	9390	9390	9390	0
262	20231228	171300	569336210	9390	9390	9390	9390	0
263	20231228	171200	569336210	9390	9390	9390	9390	0
264	20231228	171100	569336210	9390	9390	9390	9390	0
265	20231228	171000	569336210	9390	9390	9390	9390	0
266	20231228	170900	569336210	9390	9390	9390	9390	0
267	20231228	170800	569336210	9390	9390	9390	9390	0
268	20231228	170700	569336210	9390	9390	9390	9390	0
269	20231228	170600	569336210	9390	9390	9390	9390	0
270	20231228	170500	569336210	9390	9390	9390	9390	0
271	20231228	170400	569336210	9390	9390	9390	9390	0
272	20231228	170300	569336210	9390	9390	9390	9390	2844
273	20231228	170200	569336210	9390	9390	9390	9390	0
274	20231228	170100	569336210	9390	9390	9390	9390	0
275	20231228	170000	569336210	9390	9390	9390	9390	0
276	20231228	165900	569336210	9390	9390	9390	9390	0
277	20231228	165800	569336210	9390	9390	9390	9390	0
278	20231228	165700	569336210	9390	9390	9390	9390	0
279	20231228	165600	569336210	9390	9390	9390	9390	0
280	20231228	165500	569336210	9390	9390	9390	9390	0
281	20231228	165400	569336210	9390	9390	9390	9390	0
282	20231228	165300	569336210	9390	9390	9390	9390	0
283	20231228	165200	569336210	9390	9390	9390	9390	0
284	20231228	165100	569336210	9390	9390	9390	9390	0
285	20231228	165000	569336210	9390	9390	9390	9390	0
286	20231228	164900	569336210	9390	9390	9390	9390	0
287	20231228	164800	569336210	9390	9390	9390	9390	0
288	20231228	164700	569336210	9390	9390	9390	9390	0
289	20231228	164600	569336210	9390	9390	9390	9390	0
290	20231228	164500	569336210	9390	9390	9390	9390	0
291	20231228	164400	569336210	9390	9390	9390	9390	0
292	20231228	164300	569336210	9390	9390	9390	9390	0
293	20231228	164200	569336210	9390	9390	9390	9390	0
294	20231228	164100	569336210	9390	9390	9390	9390	0
295	20231228	164000	569336210	9390	9390	9390	9390	0
296	20231228	163900	569336210	9390	9390	9390	9390	0
297	20231228	163800	569336210	9390	9390	9390	9390	0
298	20231228	163700	569336210	9390	9390	9390	9390	0
299	20231228	163600	569336210	9390	9390	9390	9390	0
300	20231228	163500	569336210	9390	9390	9390	9390	0
301	20231228	163400	569336210	9390	9390	9390	9390	0
302	20231228	163300	569336210	9390	9390	9390	9390	2844
303	20231228	163200	569336210	9390	9390	9390	9390	0
304	20231228	163100	569336210	9390	9390	9390	9390	0
305	20231228	163000	569336210	9390	9390	9390	9390	0
306	20231228	162900	569336210	9390	9390	9390	9390	0
307	20231228	162800	569336210	9390	9390	9390	9390	0
308	20231228	162700	569336210	9390	9390	9390	9390	0
309	20231228	162600	569336210	9390	9390	9390	9390	0
310	20231228	162500	569336210	9390	9390	9390	9390	0
311	20231228	162400	569336210	9390	9390	9390	9390	0
312	20231228	162300	569336210	9390	9390	9390	9390	0
313	20231228	162200	569336210	9390	9390	9390	9390	0
314	20231228	162100	569336210	9390	9390	9390	9390	0
315	20231228	162000	569336210	9390	9390	9390	9390	0
316	20231228	161900	569336210	9390	9390	9390	9390	0
317	20231228	161800	569336210	9390	9390	9390	9390	0
318	20231228	161700	569336210	9390	9390	9390	9390	0
319	20231228	161600	569336210	9390	9390	9390	9390	0
320	20231228	161500	569336210	9390	9390	9390	9390	0
321	20231228	161400	569336210	9390	9390	9390	9390	0
322	20231228	161300	569336210	9390	9390	9390	9390	0
323	20231228	161200	569336210	9390	9390	9390	9390	0
324	20231228	161100	569336210	9390	9390	9390	9390	0
325	20231228	161000	569336210	9390	9390	9390	9390	0
326	20231228	160900	569336210	9390	9390	9390	9390	0
327	20231228	160800	569336210	9390	9390	9390	9390	0
328	20231228	160700	569336210	9390	9390	9390	9390	0
329	20231228	160600	569336210	9390	9390	9390	9390	0
330	20231228	160500	569336210	9390	9390	9390	9390	0
331	20231228	160400	569336210	9390	9390	9390	9390	0
332	20231228	160300	569336210	9390	9390	9390	9390	2844
333	20231228	160200	569336210	9390	9390	9390	9390	0
334	20231228	160100	569336210	9390	9390	9390	9390	0
335	20231228	160000	569336210	9390	9390	9390	9390	0
336	20231228	155900	569336210	9390	9390	9390	9390	0
337	20231228	155800	569336210	9390	9390	9390	9390	0
338	20231228	155700	569336210	9390	9390	9390	9390	0
339	20231228	155600	569336210	9390	9390	9390	9390	0
340	20231228	155500	569336210	9390	9390	9390	9390	0
341	20231228	155400	569336210	9390	9390	9390	9390	0
342	20231228	155300	569336210	9390	9390	9390	9390	0
343	20231228	155200	569336210	9390	9390	9390	9390	0
344	20231228	155100	569336210	9390	9390	9390	9390	0
345	20231228	155000	569336210	9390	9390	9390	9390	0
346	20231228	154900	569336210	9390	9390	9390	9390	0
347	20231228	154800	569336210	9390	9390	9390	9390	0
348	20231228	154700	569336210	9390	9390	9390	9390	0
349	20231228	154600	569336210	9390	9390	9390	9390	0
350	20231228	154500	569336210	9390	9390	9390	9390	0
351	20231228	154400	569336210	9390	9390	9390	9390	0
352	20231228	154300	569336210	9390	9390	9390	9390	0
353	20231228	154200	569336210	9390	9390	9390	9390	0
354	20231228	154100	569336210	9390	9390	9390	9390	0
355	20231228	154000	569336210	9390	9390	9390	9390	0
356	20231228	153900	569336210	9390	9390	9390	9390	0
357	20231228	153800	569336210	9390	9390	9390	9390	0
358	20231228	153700	569336210	9390	9390	9390	9390	0
359	20231228	153600	569336210	9390	9390	9390	9390	0
360	20231228	153500	569336210	9390	9390	9390	9390	0
361	20231228	153400	569336210	9390	9390	9390	9390	0
362	20231228	153300	569336210	9390	9390	9390	9390	2844
363	20231228	153200	569336210	9390	9390	9390	9390	0
364	20231228	153100	569336210	9390	9390	9390	9390	0
365	20231228	153000	569336210	9390	9390	9390	9390	2844
366	20231228	152900	542631050	9430	9430	9430	9430	0
367	20231228	152800	542631050	9430	9430	9430	9430	0
368	20231228	152700	542631050	9430	9430	9430	9430	0
369	20231228	152600	542631050	9430	9430	9430	9430	0
370	20231228	152500	542631050	9430	9430	9430	9430	0
371	20231228	152400	542631050	9430	9430	9430	9430	0
372	20231228	152300	542631050	9430	9430	9430	9430	0
373	20231228	152200	542631050	9430	9430	9430	9430	0
374	20231228	152100	542631050	9430	9430	9430	9430	0
375	20231228	152000	542631050	9430	9430	9430	9430	0
376	20231228	151900	542631050	9430	9390	9430	9390	23
377	20231228	151800	542415040	9390	9430	9430	9390	221
378	20231228	151700	540332210	9430	9430	9430	9430	58
379	20231228	151600	539785270	9440	9400	9440	9390	1035
380	20231228	151500	530060730	9390	9390	9390	9390	15
381	20231228	151400	529919880	9390	9450	9450	9390	24
382	20231228	151300	529694180	9460	9430	9460	9390	464
383	20231228	151200	525332470	9400	9420	9420	9400	601
384	20231228	151100	519674170	9430	9430	9430	9430	1
385	20231228	151000	519664740	9430	9430	9430	9430	219
386	20231228	150900	517599570	9440	9440	9440	9440	0
387	20231228	150800	517599570	9440	9440	9440	9440	500
388	20231228	150700	512879570	9440	9470	9470	9440	152
389	20231228	150600	511444660	9440	9480	9480	9440	957
390	20231228	150500	502397870	9480	9480	9480	9480	0
391	20231228	150400	502397870	9480	9480	9480	9480	799
392	20231228	150300	494823350	9480	9480	9480	9480	117
393	20231228	150200	493714190	9480	9480	9480	9480	90
394	20231228	150100	492860990	9480	9480	9480	9480	4
395	20231228	150000	492823070	9510	9510	9510	9510	10
396	20231228	145900	492727970	9480	9480	9480	9480	15
397	20231228	145800	492585770	9520	9510	9520	9510	1045
398	20231228	145700	482640210	9520	9520	9520	9520	26
399	20231228	145600	482392690	9520	9520	9520	9520	110
400	20231228	145500	481345490	9520	9500	9520	9480	266
401	20231228	145400	478818590	9530	9480	9530	9480	315
402	20231228	145300	475822000	9480	9500	9500	9480	358
403	20231228	145200	472427000	9500	9500	9500	9500	42
404	20231228	145100	472028000	9520	9520	9520	9520	5
405	20231228	145000	471980400	9520	9520	9520	9520	10
406	20231228	144900	471885200	9520	9520	9520	9520	0
407	20231228	144800	471885200	9520	9500	9520	9500	309
408	20231228	144700	468947230	9510	9500	9510	9500	496
409	20231228	144600	464234970	9500	9500	9500	9500	0
410	20231228	144500	464234970	9500	9470	9500	9470	2225
411	20231228	144400	443144790	9470	9470	9470	9470	1
412	20231228	144300	443135320	9490	9490	9490	9490	200
413	20231228	144200	441237320	9480	9480	9480	9480	247
414	20231228	144100	438895760	9500	9500	9500	9500	0
415	20231228	144000	438895760	9500	9500	9500	9500	0
416	20231228	143900	438895760	9500	9490	9500	9460	102
417	20231228	143800	437929220	9490	9490	9490	9490	1
418	20231228	143700	437919730	9500	9500	9500	9500	89
419	20231228	143600	437074230	9500	9500	9500	9500	107
420	20231228	143500	436057730	9500	9500	9500	9500	300
421	20231228	143400	433207730	9500	9500	9500	9500	0
422	20231228	143300	433207730	9500	9500	9500	9500	116
423	20231228	143200	432105730	9500	9510	9510	9500	15
424	20231228	143100	431963180	9510	9510	9510	9510	101
425	20231228	143000	431002670	9510	9510	9510	9510	38
426	20231228	142900	430641290	9510	9510	9510	9510	0
427	20231228	142800	430641290	9510	9510	9510	9510	1
428	20231228	142700	430631780	9500	9500	9500	9500	0
429	20231228	142600	430631780	9500	9500	9500	9500	1
430	20231228	142500	430622280	9500	9500	9500	9500	260
431	20231228	142400	428152280	9450	9500	9500	9450	465
432	20231228	142300	423757930	9500	9500	9500	9500	1
433	20231228	142200	423748430	9500	9500	9500	9500	0
434	20231228	142100	423748430	9500	9500	9500	9500	2
435	20231228	142000	423729430	9510	9510	9510	9440	1201
436	20231228	141900	412367760	9540	9540	9540	9540	0
437	20231228	141800	412367760	9540	9510	9550	9510	1101
438	20231228	141700	401880140	9510	9510	9530	9510	19
439	20231228	141600	401699430	9510	9510	9510	9510	0
440	20231228	141500	401699430	9510	9510	9510	9510	104
441	20231228	141400	400710390	9500	9500	9500	9500	635
442	20231228	141300	394677890	9480	9480	9480	9480	25
443	20231228	141200	394440890	9500	9500	9500	9500	106
444	20231228	141100	393433890	9480	9480	9480	9480	0
445	20231228	141000	393433890	9480	9480	9480	9480	0
446	20231228	140900	393433890	9480	9480	9480	9480	0
447	20231228	140800	393433890	9480	9480	9480	9480	0
448	20231228	140700	393433890	9480	9480	9480	9480	0
449	20231228	140600	393433890	9480	9480	9480	9480	32
450	20231228	140500	393130530	9500	9500	9500	9500	1
451	20231228	140400	393121030	9500	9500	9530	9500	202
452	20231228	140300	391202000	9500	9500	9510	9500	444
453	20231228	140200	386983990	9500	9500	9500	9500	705
454	20231228	140100	380286490	9500	9500	9500	9500	1
455	20231228	140000	380276990	9460	9490	9500	9460	1046
456	20231228	135900	370358970	9490	9480	9490	9480	524
457	20231228	135800	365389760	9480	9470	9480	9470	10
458	20231228	135700	365294970	9480	9480	9480	9480	0
459	20231228	135600	365294970	9480	9480	9480	9480	1
460	20231228	135500	365285490	9470	9470	9470	9470	159
461	20231228	135400	363779760	9460	9460	9460	9460	143
462	20231228	135300	362426980	9450	9450	9450	9450	1
463	20231228	135200	362417530	9450	9450	9450	9450	14
464	20231228	135100	362285230	9450	9460	9460	9450	210
465	20231228	135000	360300630	9470	9470	9470	9470	0
466	20231228	134900	360300630	9470	9470	9470	9470	100
467	20231228	134800	359353630	9480	9480	9480	9480	0
468	20231228	134700	359353630	9480	9480	9480	9480	0
469	20231228	134600	359353630	9480	9480	9480	9480	0
470	20231228	134500	359353630	9480	9480	9480	9480	0
471	20231228	134400	359353630	9480	9480	9480	9480	0
472	20231228	134300	359353630	9480	9450	9480	9450	11
473	20231228	134200	359249650	9470	9470	9470	9470	439
474	20231228	134100	355092320	9450	9450	9450	9450	1
475	20231228	134000	355082870	9450	9450	9450	9450	0
476	20231228	133900	355082870	9450	9450	9450	9450	0
477	20231228	133800	355082870	9450	9470	9470	9450	555
478	20231228	133700	349836020	9450	9450	9450	9450	90
479	20231228	133600	348985520	9450	9450	9450	9450	507
480	20231228	133500	344194370	9460	9460	9460	9460	139
481	20231228	133400	342879430	9470	9470	9470	9470	77
482	20231228	133300	342150240	9470	9470	9470	9470	0
483	20231228	133200	342150240	9470	9490	9490	9470	180
484	20231228	133100	340444990	9500	9500	9500	9500	0
485	20231228	133000	340444990	9500	9500	9500	9500	1
486	20231228	132900	340435490	9490	9490	9500	9490	4
487	20231228	132800	340397520	9490	9490	9490	9490	0
488	20231228	132700	340397520	9490	9490	9490	9490	9
489	20231228	132600	340312110	9500	9500	9500	9500	0
490	20231228	132500	340312110	9500	9500	9500	9500	0
491	20231228	132400	340312110	9500	9500	9500	9500	0
492	20231228	132300	340312110	9500	9500	9500	9500	0
493	20231228	132200	340312110	9500	9500	9500	9500	0
494	20231228	132100	340312110	9500	9500	9500	9490	87
495	20231228	132000	339485620	9490	9490	9490	9490	0
496	20231228	131900	339485620	9490	9490	9490	9490	0
497	20231228	131800	339485620	9490	9490	9490	9490	190
498	20231228	131700	337682520	9490	9490	9490	9490	0
499	20231228	131600	337682520	9490	9490	9490	9490	0
500	20231228	131500	337682520	9490	9480	9490	9480	36
501	20231228	131400	337341000	9480	9470	9480	9470	165
502	20231228	131300	335777120	9480	9480	9480	9480	0
503	20231228	131200	335777120	9480	9470	9480	9470	140
504	20231228	131100	334450960	9450	9450	9450	9450	6
505	20231228	131000	334394260	9460	9460	9460	9460	574
506	20231228	130900	328964220	9480	9480	9480	9480	53
507	20231228	130800	328461780	9480	9480	9480	9480	0
508	20231228	130700	328461780	9480	9480	9480	9480	0
509	20231228	130600	328461780	9480	9480	9480	9480	0
510	20231228	130500	328461780	9480	9480	9480	9480	90
511	20231228	130400	327608580	9460	9460	9460	9460	3
512	20231228	130300	327580200	9460	9470	9470	9460	131
513	20231228	130200	326339830	9490	9480	9490	9480	181
514	20231228	130100	324623940	9470	9470	9470	9470	0
515	20231228	130000	324623940	9470	9490	9490	9470	531
516	20231228	125900	319593290	9490	9490	9490	9490	38
517	20231228	125800	319232670	9490	9490	9490	9490	101
518	20231228	125700	318274180	9490	9490	9490	9490	0
519	20231228	125600	318274180	9490	9490	9490	9490	17
520	20231228	125500	318112850	9490	9490	9490	9490	0
521	20231228	125400	318112850	9490	9490	9490	9490	0
522	20231228	125300	318112850	9490	9490	9490	9490	0
523	20231228	125200	318112850	9490	9500	9510	9490	391
524	20231228	125100	314399750	9510	9520	9520	9510	378
525	20231228	125000	310801810	9530	9520	9530	9520	40
526	20231228	124900	310420710	9520	9520	9520	9520	68
527	20231228	124800	309773350	9520	9520	9520	9520	12
528	20231228	124700	309659110	9520	9500	9520	9500	248
529	20231228	124600	307301490	9500	9500	9500	9500	11
530	20231228	124500	307196990	9500	9500	9500	9500	72
531	20231228	124400	306512990	9500	9500	9500	9500	19
532	20231228	124300	306332490	9500	9500	9500	9500	0
533	20231228	124200	306332490	9500	9490	9500	9490	61
534	20231228	124100	305753570	9500	9500	9500	9500	0
535	20231228	124000	305753570	9500	9500	9500	9500	0
536	20231228	123900	305753570	9500	9500	9500	9500	40
537	20231228	123800	305373570	9490	9490	9490	9490	3
538	20231228	123700	305345100	9490	9490	9490	9490	7
539	20231228	123600	305278670	9500	9480	9500	9480	78
540	20231228	123500	304538450	9500	9500	9500	9500	1
541	20231228	123400	304528950	9500	9520	9520	9500	450
542	20231228	123300	300249120	9530	9530	9530	9530	67
543	20231228	123200	299610610	9540	9530	9540	9530	62
544	20231228	123100	299019740	9530	9520	9530	9520	68
545	20231228	123000	298372330	9520	9510	9520	9510	2
546	20231228	122900	298353300	9510	9510	9520	9510	212
547	20231228	122800	296335130	9510	9500	9510	9500	214
548	20231228	122700	294302080	9500	9500	9500	9500	44
549	20231228	122600	293884080	9500	9480	9500	9480	135
550	20231228	122500	292601600	9490	9490	9490	9480	427
551	20231228	122400	288549390	9490	9490	9490	9490	3
552	20231228	122300	288520920	9470	9470	9470	9470	59
553	20231228	122200	287962190	9470	9470	9470	9470	0
554	20231228	122100	287962190	9470	9470	9470	9470	0
555	20231228	122000	287962190	9470	9470	9470	9470	0
556	20231228	121900	287962190	9470	9470	9470	9470	179
557	20231228	121800	286267060	9480	9490	9490	9480	82
558	20231228	121700	285489550	9480	9480	9480	9480	477
559	20231228	121600	280967590	9480	9470	9480	9470	48
560	20231228	121500	280512560	9470	9470	9470	9470	2
561	20231228	121400	280493620	9470	9470	9470	9470	164
562	20231228	121300	278940540	9470	9470	9470	9470	7
563	20231228	121200	278874250	9470	9470	9470	9470	10
564	20231228	121100	278779550	9480	9480	9480	9480	1
565	20231228	121000	278770070	9490	9490	9490	9490	0
566	20231228	120900	278770070	9490	9490	9490	9490	0
567	20231228	120800	278770070	9490	9490	9490	9490	0
568	20231228	120700	278770070	9490	9490	9490	9490	0
569	20231228	120600	278770070	9490	9490	9490	9490	6
570	20231228	120500	278713130	9490	9470	9490	9470	383
571	20231228	120400	275083510	9470	9460	9470	9460	275
572	20231228	120300	272481010	9460	9460	9460	9460	0
573	20231228	120200	272481010	9460	9460	9460	9460	0
574	20231228	120100	272481010	9460	9440	9460	9440	535
575	20231228	120000	267425650	9440	9440	9440	9440	13
576	20231228	115900	267302930	9430	9430	9430	9430	2
577	20231228	115800	267284070	9440	9440	9440	9440	0
578	20231228	115700	267284070	9440	9440	9440	9440	0
579	20231228	115600	267284070	9440	9440	9440	9430	25
580	20231228	115500	267048160	9440	9440	9440	9440	5
581	20231228	115400	267000960	9440	9440	9440	9440	45
582	20231228	115300	266576160	9440	9440	9440	9440	5
583	20231228	115200	266528960	9440	9440	9440	9440	52
584	20231228	115100	266038080	9430	9430	9430	9430	0
585	20231228	115000	266038080	9430	9430	9430	9430	0
586	20231228	114900	266038080	9430	9430	9430	9430	0
587	20231228	114800	266038080	9430	9430	9430	9430	16
588	20231228	114700	265887200	9420	9420	9420	9420	0
589	20231228	114600	265887200	9420	9420	9420	9420	0
590	20231228	114500	265887200	9420	9420	9420	9420	5
591	20231228	114400	265840100	9420	9420	9420	9420	5
592	20231228	114300	265793000	9420	9430	9430	9420	53
593	20231228	114200	265293700	9430	9430	9430	9430	0
594	20231228	114100	265293700	9430	9430	9430	9430	32
595	20231228	114000	264991940	9440	9440	9440	9440	32
596	20231228	113900	264689860	9440	9460	9460	9440	101
597	20231228	113800	263736400	9440	9440	9440	9440	6
598	20231228	113700	263679760	9440	9460	9460	9440	160
599	20231228	113600	262169300	9460	9460	9460	9460	0
600	20231228	113500	262169300	9460	9460	9460	9460	9
601	20231228	113400	262084160	9460	9460	9460	9460	5
602	20231228	113300	262036860	9460	9460	9460	9460	0
603	20231228	113200	262036860	9460	9460	9460	9460	11
604	20231228	113100	261932800	9460	9460	9460	9460	12
605	20231228	113000	261819280	9460	9460	9460	9460	5
606	20231228	112900	261771980	9470	9460	9470	9460	284
607	20231228	112800	259085290	9460	9460	9460	9460	11
608	20231228	112700	258981230	9450	9450	9450	9450	0
609	20231228	112600	258981230	9450	9450	9450	9450	100
610	20231228	112500	258036230	9450	9450	9450	9450	0
611	20231228	112400	258036230	9450	9450	9450	9450	53
612	20231228	112300	257535380	9450	9450	9450	9450	0
613	20231228	112200	257535380	9450	9400	9450	9390	1200
614	20231228	112100	246211380	9390	9390	9390	9390	0
615	20231228	112000	246211380	9390	9450	9450	9390	2
616	20231228	111900	246192540	9450	9450	9450	9450	0
617	20231228	111800	246192540	9450	9450	9450	9450	0
618	20231228	111700	246192540	9450	9390	9450	9380	316
619	20231228	111600	243219500	9380	9380	9380	9380	0
620	20231228	111500	243219500	9380	9410	9410	9380	537
621	20231228	111400	238177240	9410	9410	9410	9410	1
622	20231228	111300	238167830	9410	9410	9410	9410	0
623	20231228	111200	238167830	9410	9410	9410	9410	3
624	20231228	111100	238139600	9450	9450	9450	9450	5
625	20231228	111000	238092350	9450	9450	9450	9450	1
626	20231228	110900	238082900	9450	9450	9450	9450	9
627	20231228	110800	237997850	9460	9460	9460	9460	0
628	20231228	110700	237997850	9460	9460	9460	9460	1
629	20231228	110600	237988390	9460	9460	9460	9460	0
630	20231228	110500	237988390	9460	9460	9460	9460	0
631	20231228	110400	237988390	9460	9450	9460	9450	25
632	20231228	110300	237752030	9460	9460	9460	9460	0
633	20231228	110200	237752030	9460	9460	9460	9460	0
634	20231228	110100	237752030	9460	9460	9460	9460	0
635	20231228	110000	237752030	9460	9460	9460	9460	0
636	20231228	105900	237752030	9460	9460	9460	9460	24
637	20231228	105800	237524990	9460	9430	9460	9430	80
638	20231228	105700	236769080	9390	9390	9390	9390	1
639	20231228	105600	236759690	9430	9430	9430	9430	0
640	20231228	105500	236759690	9430	9430	9430	9430	1
641	20231228	105400	236750260	9380	9380	9380	9380	0
642	20231228	105300	236750260	9380	9440	9440	9380	2
643	20231228	105200	236731440	9410	9410	9410	9410	0
644	20231228	105100	236731440	9410	9410	9410	9410	0
645	20231228	105000	236731440	9410	9410	9410	9410	1
646	20231228	104900	236722030	9410	9410	9410	9410	3
647	20231228	104800	236693800	9410	9410	9410	9410	2
648	20231228	104700	236674980	9410	9410	9410	9410	13
649	20231228	104600	236552650	9410	9370	9410	9370	360
650	20231228	104500	233174330	9370	9440	9440	9370	1839
651	20231228	104400	215929340	9450	9450	9450	9450	0
652	20231228	104300	215929340	9450	9450	9450	9440	41
653	20231228	104200	215542200	9460	9460	9460	9460	81
654	20231228	104100	214775940	9460	9460	9460	9460	0
655	20231228	104000	214775940	9460	9460	9460	9460	0
656	20231228	103900	214775940	9460	9460	9460	9460	1
657	20231228	103800	214766480	9460	9460	9460	9460	148
658	20231228	103700	213366400	9460	9460	9460	9460	38
659	20231228	103600	213006920	9430	9430	9430	9430	0
660	20231228	103500	213006920	9430	9450	9450	9430	68
661	20231228	103400	212365660	9430	9430	9430	9430	0
662	20231228	103300	212365660	9430	9430	9430	9430	69
663	20231228	103200	211714990	9430	9410	9430	9380	1593
664	20231228	103100	196742560	9410	9410	9410	9410	1
665	20231228	103000	196733150	9410	9410	9410	9410	0
666	20231228	102900	196733150	9410	9410	9410	9410	215
667	20231228	102800	194710000	9420	9420	9420	9420	51
668	20231228	102700	194229580	9400	9400	9400	9400	0
669	20231228	102600	194229580	9400	9400	9400	9400	24
670	20231228	102500	194003980	9400	9420	9420	9400	340
671	20231228	102400	190806770	9410	9420	9420	9410	247
672	20231228	102300	188482030	9420	9440	9440	9420	252
673	20231228	102200	186107060	9440	9430	9440	9430	237
674	20231228	102100	183870630	9440	9440	9440	9440	0
675	20231228	102000	183870630	9440	9440	9440	9440	331
676	20231228	101900	180745990	9440	9440	9440	9440	10
677	20231228	101800	180651590	9460	9440	9460	9440	18
678	20231228	101700	180481450	9450	9450	9450	9450	0
679	20231228	101600	180481450	9450	9480	9480	9450	9
680	20231228	101500	180396320	9470	9470	9470	9470	3
681	20231228	101400	180367910	9440	9440	9440	9440	0
682	20231228	101300	180367910	9440	9440	9440	9440	2
683	20231228	101200	180349030	9430	9430	9430	9430	0
684	20231228	101100	180349030	9430	9430	9430	9430	217
685	20231228	101000	178302720	9460	9490	9490	9460	267
686	20231228	100900	175773950	9490	9490	9490	9490	15
687	20231228	100800	175631600	9490	9480	9490	9480	266
688	20231228	100700	173108600	9460	9460	9460	9460	183
689	20231228	100600	171377420	9460	9460	9460	9460	190
690	20231228	100500	169580020	9460	9460	9460	9460	10
691	20231228	100400	169485420	9460	9460	9460	9460	0
692	20231228	100300	169485420	9460	9430	9460	9430	21
693	20231228	100200	169287060	9430	9460	9460	9430	54
694	20231228	100100	168777540	9460	9460	9460	9460	0
695	20231228	100000	168777540	9460	9430	9460	9430	2
696	20231228	095900	168758650	9430	9430	9430	9430	600
697	20231228	095800	163100650	9440	9440	9440	9440	120
698	20231228	095700	161967850	9440	9440	9440	9440	82
699	20231228	095600	161193770	9430	9440	9440	9430	290
700	20231228	095500	158457670	9440	9440	9440	9440	0
701	20231228	095400	158457670	9440	9450	9450	9440	15
702	20231228	095300	158316030	9460	9460	9460	9460	26
703	20231228	095200	158070070	9460	9460	9460	9460	67
704	20231228	095100	157436250	9460	9450	9460	9450	50
705	20231228	095000	156963520	9460	9460	9460	9460	102
706	20231228	094900	155998600	9460	9450	9460	9450	158
707	20231228	094800	154504000	9460	9460	9460	9460	0
708	20231228	094700	154504000	9460	9430	9460	9430	120
709	20231228	094600	153369130	9460	9460	9460	9460	0
710	20231228	094500	153369130	9460	9460	9460	9460	3
711	20231228	094400	153340750	9460	9430	9460	9430	416
712	20231228	094300	149417810	9450	9460	9460	9450	206
713	20231228	094200	147471060	9470	9450	9470	9430	466
714	20231228	094100	143063920	9420	9420	9420	9420	101
715	20231228	094000	142112500	9440	9440	9440	9440	193
716	20231228	093900	140290580	9460	9460	9460	9460	1
717	20231228	093800	140281120	9470	9470	9470	9470	31
718	20231228	093700	139987550	9470	9450	9470	9440	293
719	20231228	093600	137219990	9460	9470	9470	9460	69
720	20231228	093500	136566620	9450	9460	9460	9450	103
721	20231228	093400	135593170	9450	9440	9450	9440	67
722	20231228	093300	134960520	9430	9430	9430	9430	0
723	20231228	093200	134960520	9430	9430	9450	9360	855
724	20231228	093100	126897970	9420	9420	9420	9420	0
725	20231228	093000	126897970	9420	9420	9420	9420	0
726	20231228	092900	126897970	9420	9440	9440	9420	304
727	20231228	092800	124034210	9420	9380	9420	9380	182
728	20231228	092700	122323570	9330	9330	9330	9330	0
729	20231228	092600	122323570	9330	9420	9420	9330	2530
730	20231228	092500	98618470	9420	9420	9420	9420	4
731	20231228	092400	98580790	9380	9380	9380	9380	8
732	20231228	092300	98505750	9380	9380	9380	9380	139
733	20231228	092200	97201930	9420	9370	9420	9360	1379
734	20231228	092100	84256710	9350	9350	9350	9350	215
735	20231228	092000	82246460	9340	9340	9340	9340	66
736	20231228	091900	81630020	9340	9340	9340	9340	30
737	20231228	091800	81349820	9340	9350	9350	9340	4
738	20231228	091700	81312450	9340	9350	9360	9340	74
739	20231228	091600	80620660	9350	9390	9390	9350	372
740	20231228	091500	77138400	9390	9390	9390	9390	32
741	20231228	091400	76837920	9390	9390	9390	9390	4
742	20231228	091300	76800360	9360	9380	9380	9360	838
743	20231228	091200	68948120	9390	9380	9390	9360	398
744	20231228	091100	65220150	9380	9380	9390	9380	215
745	20231228	091000	63201400	9380	9360	9380	9360	265
746	20231228	090900	60716890	9370	9400	9400	9370	172
747	20231228	090800	59101650	9400	9400	9400	9400	0
748	20231228	090700	59101650	9400	9370	9460	9350	1290
749	20231228	090600	47014390	9360	9410	9500	9360	442
750	20231228	090500	42858090	9360	9370	9370	9360	100
751	20231228	090400	41921250	9370	9410	9410	9360	2084
752	20231228	090300	22376190	9420	9530	9530	9420	1464
753	20231228	090200	8546520	9530	9490	9530	9490	534
754	20231228	090100	3457540	9550	9550	9550	9540	135
755	20231228	090000	2168740	9390	9370	9580	9370	209