init

2022-07-16 14:09:58 +09:00
parent d21467bc47
commit 03a6233a9b
12 changed files with 0 additions and 2292 deletions
--- a/hts/data/122630_20220701.csv
+++ b/hts/data/122630_20220701.csv
@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20220701,0901,14460,14480,14410,14430,803644
+20220701,0902,14420,14505,14420,14485,923465
+20220701,0903,14485,14530,14485,14515,501716
+20220701,0904,14520,14555,14520,14535,404307
+20220701,0905,14540,14575,14540,14570,475612
+20220701,0906,14575,14595,14570,14575,313208
+20220701,0907,14570,14585,14530,14560,271852
+20220701,0908,14565,14600,14560,14565,197225
+20220701,0909,14570,14585,14540,14545,181598
+20220701,0910,14545,14545,14485,14495,294775
+20220701,0911,14495,14505,14470,14485,270726
+20220701,0912,14490,14525,14470,14475,302971
+20220701,0913,14475,14500,14475,14485,196883
+20220701,0914,14485,14530,14485,14495,190552
+20220701,0915,14490,14510,14470,14480,168917
+20220701,0916,14490,14520,14460,14470,175716
+20220701,0917,14470,14485,14455,14480,184365
+20220701,0918,14480,14510,14470,14510,91573
+20220701,0919,14505,14520,14475,14485,214759
+20220701,0920,14485,14530,14480,14530,159860
+20220701,0921,14530,14540,14495,14505,116050
+20220701,0922,14505,14505,14465,14475,192629
+20220701,0923,14475,14490,14445,14455,478820
+20220701,0924,14455,14470,14440,14455,221316
+20220701,0925,14455,14455,14420,14450,267298
+20220701,0926,14450,14470,14425,14425,170029
+20220701,0927,14425,14450,14400,14405,223183
+20220701,0928,14400,14415,14385,14410,446233
+20220701,0929,14410,14430,14405,14430,123334
+20220701,0930,14430,14475,14430,14465,277671
+20220701,0931,14470,14485,14460,14460,153714
+20220701,0932,14455,14500,14455,14485,200457
+20220701,0933,14485,14485,14430,14435,158912
+20220701,0934,14430,14435,14415,14430,183813
+20220701,0935,14435,14470,14435,14465,229207
+20220701,0936,14465,14485,14445,14465,180815
+20220701,0937,14460,14460,14425,14425,160520
+20220701,0938,14425,14440,14415,14440,212827
+20220701,0939,14440,14450,14385,14395,350872
+20220701,0940,14400,14405,14370,14375,101226
+20220701,0941,14375,14400,14370,14395,199625
+20220701,0942,14395,14415,14380,14395,202674
+20220701,0943,14390,14400,14360,14370,224319
+20220701,0944,14380,14405,14380,14385,162399
+20220701,0945,14385,14405,14375,14390,274286
+20220701,0946,14390,14420,14380,14420,165040
+20220701,0947,14425,14455,14415,14450,181344
+20220701,0948,14445,14450,14430,14445,127200
+20220701,0949,14445,14475,14435,14465,201484
+20220701,0950,14465,14485,14465,14480,250801
+20220701,0951,14480,14500,14475,14485,121160
+20220701,0952,14480,14480,14455,14455,73122
+20220701,0953,14460,14470,14445,14450,34176
+20220701,0954,14450,14485,14450,14485,58286
+20220701,0955,14485,14485,14450,14455,41775
+20220701,0956,14455,14455,14445,14450,47117
+20220701,0957,14460,14465,14440,14440,78959
+20220701,0958,14440,14445,14425,14430,77192
+20220701,0959,14430,14450,14425,14450,71057
+20220701,1000,14450,14460,14405,14420,146945
+20220701,1001,14420,14445,14400,14440,97899
+20220701,1002,14440,14450,14425,14450,61912
+20220701,1003,14445,14450,14415,14420,50663
+20220701,1004,14430,14450,14430,14440,73559
+20220701,1005,14440,14440,14415,14420,86708
+20220701,1006,14420,14420,14395,14405,153343
+20220701,1007,14405,14405,14385,14395,89495
+20220701,1008,14395,14420,14395,14410,41776
+20220701,1009,14405,14425,14400,14425,42878
+20220701,1010,14420,14430,14390,14395,133520
+20220701,1011,14395,14400,14385,14390,89159
+20220701,1012,14390,14405,14380,14385,92770
+20220701,1013,14385,14385,14325,14330,634887
+20220701,1014,14330,14350,14325,14350,44650
+20220701,1015,14355,14365,14340,14365,121007
+20220701,1016,14365,14365,14335,14340,100603
+20220701,1017,14335,14355,14325,14355,171516
+20220701,1018,14355,14360,14325,14335,147286
+20220701,1019,14330,14340,14320,14320,158612
+20220701,1020,14320,14335,14305,14325,106329
+20220701,1021,14325,14335,14315,14325,62217
+20220701,1022,14320,14325,14305,14315,143900
+20220701,1023,14315,14320,14300,14300,162662
+20220701,1024,14300,14325,14300,14320,38716
+20220701,1025,14320,14320,14295,14300,228456
+20220701,1026,14305,14315,14275,14280,254451
+20220701,1027,14285,14310,14280,14305,234864
+20220701,1028,14305,14310,14280,14285,151268
+20220701,1029,14285,14285,14270,14280,149723
+20220701,1030,14280,14280,14260,14265,212595
+20220701,1031,14260,14260,14235,14240,293567
+20220701,1032,14240,14240,14190,14200,341024
+20220701,1033,14200,14215,14185,14185,147817
+20220701,1034,14185,14215,14145,14150,355958
+20220701,1035,14150,14170,14130,14135,158414
+20220701,1036,14135,14165,14130,14160,281025
+20220701,1037,14160,14160,14115,14115,295812
+20220701,1038,14115,14115,14080,14085,425758
+20220701,1039,14085,14120,14085,14115,238557
+20220701,1040,14115,14145,14105,14135,233079
+20220701,1041,14135,14165,14135,14155,276046
+20220701,1042,14155,14180,14150,14175,209491
+20220701,1043,14175,14175,14160,14165,179092
+20220701,1044,14175,14180,14155,14155,56033
+20220701,1045,14155,14160,14140,14150,87719
+20220701,1046,14150,14220,14150,14215,352569
+20220701,1047,14210,14230,14210,14220,144932
+20220701,1048,14220,14225,14185,14215,58721
+20220701,1049,14215,14235,14195,14220,115389
+20220701,1050,14220,14225,14210,14215,112921
+20220701,1051,14215,14245,14210,14245,77461
+20220701,1052,14245,14270,14240,14265,156546
+20220701,1053,14265,14275,14250,14275,80440
+20220701,1054,14275,14280,14245,14250,105058
+20220701,1055,14250,14255,14240,14240,54650
+20220701,1056,14240,14245,14215,14220,78972
+20220701,1057,14220,14225,14205,14205,73103
+20220701,1058,14200,14215,14190,14190,88177
+20220701,1059,14195,14210,14190,14200,68772
+20220701,1100,14195,14205,14185,14195,37173
+20220701,1101,14190,14200,14170,14175,66540
+20220701,1102,14175,14205,14170,14200,46940
+20220701,1103,14195,14205,14190,14190,72678
+20220701,1104,14190,14215,14185,14210,171551
+20220701,1105,14215,14225,14205,14220,67520
+20220701,1106,14220,14240,14215,14220,115609
+20220701,1107,14220,14240,14220,14240,113555
+20220701,1108,14235,14255,14230,14250,58297
+20220701,1109,14250,14255,14235,14235,56721
+20220701,1110,14235,14240,14215,14225,70222
+20220701,1111,14230,14260,14230,14245,79031
+20220701,1112,14245,14260,14240,14255,68293
+20220701,1113,14255,14275,14255,14270,126056
+20220701,1114,14270,14290,14265,14285,99562
+20220701,1115,14285,14290,14265,14280,120910
+20220701,1116,14285,14285,14245,14250,40296
+20220701,1117,14250,14250,14225,14230,48222
+20220701,1118,14225,14235,14210,14210,154246
+20220701,1119,14215,14215,14195,14210,76862
+20220701,1120,14210,14225,14210,14220,14990
+20220701,1121,14220,14220,14200,14205,31055
+20220701,1122,14205,14225,14205,14220,53049
+20220701,1123,14220,14225,14180,14190,80040
+20220701,1124,14190,14190,14175,14180,61927
+20220701,1125,14180,14180,14160,14165,61032
+20220701,1126,14165,14170,14150,14150,93383
+20220701,1127,14155,14160,14145,14160,35974
+20220701,1128,14155,14175,14145,14165,64744
+20220701,1129,14170,14180,14170,14180,27673
+20220701,1130,14180,14190,14170,14190,41091
+20220701,1131,14190,14200,14190,14200,44459
+20220701,1132,14205,14205,14155,14165,84487
+20220701,1133,14160,14160,14125,14130,187424
+20220701,1134,14135,14160,14135,14160,25381
+20220701,1135,14160,14160,14125,14135,45715
+20220701,1136,14135,14140,14120,14120,100858
+20220701,1137,14120,14130,14115,14120,76571
+20220701,1138,14120,14135,14120,14120,115412
+20220701,1139,14120,14120,14105,14115,85949
+20220701,1140,14115,14120,14105,14110,41459
+20220701,1141,14110,14135,14100,14130,123193
+20220701,1142,14130,14130,14110,14110,91127
+20220701,1143,14120,14130,14115,14120,55066
+20220701,1144,14120,14120,14090,14100,383353
+20220701,1145,14105,14130,14105,14125,27452
+20220701,1146,14125,14135,14110,14120,69843
+20220701,1147,14120,14150,14115,14145,66331
+20220701,1148,14145,14150,14135,14140,59351
+20220701,1149,14140,14160,14140,14150,73380
+20220701,1150,14155,14155,14120,14120,45923
+20220701,1151,14120,14120,14090,14095,105208
+20220701,1152,14095,14100,14055,14060,339948
+20220701,1153,14060,14070,14045,14055,270987
+20220701,1154,14055,14055,14035,14045,197184
+20220701,1155,14045,14070,14040,14055,176883
+20220701,1156,14055,14065,14035,14060,98377
+20220701,1157,14065,14075,14065,14070,68082
+20220701,1158,14070,14075,14060,14060,27742
+20220701,1159,14065,14080,14060,14075,50243
+20220701,1200,14075,14090,14065,14085,52693
+20220701,1201,14085,14090,14085,14090,29850
+20220701,1202,14085,14095,14075,14090,45784
+20220701,1203,14090,14100,14085,14100,30571
+20220701,1204,14100,14110,14080,14090,39345
+20220701,1205,14095,14100,14080,14100,35285
+20220701,1206,14100,14100,14085,14095,17561
+20220701,1207,14090,14095,14065,14070,47943
+20220701,1208,14070,14070,14050,14050,90429
+20220701,1209,14050,14050,14020,14045,320772
+20220701,1210,14045,14060,14030,14040,62844
+20220701,1211,14040,14055,14040,14045,15849
+20220701,1212,14045,14055,14020,14025,89535
+20220701,1213,14020,14035,14015,14025,122997
+20220701,1214,14025,14035,14015,14020,108714
+20220701,1215,14020,14035,14015,14015,47383
+20220701,1216,14015,14040,14010,14015,82756
+20220701,1217,14015,14035,14010,14010,46100
+20220701,1218,14010,14035,14010,14035,64012
+20220701,1219,14035,14035,14010,14020,37633
+20220701,1220,14015,14020,13995,14005,380591
+20220701,1221,14005,14020,14000,14015,132136
+20220701,1222,14015,14025,14010,14020,61886
+20220701,1223,14025,14035,14025,14030,91513
+20220701,1224,14030,14045,14025,14045,81353
+20220701,1225,14045,14045,14030,14035,68368
+20220701,1226,14040,14045,14035,14035,59031
+20220701,1227,14040,14045,14020,14025,40525
+20220701,1228,14025,14040,14025,14030,20403
+20220701,1229,14025,14050,14025,14040,79440
+20220701,1230,14040,14055,14025,14050,16897
+20220701,1231,14050,14050,14010,14015,66363
+20220701,1232,14015,14025,14010,14020,31728
+20220701,1233,14020,14035,14015,14035,33044
+20220701,1234,14035,14040,14030,14035,26752
+20220701,1235,14035,14070,14035,14065,161628
+20220701,1236,14060,14070,14055,14060,38411
+20220701,1237,14055,14075,14055,14065,69773
+20220701,1238,14065,14065,14030,14040,42428
+20220701,1239,14040,14050,14030,14035,77880
+20220701,1240,14030,14050,14025,14035,22542
+20220701,1241,14035,14040,14020,14025,86972
+20220701,1242,14025,14030,14010,14025,74984
+20220701,1243,14025,14035,14015,14015,57241
+20220701,1244,14020,14025,14005,14005,277718
+20220701,1245,14005,14020,14000,14010,44322
+20220701,1246,14010,14035,13990,14035,159089
+20220701,1247,14035,14035,14010,14020,39011
+20220701,1248,14020,14025,14000,14005,32088
+20220701,1249,14005,14005,13980,13990,351946
+20220701,1250,13985,14000,13985,13990,58271
+20220701,1251,13990,13995,13975,13980,142290
+20220701,1252,13980,14005,13975,14000,248369
+20220701,1253,14005,14005,13980,13995,169989
+20220701,1254,13995,14005,13980,14000,64200
+20220701,1255,14000,14000,13990,14000,89847
+20220701,1256,14000,14020,14000,14010,57135
+20220701,1257,14010,14025,14010,14020,71054
+20220701,1258,14020,14020,14005,14015,30881
+20220701,1259,14015,14020,14010,14015,46499
+20220701,1300,14015,14020,14005,14005,29053
+20220701,1301,14005,14005,13990,13995,37939
+20220701,1302,13995,14020,13995,14020,57233
+20220701,1303,14020,14025,14015,14025,23324
+20220701,1304,14025,14040,14025,14040,67740
+20220701,1305,14040,14045,14030,14040,99945
+20220701,1306,14040,14040,14020,14020,135213
+20220701,1307,14025,14035,14020,14030,27623
+20220701,1308,14035,14045,14035,14035,51550
+20220701,1309,14040,14055,14035,14035,38729
+20220701,1310,14035,14040,14025,14035,42789
+20220701,1311,14035,14055,14030,14045,35550
+20220701,1312,14045,14045,14030,14035,20941
+20220701,1313,14030,14030,14020,14025,22872
+20220701,1314,14025,14025,14000,14005,81470
+20220701,1315,14000,14005,13995,14000,66136
+20220701,1316,14000,14015,14000,14010,10118
+20220701,1317,14010,14015,13980,13985,246693
+20220701,1318,13985,13985,13960,13970,216334
+20220701,1319,13965,13965,13955,13960,102285
+20220701,1320,13960,13960,13940,13940,168541
+20220701,1321,13945,13945,13925,13935,181090
+20220701,1322,13940,13940,13920,13920,49941
+20220701,1323,13920,13945,13920,13935,93792
+20220701,1324,13935,13955,13935,13950,25759
+20220701,1325,13955,13955,13945,13950,65121
+20220701,1326,13945,13955,13930,13935,143731
+20220701,1327,13930,13950,13930,13935,67804
+20220701,1328,13935,13945,13935,13940,47772
+20220701,1329,13940,13940,13920,13930,64882
+20220701,1330,13930,13930,13905,13910,159182
+20220701,1331,13910,13945,13910,13945,86423
+20220701,1332,13945,13950,13940,13940,20303
+20220701,1333,13935,13945,13920,13925,88466
+20220701,1334,13925,13940,13920,13920,46182
+20220701,1335,13925,13940,13920,13925,66559
+20220701,1336,13925,13930,13915,13930,96709
+20220701,1337,13925,13940,13915,13920,82869
+20220701,1338,13925,13925,13905,13905,89153
+20220701,1339,13905,13905,13885,13895,219460
+20220701,1340,13895,13910,13890,13905,108181
+20220701,1341,13905,13915,13900,13905,43699
+20220701,1342,13905,13920,13900,13915,57328
+20220701,1343,13915,13925,13915,13925,136412
+20220701,1344,13925,13955,13920,13950,144754
+20220701,1345,13955,13955,13940,13950,90941
+20220701,1346,13950,13950,13930,13940,40532
+20220701,1347,13940,13950,13930,13935,57148
+20220701,1348,13935,13955,13930,13955,56488
+20220701,1349,13950,13955,13930,13935,33085
+20220701,1350,13935,13950,13930,13945,24712
+20220701,1351,13940,13950,13930,13940,27676
+20220701,1352,13940,13955,13915,13915,150590
+20220701,1353,13915,13925,13905,13920,70192
+20220701,1354,13920,13950,13920,13940,58416
+20220701,1355,13935,13940,13925,13925,78178
+20220701,1356,13925,13940,13925,13940,19136
+20220701,1357,13940,13940,13925,13930,18266
+20220701,1358,13925,13935,13910,13920,28121
+20220701,1359,13920,13920,13910,13915,100564
+20220701,1400,13915,13920,13905,13910,269970
+20220701,1401,13905,13915,13890,13910,234478
+20220701,1402,13905,13925,13895,13900,92892
+20220701,1403,13900,13905,13880,13890,161647
+20220701,1404,13885,13905,13880,13900,64490
+20220701,1405,13905,13905,13875,13890,60461
+20220701,1406,13885,13900,13880,13890,41810
+20220701,1407,13895,13905,13885,13895,40771
+20220701,1408,13895,13905,13890,13890,92894
+20220701,1409,13885,13910,13880,13910,150227
+20220701,1410,13910,13920,13910,13915,150132
+20220701,1411,13910,13915,13905,13905,29831
+20220701,1412,13910,13920,13905,13910,23888
+20220701,1413,13910,13915,13900,13910,39498
+20220701,1414,13910,13915,13895,13900,45590
+20220701,1415,13905,13905,13885,13885,22754
+20220701,1416,13890,13900,13880,13880,55603
+20220701,1417,13880,13880,13840,13845,678238
+20220701,1418,13845,13850,13840,13840,66431
+20220701,1419,13840,13855,13830,13840,198846
+20220701,1420,13835,13855,13835,13850,64483
+20220701,1421,13850,13855,13825,13830,136713
+20220701,1422,13835,13840,13820,13820,56387
+20220701,1423,13820,13830,13815,13825,82973
+20220701,1424,13830,13830,13805,13810,189142
+20220701,1425,13810,13825,13810,13810,60320
+20220701,1426,13820,13840,13810,13830,163249
+20220701,1427,13830,13845,13830,13845,30284
+20220701,1428,13845,13855,13840,13845,99663
+20220701,1429,13850,13860,13850,13855,83378
+20220701,1430,13855,13870,13845,13865,97414
+20220701,1431,13865,13870,13850,13865,139075
+20220701,1432,13865,13875,13855,13855,53124
+20220701,1433,13860,13870,13845,13850,48732
+20220701,1434,13850,13860,13840,13860,70329
+20220701,1435,13860,13885,13860,13885,68654
+20220701,1436,13885,13885,13875,13885,71757
+20220701,1437,13885,13900,13880,13900,247233
+20220701,1438,13900,13940,13900,13935,167013
+20220701,1439,13935,13940,13910,13910,237564
+20220701,1440,13915,13920,13905,13910,96078
+20220701,1441,13910,13940,13910,13920,77648
+20220701,1442,13920,13920,13895,13900,101234
+20220701,1443,13905,13915,13900,13910,31294
+20220701,1444,13910,13935,13905,13935,46550
+20220701,1445,13935,13940,13920,13930,61057
+20220701,1446,13935,13945,13920,13930,73886
+20220701,1447,13930,13945,13920,13925,69612
+20220701,1448,13925,13945,13920,13940,88975
+20220701,1449,13945,13945,13925,13940,75132
+20220701,1450,13935,13940,13905,13910,127774
+20220701,1451,13910,13925,13910,13915,70300
+20220701,1452,13915,13935,13905,13935,49241
+20220701,1453,13935,13935,13915,13925,15831
+20220701,1454,13925,13930,13900,13905,123492
+20220701,1455,13900,13915,13900,13910,13100
+20220701,1456,13910,13930,13905,13925,39755
+20220701,1457,13925,13935,13920,13925,87901
+20220701,1458,13920,13930,13915,13930,6579
+20220701,1459,13930,13945,13930,13945,46839
+20220701,1500,13945,13950,13930,13930,55446
+20220701,1501,13925,13945,13920,13925,43297
+20220701,1502,13925,13935,13915,13925,75899
+20220701,1503,13925,13960,13925,13945,120072
+20220701,1504,13950,13960,13935,13935,151108
+20220701,1505,13935,13935,13920,13930,109315
+20220701,1506,13930,13935,13920,13935,84878
+20220701,1507,13935,13935,13920,13930,40570
+20220701,1508,13930,13930,13910,13910,150545
+20220701,1509,13910,13920,13900,13915,162882
+20220701,1510,13920,13920,13905,13910,42163
+20220701,1511,13910,13920,13905,13910,117556
+20220701,1512,13910,13920,13905,13915,33021
+20220701,1513,13915,13930,13915,13925,75214
+20220701,1514,13920,13935,13920,13935,50521
+20220701,1515,13935,13940,13920,13925,59374
+20220701,1516,13925,13930,13915,13920,38792
+20220701,1517,13920,13920,13900,13910,63757
+20220701,1518,13910,13915,13900,13910,147810
+20220701,1519,13910,13920,13910,13920,41241
+20220701,1520,13920,13920,13905,13910,110496
+20220701,1530,14005,14005,14005,14005,620768
--- a/hts/data/122630_20220704.csv
+++ b/hts/data/122630_20220704.csv
@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20220704,0901,14015,14080,14015,14045,480535
+20220704,0902,14040,14045,13990,13995,379668
+20220704,0903,14000,14000,13885,13890,316226
+20220704,0904,13890,13895,13830,13845,316454
+20220704,0905,13840,13885,13805,13805,539255
+20220704,0906,13805,13900,13795,13900,271398
+20220704,0907,13890,13945,13885,13935,247026
+20220704,0908,13925,14005,13915,14005,158289
+20220704,0909,14000,14060,14000,14050,348510
+20220704,0910,14045,14075,14025,14075,220543
+20220704,0911,14075,14100,14065,14080,379045
+20220704,0912,14075,14080,14035,14050,166019
+20220704,0913,14045,14110,14040,14100,269421
+20220704,0914,14100,14105,14070,14090,113424
+20220704,0915,14095,14140,14090,14135,369527
+20220704,0916,14140,14145,14095,14110,178734
+20220704,0917,14115,14130,14100,14105,72616
+20220704,0918,14110,14150,14100,14145,193975
+20220704,0919,14145,14165,14140,14150,230669
+20220704,0920,14150,14160,14130,14150,194336
+20220704,0921,14150,14175,14140,14145,202966
+20220704,0922,14145,14155,14105,14115,164391
+20220704,0923,14115,14130,14100,14105,94858
+20220704,0924,14100,14110,14085,14090,119169
+20220704,0925,14090,14105,14080,14100,114168
+20220704,0926,14090,14105,14075,14075,69302
+20220704,0927,14080,14085,14060,14085,96308
+20220704,0928,14085,14090,14055,14070,62010
+20220704,0929,14065,14130,14060,14125,204422
+20220704,0930,14120,14125,14100,14115,70681
+20220704,0931,14120,14165,14115,14140,205420
+20220704,0932,14140,14160,14130,14135,152058
+20220704,0933,14135,14150,14095,14100,63572
+20220704,0934,14100,14110,14070,14075,117987
+20220704,0935,14075,14100,14075,14095,246491
+20220704,0936,14095,14130,14095,14105,225368
+20220704,0937,14105,14105,14075,14100,55555
+20220704,0938,14105,14115,14070,14070,128498
+20220704,0939,14070,14110,14065,14080,65417
+20220704,0940,14080,14115,14080,14100,30203
+20220704,0941,14100,14125,14085,14115,74737
+20220704,0942,14110,14125,14085,14090,62425
+20220704,0943,14090,14135,14090,14120,76198
+20220704,0944,14125,14130,14105,14110,80281
+20220704,0945,14110,14120,14085,14090,50549
+20220704,0946,14085,14085,14020,14025,281531
+20220704,0947,14020,14050,14015,14020,152494
+20220704,0948,14020,14045,14015,14040,102460
+20220704,0949,14035,14040,14010,14020,111499
+20220704,0950,14015,14035,14005,14005,154081
+20220704,0951,14010,14030,13995,13995,147975
+20220704,0952,13995,14005,13975,13980,166915
+20220704,0953,13985,14015,13985,14015,97377
+20220704,0954,14010,14025,13990,13995,133048
+20220704,0955,13990,14000,13970,13970,112888
+20220704,0956,13970,13995,13960,13990,54672
+20220704,0957,13985,14015,13980,14010,85522
+20220704,0958,14010,14055,14010,14040,193614
+20220704,0959,14045,14050,14030,14030,116293
+20220704,1000,14025,14040,14010,14020,36360
+20220704,1001,14010,14050,14010,14025,45123
+20220704,1002,14025,14065,14015,14055,119847
+20220704,1003,14050,14095,14045,14085,181185
+20220704,1004,14085,14110,14085,14095,247656
+20220704,1005,14090,14095,14070,14080,58742
+20220704,1006,14080,14120,14080,14105,229263
+20220704,1007,14110,14110,14085,14090,73345
+20220704,1008,14090,14090,14070,14080,85559
+20220704,1009,14080,14080,14055,14055,65768
+20220704,1010,14055,14055,14030,14035,45133
+20220704,1011,14035,14050,14025,14040,72609
+20220704,1012,14040,14085,14040,14085,59074
+20220704,1013,14085,14090,14055,14055,51001
+20220704,1014,14060,14080,14045,14065,37984
+20220704,1015,14065,14070,14055,14065,27948
+20220704,1016,14065,14075,14050,14060,46582
+20220704,1017,14055,14055,14020,14020,93211
+20220704,1018,14025,14030,14005,14010,113442
+20220704,1019,14005,14020,13990,14005,95093
+20220704,1020,14010,14010,13985,14010,57952
+20220704,1021,14010,14010,13955,13970,185982
+20220704,1022,13965,13970,13920,13930,232581
+20220704,1023,13930,13940,13900,13915,110666
+20220704,1024,13915,13950,13915,13940,119901
+20220704,1025,13940,13965,13925,13930,106507
+20220704,1026,13935,13940,13915,13920,119410
+20220704,1027,13915,13930,13910,13920,105354
+20220704,1028,13920,13925,13895,13900,145132
+20220704,1029,13900,13925,13895,13920,66599
+20220704,1030,13925,13945,13920,13945,92997
+20220704,1031,13940,13945,13890,13895,134425
+20220704,1032,13890,13895,13850,13855,185395
+20220704,1033,13860,13860,13835,13840,223810
+20220704,1034,13835,13860,13830,13840,201781
+20220704,1035,13835,13860,13820,13825,180323
+20220704,1036,13830,13875,13810,13875,241202
+20220704,1037,13875,13885,13855,13860,189551
+20220704,1038,13860,13865,13835,13860,89560
+20220704,1039,13855,13900,13850,13900,340022
+20220704,1040,13905,13905,13885,13895,82629
+20220704,1041,13900,13910,13880,13910,111918
+20220704,1042,13910,13950,13905,13945,231638
+20220704,1043,13940,13960,13935,13945,230905
+20220704,1044,13945,13975,13945,13965,208782
+20220704,1045,13965,13990,13960,13990,140739
+20220704,1046,13995,14000,13970,13975,211108
+20220704,1047,13975,13975,13965,13970,80036
+20220704,1048,13970,13970,13950,13965,202998
+20220704,1049,13965,14035,13965,14020,338520
+20220704,1050,14025,14040,14020,14035,131160
+20220704,1051,14035,14040,14025,14030,125962
+20220704,1052,14030,14050,14030,14040,159911
+20220704,1053,14040,14065,14035,14040,197770
+20220704,1054,14035,14040,14015,14025,123485
+20220704,1055,14030,14035,14000,14000,75461
+20220704,1056,14000,14005,13985,14005,114414
+20220704,1057,14000,14035,14000,14025,55622
+20220704,1058,14025,14045,14025,14040,74313
+20220704,1059,14035,14045,14025,14025,48127
+20220704,1100,14020,14040,14020,14040,37403
+20220704,1101,14035,14045,14000,14010,68432
+20220704,1102,14010,14015,13995,14010,91523
+20220704,1103,14010,14025,14005,14020,49641
+20220704,1104,14020,14045,14015,14030,56251
+20220704,1105,14030,14045,14020,14035,49302
+20220704,1106,14030,14030,14015,14020,41225
+20220704,1107,14015,14045,14000,14035,86272
+20220704,1108,14030,14035,14015,14020,46863
+20220704,1109,14020,14050,14020,14050,70483
+20220704,1110,14055,14090,14050,14090,272308
+20220704,1111,14090,14110,14075,14090,218294
+20220704,1112,14095,14095,14070,14080,75946
+20220704,1113,14080,14090,14065,14070,59915
+20220704,1114,14070,14070,14045,14050,67219
+20220704,1115,14050,14060,14045,14045,42757
+20220704,1116,14045,14055,14035,14040,47486
+20220704,1117,14040,14040,14000,14005,69886
+20220704,1118,14010,14010,13995,14005,62992
+20220704,1119,14005,14020,14000,14020,101432
+20220704,1120,14020,14025,14005,14010,93116
+20220704,1121,14010,14025,14000,14020,75467
+20220704,1122,14020,14025,14005,14005,28646
+20220704,1123,14005,14005,13985,13985,139823
+20220704,1124,13985,14010,13985,14005,29481
+20220704,1125,14000,14020,14000,14010,43180
+20220704,1126,14010,14015,13995,14000,32349
+20220704,1127,14000,14000,13985,13990,56650
+20220704,1128,13990,14015,13985,14005,22407
+20220704,1129,14010,14015,14000,14010,26172
+20220704,1130,14010,14010,14000,14005,4557
+20220704,1131,14000,14020,13995,14000,75712
+20220704,1132,14000,14015,13995,13995,35813
+20220704,1133,13990,14010,13990,14000,15431
+20220704,1134,14000,14000,13985,13985,49814
+20220704,1135,13985,13985,13965,13970,81338
+20220704,1136,13970,13980,13960,13970,82078
+20220704,1137,13975,13990,13970,13985,36739
+20220704,1138,13985,13985,13950,13960,46134
+20220704,1139,13960,13970,13955,13960,54922
+20220704,1140,13960,13970,13960,13960,8612
+20220704,1141,13960,13970,13955,13960,17506
+20220704,1142,13955,13985,13955,13980,52084
+20220704,1143,13975,13975,13940,13940,76372
+20220704,1144,13940,13945,13930,13940,52304
+20220704,1145,13935,13950,13930,13930,53136
+20220704,1146,13930,13935,13925,13925,47284
+20220704,1147,13925,13925,13915,13915,58973
+20220704,1148,13915,13935,13910,13935,76827
+20220704,1149,13935,13950,13935,13945,37334
+20220704,1150,13945,13965,13945,13960,64352
+20220704,1151,13960,13975,13955,13970,38568
+20220704,1152,13970,13975,13950,13960,25658
+20220704,1153,13955,13965,13955,13955,8194
+20220704,1154,13960,13980,13960,13980,22741
+20220704,1155,13980,13985,13980,13985,39751
+20220704,1156,13985,13985,13975,13985,50844
+20220704,1157,13985,14000,13985,13990,34264
+20220704,1158,13990,14005,13990,13990,74744
+20220704,1159,13990,14005,13980,13995,22455
+20220704,1200,13990,14000,13985,13990,30216
+20220704,1201,13990,13995,13970,13980,104150
+20220704,1202,13985,14010,13980,13995,54445
+20220704,1203,14000,14000,13970,13985,27621
+20220704,1204,13990,14010,13990,14000,99131
+20220704,1205,14000,14015,13995,14000,49472
+20220704,1206,14000,14005,13985,13995,55877
+20220704,1207,13990,13995,13975,13980,46210
+20220704,1208,13980,13985,13965,13965,18201
+20220704,1209,13965,13965,13960,13965,30727
+20220704,1210,13970,13975,13955,13960,147203
+20220704,1211,13965,13975,13955,13965,47419
+20220704,1212,13965,13980,13960,13960,40991
+20220704,1213,13960,13960,13950,13960,38121
+20220704,1214,13960,13975,13960,13970,58212
+20220704,1215,13975,13980,13970,13980,71493
+20220704,1216,13980,13990,13975,13985,11168
+20220704,1217,13990,14000,13980,13980,18034
+20220704,1218,13980,13980,13965,13965,34608
+20220704,1219,13965,13965,13955,13955,46971
+20220704,1220,13960,13985,13960,13980,33798
+20220704,1221,13980,13985,13965,13965,12359
+20220704,1222,13965,13965,13950,13955,50326
+20220704,1223,13950,13955,13945,13945,60612
+20220704,1224,13940,13950,13940,13945,48716
+20220704,1225,13950,13960,13940,13945,22522
+20220704,1226,13945,13945,13935,13935,80574
+20220704,1227,13940,13955,13940,13945,20014
+20220704,1228,13950,13960,13945,13955,24731
+20220704,1229,13955,13975,13955,13975,61930
+20220704,1230,13970,13975,13960,13960,17232
+20220704,1231,13955,13960,13930,13935,61765
+20220704,1232,13935,13940,13925,13925,23306
+20220704,1233,13930,13935,13920,13920,57181
+20220704,1234,13920,13925,13910,13920,51377
+20220704,1235,13920,13930,13915,13925,9204
+20220704,1236,13920,13930,13910,13930,161692
+20220704,1237,13930,13950,13930,13940,15036
+20220704,1238,13945,13945,13935,13935,32003
+20220704,1239,13930,13930,13910,13910,33260
+20220704,1240,13905,13935,13900,13915,79832
+20220704,1241,13920,13925,13905,13910,14821
+20220704,1242,13915,13925,13900,13915,31219
+20220704,1243,13910,13920,13905,13910,20799
+20220704,1244,13910,13920,13905,13910,35246
+20220704,1245,13905,13905,13890,13900,55767
+20220704,1246,13895,13920,13895,13915,46123
+20220704,1247,13920,13925,13920,13925,52247
+20220704,1248,13925,13935,13915,13925,10076
+20220704,1249,13925,13925,13905,13910,42683
+20220704,1250,13905,13905,13875,13890,88766
+20220704,1251,13890,13905,13875,13895,24363
+20220704,1252,13895,13905,13890,13895,64070
+20220704,1253,13895,13895,13870,13880,90569
+20220704,1254,13880,13885,13870,13880,58126
+20220704,1255,13880,13885,13870,13875,54174
+20220704,1256,13875,13890,13870,13885,19923
+20220704,1257,13880,13885,13860,13865,53294
+20220704,1258,13865,13870,13860,13870,44992
+20220704,1259,13875,13890,13865,13890,26686
+20220704,1300,13885,13895,13875,13880,36747
+20220704,1301,13875,13885,13860,13875,43093
+20220704,1302,13875,13890,13870,13890,68098
+20220704,1303,13890,13895,13865,13875,74930
+20220704,1304,13875,13880,13865,13865,20044
+20220704,1305,13865,13865,13840,13840,371277
+20220704,1306,13845,13860,13840,13855,143581
+20220704,1307,13855,13865,13845,13845,69995
+20220704,1308,13845,13855,13825,13825,101224
+20220704,1309,13825,13840,13825,13830,6899
+20220704,1310,13830,13840,13830,13840,26872
+20220704,1311,13835,13840,13830,13830,26736
+20220704,1312,13830,13830,13815,13820,95847
+20220704,1313,13815,13830,13815,13820,49156
+20220704,1314,13815,13825,13815,13820,40672
+20220704,1315,13820,13830,13815,13815,106595
+20220704,1316,13815,13820,13800,13815,204720
+20220704,1317,13815,13815,13805,13805,43403
+20220704,1318,13805,13805,13780,13790,351498
+20220704,1319,13790,13790,13775,13780,140720
+20220704,1320,13780,13790,13775,13790,140758
+20220704,1321,13790,13790,13760,13770,148243
+20220704,1322,13770,13775,13750,13760,179128
+20220704,1323,13765,13765,13750,13755,83746
+20220704,1324,13750,13765,13735,13765,124593
+20220704,1325,13765,13765,13735,13740,179747
+20220704,1326,13740,13760,13735,13760,135258
+20220704,1327,13760,13785,13755,13780,70795
+20220704,1328,13785,13785,13770,13780,134972
+20220704,1329,13775,13790,13775,13790,50135
+20220704,1330,13785,13790,13770,13770,165056
+20220704,1331,13770,13790,13765,13785,148911
+20220704,1332,13785,13800,13780,13785,179135
+20220704,1333,13785,13805,13780,13800,115501
+20220704,1334,13800,13805,13785,13790,97294
+20220704,1335,13790,13795,13775,13775,28264
+20220704,1336,13775,13795,13770,13780,31933
+20220704,1337,13780,13790,13775,13785,30294
+20220704,1338,13785,13785,13770,13775,36184
+20220704,1339,13775,13780,13770,13775,18505
+20220704,1340,13770,13770,13755,13755,109714
+20220704,1341,13750,13785,13750,13785,59281
+20220704,1342,13785,13790,13775,13780,38212
+20220704,1343,13775,13800,13775,13790,75344
+20220704,1344,13785,13785,13770,13780,30335
+20220704,1345,13775,13800,13770,13780,44324
+20220704,1346,13785,13800,13780,13795,15041
+20220704,1347,13795,13795,13780,13785,42755
+20220704,1348,13785,13790,13775,13785,4025
+20220704,1349,13785,13795,13780,13795,65037
+20220704,1350,13790,13800,13790,13800,30142
+20220704,1351,13795,13810,13795,13810,73230
+20220704,1352,13810,13820,13805,13820,59335
+20220704,1353,13820,13825,13815,13825,54661
+20220704,1354,13820,13840,13820,13835,60886
+20220704,1355,13835,13840,13825,13830,39476
+20220704,1356,13835,13840,13820,13840,68030
+20220704,1357,13840,13850,13835,13845,68013
+20220704,1358,13845,13860,13845,13850,104124
+20220704,1359,13850,13865,13845,13845,142346
+20220704,1400,13845,13850,13840,13850,62879
+20220704,1401,13855,13860,13840,13850,54976
+20220704,1402,13850,13850,13825,13830,47432
+20220704,1403,13830,13845,13825,13845,60450
+20220704,1404,13850,13895,13850,13890,351949
+20220704,1405,13885,13890,13865,13870,88801
+20220704,1406,13870,13870,13845,13870,255794
+20220704,1407,13870,13885,13855,13855,159316
+20220704,1408,13860,13870,13845,13870,93272
+20220704,1409,13870,13870,13845,13850,27179
+20220704,1410,13845,13850,13820,13830,94645
+20220704,1411,13825,13835,13820,13830,19566
+20220704,1412,13830,13840,13830,13840,25421
+20220704,1413,13840,13850,13830,13830,26151
+20220704,1414,13825,13825,13805,13805,97516
+20220704,1415,13810,13820,13805,13815,31298
+20220704,1416,13815,13825,13810,13815,67397
+20220704,1417,13815,13815,13800,13810,258303
+20220704,1418,13810,13830,13810,13820,72157
+20220704,1419,13820,13850,13820,13845,77499
+20220704,1420,13845,13845,13830,13835,110647
+20220704,1421,13835,13855,13835,13840,143704
+20220704,1422,13840,13865,13840,13855,110317
+20220704,1423,13855,13855,13840,13840,22680
+20220704,1424,13840,13840,13830,13830,37310
+20220704,1425,13830,13840,13820,13840,43354
+20220704,1426,13840,13845,13835,13835,37700
+20220704,1427,13840,13840,13810,13815,291305
+20220704,1428,13815,13820,13815,13820,85707
+20220704,1429,13820,13835,13815,13830,56226
+20220704,1430,13830,13855,13830,13845,275336
+20220704,1431,13850,13855,13845,13855,77408
+20220704,1432,13855,13870,13850,13870,58752
+20220704,1433,13870,13885,13860,13865,93401
+20220704,1434,13865,13880,13860,13880,60341
+20220704,1435,13880,13890,13875,13875,24106
+20220704,1436,13875,13880,13865,13870,21183
+20220704,1437,13870,13900,13870,13895,115907
+20220704,1438,13895,13920,13895,13910,113167
+20220704,1439,13910,13915,13885,13895,86780
+20220704,1440,13895,13895,13870,13880,81076
+20220704,1441,13880,13895,13875,13875,41003
+20220704,1442,13875,13885,13875,13880,31393
+20220704,1443,13880,13885,13870,13870,91518
+20220704,1444,13870,13875,13865,13865,47170
+20220704,1445,13865,13885,13865,13880,19154
+20220704,1446,13880,13905,13875,13900,64704
+20220704,1447,13905,13905,13890,13895,58199
+20220704,1448,13890,13905,13890,13900,33225
+20220704,1449,13900,13915,13900,13915,51512
+20220704,1450,13915,13915,13895,13900,32943
+20220704,1451,13900,13910,13890,13910,53304
+20220704,1452,13905,13915,13905,13915,73652
+20220704,1453,13920,13925,13915,13920,82481
+20220704,1454,13920,13935,13910,13910,65181
+20220704,1455,13915,13935,13915,13935,119284
+20220704,1456,13935,13935,13925,13930,33948
+20220704,1457,13925,13930,13915,13920,52769
+20220704,1458,13920,13930,13915,13930,35916
+20220704,1459,13930,13945,13930,13935,95317
+20220704,1500,13930,13955,13930,13950,72464
+20220704,1501,13950,13965,13935,13965,86951
+20220704,1502,13960,13975,13960,13965,133762
+20220704,1503,13965,13975,13960,13965,37465
+20220704,1504,13960,13990,13960,13975,134730
+20220704,1505,13975,14005,13975,14005,133421
+20220704,1506,14005,14005,13980,14000,149896
+20220704,1507,14000,14010,13995,14005,83024
+20220704,1508,14000,14020,14000,14015,125646
+20220704,1509,14020,14020,14005,14010,30069
+20220704,1510,14010,14020,14005,14015,59081
+20220704,1511,14015,14015,14005,14010,47071
+20220704,1512,14010,14015,14005,14010,42452
+20220704,1513,14015,14020,14010,14015,68577
+20220704,1514,14020,14030,14010,14025,143355
+20220704,1515,14025,14030,14005,14005,118554
+20220704,1516,14010,14010,13990,13995,71373
+20220704,1517,13995,14020,13995,14015,47315
+20220704,1518,14015,14020,14010,14015,54215
+20220704,1519,14015,14020,14010,14020,116050
+20220704,1520,14020,14040,14020,14040,163638
+20220704,1530,14015,14015,14015,14015,458223
--- a/hts/data/122630_20220705.csv
+++ b/hts/data/122630_20220705.csv
@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20220705,0901,14265,14330,14255,14260,836942
+20220705,0902,14255,14275,14175,14195,439087
+20220705,0903,14190,14250,14190,14220,521999
+20220705,0904,14220,14220,14155,14180,464270
+20220705,0905,14180,14205,14175,14180,267999
+20220705,0906,14185,14215,14160,14160,272047
+20220705,0907,14165,14180,14140,14170,189275
+20220705,0908,14165,14200,14165,14195,150782
+20220705,0909,14195,14230,14195,14220,264030
+20220705,0910,14215,14220,14170,14175,113058
+20220705,0911,14180,14215,14180,14215,128396
+20220705,0912,14215,14255,14205,14250,387686
+20220705,0913,14250,14285,14245,14270,484903
+20220705,0914,14275,14305,14255,14290,598446
+20220705,0915,14290,14295,14240,14240,211966
+20220705,0916,14240,14260,14210,14215,229623
+20220705,0917,14215,14235,14205,14210,73983
+20220705,0918,14210,14230,14205,14225,120005
+20220705,0919,14230,14235,14195,14210,92641
+20220705,0920,14210,14255,14210,14240,197258
+20220705,0921,14245,14275,14240,14265,207336
+20220705,0922,14265,14310,14265,14275,246725
+20220705,0923,14280,14310,14270,14295,205137
+20220705,0924,14300,14320,14280,14315,169136
+20220705,0925,14315,14330,14280,14290,361819
+20220705,0926,14290,14315,14285,14300,95800
+20220705,0927,14300,14320,14290,14290,252870
+20220705,0928,14295,14335,14295,14325,266507
+20220705,0929,14325,14360,14315,14355,504372
+20220705,0930,14355,14390,14350,14385,318455
+20220705,0931,14380,14415,14370,14370,786279
+20220705,0932,14370,14390,14360,14390,186356
+20220705,0933,14390,14440,14390,14430,600606
+20220705,0934,14425,14450,14425,14450,321744
+20220705,0935,14450,14460,14420,14445,318961
+20220705,0936,14440,14450,14420,14425,134098
+20220705,0937,14425,14435,14410,14425,99605
+20220705,0938,14425,14455,14425,14445,187578
+20220705,0939,14450,14465,14430,14440,291990
+20220705,0940,14440,14445,14415,14430,199570
+20220705,0941,14425,14440,14395,14395,272893
+20220705,0942,14395,14430,14390,14430,199598
+20220705,0943,14430,14455,14425,14450,94165
+20220705,0944,14450,14460,14425,14425,65163
+20220705,0945,14430,14460,14420,14455,110536
+20220705,0946,14450,14490,14435,14485,350275
+20220705,0947,14485,14520,14485,14510,355415
+20220705,0948,14510,14530,14505,14510,270320
+20220705,0949,14510,14520,14495,14500,216014
+20220705,0950,14500,14515,14495,14505,69851
+20220705,0951,14505,14530,14505,14525,177423
+20220705,0952,14525,14550,14520,14550,251301
+20220705,0953,14545,14560,14540,14540,162301
+20220705,0954,14540,14545,14515,14520,331231
+20220705,0955,14520,14525,14505,14515,145621
+20220705,0956,14510,14525,14495,14495,414301
+20220705,0957,14500,14520,14490,14510,64395
+20220705,0958,14515,14525,14510,14520,109479
+20220705,0959,14515,14520,14490,14500,132568
+20220705,1000,14505,14510,14485,14495,75849
+20220705,1001,14495,14505,14490,14495,54923
+20220705,1002,14490,14520,14480,14520,109525
+20220705,1003,14520,14540,14510,14520,250693
+20220705,1004,14520,14520,14495,14495,137103
+20220705,1005,14500,14505,14480,14480,146100
+20220705,1006,14480,14515,14475,14515,94047
+20220705,1007,14515,14535,14505,14530,106599
+20220705,1008,14530,14540,14525,14535,101214
+20220705,1009,14540,14540,14515,14520,74251
+20220705,1010,14520,14535,14490,14500,87702
+20220705,1011,14500,14505,14480,14485,137464
+20220705,1012,14485,14495,14470,14470,112796
+20220705,1013,14470,14480,14455,14470,151806
+20220705,1014,14475,14475,14455,14455,51713
+20220705,1015,14460,14475,14445,14450,124223
+20220705,1016,14455,14465,14430,14435,246356
+20220705,1017,14435,14450,14430,14440,62392
+20220705,1018,14440,14465,14440,14460,71349
+20220705,1019,14460,14465,14440,14465,127238
+20220705,1020,14465,14465,14425,14425,153860
+20220705,1021,14420,14435,14415,14430,79185
+20220705,1022,14430,14445,14425,14430,67097
+20220705,1023,14430,14435,14390,14400,184386
+20220705,1024,14400,14410,14380,14410,94844
+20220705,1025,14410,14435,14400,14430,110575
+20220705,1026,14430,14440,14420,14435,91640
+20220705,1027,14430,14445,14425,14430,52900
+20220705,1028,14430,14445,14425,14435,30026
+20220705,1029,14435,14445,14430,14435,64040
+20220705,1030,14430,14465,14430,14455,114258
+20220705,1031,14455,14485,14455,14480,132192
+20220705,1032,14480,14515,14475,14505,346399
+20220705,1033,14500,14505,14485,14495,66217
+20220705,1034,14495,14525,14490,14520,89805
+20220705,1035,14520,14520,14490,14490,54514
+20220705,1036,14500,14505,14490,14495,50285
+20220705,1037,14500,14505,14490,14500,49525
+20220705,1038,14495,14520,14495,14510,152350
+20220705,1039,14515,14525,14500,14510,87056
+20220705,1040,14510,14520,14495,14500,104814
+20220705,1041,14500,14510,14495,14510,14244
+20220705,1042,14510,14520,14510,14510,49875
+20220705,1043,14510,14515,14500,14510,72051
+20220705,1044,14505,14520,14500,14515,60641
+20220705,1045,14515,14525,14510,14520,41484
+20220705,1046,14520,14540,14515,14530,293723
+20220705,1047,14535,14535,14510,14515,137329
+20220705,1048,14515,14515,14505,14510,82713
+20220705,1049,14505,14505,14490,14495,91145
+20220705,1050,14495,14495,14480,14485,87553
+20220705,1051,14485,14505,14485,14495,65017
+20220705,1052,14490,14495,14465,14475,137344
+20220705,1053,14470,14485,14470,14480,17357
+20220705,1054,14480,14495,14480,14490,26970
+20220705,1055,14490,14495,14455,14455,91687
+20220705,1056,14460,14475,14460,14460,35736
+20220705,1057,14460,14485,14460,14480,23730
+20220705,1058,14485,14490,14480,14485,45276
+20220705,1059,14490,14495,14485,14495,22734
+20220705,1100,14495,14500,14495,14495,63499
+20220705,1101,14495,14500,14480,14500,66098
+20220705,1102,14500,14510,14485,14485,60509
+20220705,1103,14480,14480,14460,14465,59975
+20220705,1104,14460,14475,14460,14475,17503
+20220705,1105,14475,14485,14470,14485,13182
+20220705,1106,14485,14490,14465,14485,31102
+20220705,1107,14480,14485,14470,14485,8962
+20220705,1108,14485,14500,14475,14495,17939
+20220705,1109,14495,14505,14495,14500,62580
+20220705,1110,14500,14510,14490,14510,46882
+20220705,1111,14510,14525,14510,14525,161001
+20220705,1112,14525,14530,14510,14530,122694
+20220705,1113,14525,14530,14520,14525,94390
+20220705,1114,14525,14530,14515,14520,74189
+20220705,1115,14520,14525,14515,14515,15098
+20220705,1116,14515,14515,14505,14515,57026
+20220705,1117,14515,14530,14510,14520,67690
+20220705,1118,14520,14535,14520,14535,66688
+20220705,1119,14535,14540,14530,14535,105538
+20220705,1120,14535,14535,14515,14515,32186
+20220705,1121,14510,14510,14500,14505,66645
+20220705,1122,14505,14505,14495,14495,85290
+20220705,1123,14495,14500,14490,14490,18577
+20220705,1124,14485,14490,14465,14465,108198
+20220705,1125,14465,14475,14460,14475,19766
+20220705,1126,14475,14475,14455,14455,45657
+20220705,1127,14460,14470,14455,14455,45139
+20220705,1128,14455,14455,14430,14435,107102
+20220705,1129,14440,14440,14410,14415,88489
+20220705,1130,14420,14430,14415,14420,47901
+20220705,1131,14420,14430,14415,14420,45778
+20220705,1132,14415,14420,14400,14410,85237
+20220705,1133,14405,14410,14390,14390,100277
+20220705,1134,14390,14400,14385,14390,96203
+20220705,1135,14390,14390,14345,14350,205289
+20220705,1136,14355,14380,14345,14355,152169
+20220705,1137,14350,14350,14330,14345,240240
+20220705,1138,14340,14350,14330,14350,137561
+20220705,1139,14350,14355,14335,14340,76257
+20220705,1140,14335,14345,14330,14340,63676
+20220705,1141,14340,14365,14325,14360,158237
+20220705,1142,14360,14375,14360,14370,102019
+20220705,1143,14370,14375,14360,14370,75707
+20220705,1144,14365,14375,14360,14375,70449
+20220705,1145,14380,14380,14360,14365,43328
+20220705,1146,14365,14380,14355,14375,66223
+20220705,1147,14380,14380,14365,14370,129791
+20220705,1148,14370,14370,14345,14350,114189
+20220705,1149,14350,14355,14335,14340,37073
+20220705,1150,14335,14340,14310,14315,105954
+20220705,1151,14310,14335,14310,14330,155733
+20220705,1152,14330,14340,14315,14330,42715
+20220705,1153,14325,14330,14315,14325,24053
+20220705,1154,14320,14330,14315,14330,37668
+20220705,1155,14330,14340,14320,14320,67957
+20220705,1156,14320,14325,14295,14300,140682
+20220705,1157,14305,14305,14285,14290,131657
+20220705,1158,14290,14290,14275,14290,119832
+20220705,1159,14285,14295,14280,14295,38124
+20220705,1200,14295,14300,14290,14290,85247
+20220705,1201,14290,14295,14275,14280,55632
+20220705,1202,14280,14285,14275,14285,157912
+20220705,1203,14285,14300,14280,14285,109667
+20220705,1204,14285,14300,14280,14300,46714
+20220705,1205,14295,14300,14290,14295,65017
+20220705,1206,14300,14300,14275,14275,98574
+20220705,1207,14280,14295,14275,14290,28348
+20220705,1208,14285,14290,14275,14280,27694
+20220705,1209,14280,14280,14260,14260,138948
+20220705,1210,14265,14275,14250,14275,100776
+20220705,1211,14275,14290,14270,14285,81652
+20220705,1212,14285,14285,14270,14275,65072
+20220705,1213,14270,14285,14260,14265,71198
+20220705,1214,14265,14270,14260,14265,114004
+20220705,1215,14265,14280,14260,14280,45948
+20220705,1216,14280,14285,14270,14280,78320
+20220705,1217,14280,14310,14280,14300,124195
+20220705,1218,14300,14315,14295,14310,85935
+20220705,1219,14310,14325,14305,14305,181127
+20220705,1220,14305,14320,14295,14310,58200
+20220705,1221,14315,14330,14310,14330,46983
+20220705,1222,14330,14345,14325,14335,65702
+20220705,1223,14335,14345,14325,14330,72886
+20220705,1224,14330,14345,14325,14340,51384
+20220705,1225,14335,14335,14315,14330,211369
+20220705,1226,14325,14340,14320,14320,25865
+20220705,1227,14325,14325,14305,14310,42112
+20220705,1228,14310,14315,14305,14305,26238
+20220705,1229,14305,14315,14295,14295,50100
+20220705,1230,14300,14310,14295,14305,35775
+20220705,1231,14305,14315,14295,14295,45041
+20220705,1232,14295,14305,14295,14295,19545
+20220705,1233,14295,14295,14285,14295,32748
+20220705,1234,14300,14315,14290,14315,26807
+20220705,1235,14315,14325,14315,14325,53903
+20220705,1236,14320,14340,14315,14330,67128
+20220705,1237,14330,14340,14320,14340,57384
+20220705,1238,14340,14350,14330,14340,53287
+20220705,1239,14340,14340,14320,14330,27407
+20220705,1240,14325,14330,14315,14315,18870
+20220705,1241,14320,14330,14315,14325,40985
+20220705,1242,14325,14330,14315,14325,24338
+20220705,1243,14325,14340,14320,14335,41400
+20220705,1244,14335,14345,14330,14340,14167
+20220705,1245,14340,14345,14335,14340,58984
+20220705,1246,14335,14345,14335,14335,18399
+20220705,1247,14335,14340,14325,14335,20745
+20220705,1248,14330,14345,14330,14340,19042
+20220705,1249,14340,14355,14335,14355,100411
+20220705,1250,14355,14365,14350,14365,80403
+20220705,1251,14365,14370,14355,14370,52663
+20220705,1252,14370,14375,14365,14365,64240
+20220705,1253,14370,14370,14350,14355,39079
+20220705,1254,14355,14365,14350,14360,16683
+20220705,1255,14360,14360,14330,14335,44908
+20220705,1256,14335,14340,14325,14330,63286
+20220705,1257,14325,14335,14325,14330,84429
+20220705,1258,14330,14330,14315,14325,36878
+20220705,1259,14325,14325,14310,14315,15834
+20220705,1300,14310,14320,14310,14320,23630
+20220705,1301,14320,14325,14315,14315,14677
+20220705,1302,14320,14325,14310,14320,69594
+20220705,1303,14315,14320,14300,14300,75219
+20220705,1304,14300,14305,14290,14305,87218
+20220705,1305,14305,14310,14300,14305,15474
+20220705,1306,14300,14305,14285,14285,84995
+20220705,1307,14285,14300,14285,14290,35607
+20220705,1308,14290,14290,14285,14285,36374
+20220705,1309,14285,14285,14275,14285,63139
+20220705,1310,14285,14295,14280,14295,20128
+20220705,1311,14295,14305,14295,14300,22597
+20220705,1312,14300,14315,14300,14310,35681
+20220705,1313,14315,14315,14300,14305,17685
+20220705,1314,14305,14320,14305,14315,58874
+20220705,1315,14320,14320,14310,14320,32730
+20220705,1316,14320,14335,14320,14335,74933
+20220705,1317,14335,14335,14320,14320,51182
+20220705,1318,14320,14320,14310,14310,2035
+20220705,1319,14315,14315,14310,14315,10519
+20220705,1320,14320,14335,14315,14320,56725
+20220705,1321,14320,14340,14320,14335,47150
+20220705,1322,14340,14345,14335,14340,101146
+20220705,1323,14340,14340,14320,14330,53936
+20220705,1324,14325,14330,14320,14325,39328
+20220705,1325,14320,14325,14310,14310,27762
+20220705,1326,14310,14320,14310,14315,6837
+20220705,1327,14310,14315,14305,14315,21829
+20220705,1328,14310,14325,14310,14315,28803
+20220705,1329,14310,14320,14310,14315,5722
+20220705,1330,14320,14330,14310,14325,27761
+20220705,1331,14325,14340,14320,14335,44591
+20220705,1332,14335,14345,14335,14340,22066
+20220705,1333,14340,14345,14335,14345,47982
+20220705,1334,14350,14365,14350,14355,162999
+20220705,1335,14355,14375,14350,14370,62052
+20220705,1336,14370,14375,14365,14370,48642
+20220705,1337,14375,14380,14365,14370,76736
+20220705,1338,14370,14380,14355,14365,59963
+20220705,1339,14365,14380,14360,14380,55744
+20220705,1340,14380,14385,14370,14380,28069
+20220705,1341,14380,14380,14370,14375,45360
+20220705,1342,14370,14380,14370,14380,17378
+20220705,1343,14380,14385,14375,14385,43930
+20220705,1344,14385,14390,14375,14380,49773
+20220705,1345,14385,14390,14375,14380,31341
+20220705,1346,14375,14380,14365,14370,65226
+20220705,1347,14370,14390,14365,14380,44674
+20220705,1348,14385,14390,14365,14370,30866
+20220705,1349,14370,14370,14350,14355,69743
+20220705,1350,14355,14365,14350,14360,58162
+20220705,1351,14360,14365,14355,14365,26474
+20220705,1352,14370,14370,14355,14355,13936
+20220705,1353,14355,14360,14355,14360,14545
+20220705,1354,14360,14360,14355,14360,11231
+20220705,1355,14365,14365,14355,14360,2506
+20220705,1356,14360,14365,14360,14365,9723
+20220705,1357,14365,14370,14355,14365,48480
+20220705,1358,14365,14370,14360,14370,5340
+20220705,1359,14365,14365,14360,14360,83043
+20220705,1400,14360,14375,14360,14375,8664
+20220705,1401,14375,14395,14375,14395,138805
+20220705,1402,14395,14405,14395,14400,216183
+20220705,1403,14405,14415,14395,14410,136626
+20220705,1404,14410,14415,14400,14410,96448
+20220705,1405,14410,14420,14410,14420,87705
+20220705,1406,14420,14425,14405,14405,126789
+20220705,1407,14405,14425,14405,14420,47409
+20220705,1408,14420,14420,14405,14410,62617
+20220705,1409,14415,14430,14415,14425,56841
+20220705,1410,14425,14425,14415,14420,45752
+20220705,1411,14415,14420,14410,14420,98907
+20220705,1412,14420,14430,14420,14430,68809
+20220705,1413,14425,14435,14425,14435,70060
+20220705,1414,14435,14445,14435,14445,89891
+20220705,1415,14445,14450,14420,14425,88409
+20220705,1416,14425,14425,14405,14410,77193
+20220705,1417,14410,14415,14400,14400,72202
+20220705,1418,14400,14410,14395,14400,49114
+20220705,1419,14400,14410,14390,14390,83992
+20220705,1420,14390,14395,14385,14395,170225
+20220705,1421,14395,14400,14390,14395,27987
+20220705,1422,14395,14400,14390,14400,47475
+20220705,1423,14405,14405,14400,14405,8731
+20220705,1424,14400,14415,14400,14405,23284
+20220705,1425,14405,14410,14405,14405,13527
+20220705,1426,14410,14420,14405,14420,18405
+20220705,1427,14420,14420,14400,14405,48350
+20220705,1428,14400,14420,14400,14420,136772
+20220705,1429,14420,14425,14420,14425,141425
+20220705,1430,14425,14435,14425,14435,69172
+20220705,1431,14435,14445,14425,14430,96686
+20220705,1432,14435,14455,14435,14440,122204
+20220705,1433,14445,14460,14445,14460,60347
+20220705,1434,14455,14455,14440,14445,70535
+20220705,1435,14440,14460,14440,14455,75297
+20220705,1436,14455,14475,14450,14475,81595
+20220705,1437,14475,14490,14475,14480,136444
+20220705,1438,14480,14485,14475,14480,144782
+20220705,1439,14480,14480,14465,14470,113548
+20220705,1440,14470,14470,14455,14455,88181
+20220705,1441,14455,14455,14430,14435,72326
+20220705,1442,14430,14435,14420,14425,163607
+20220705,1443,14425,14435,14415,14430,89823
+20220705,1444,14430,14445,14425,14435,117290
+20220705,1445,14440,14450,14435,14445,37057
+20220705,1446,14450,14455,14440,14450,49580
+20220705,1447,14450,14450,14435,14435,44350
+20220705,1448,14435,14450,14425,14445,54680
+20220705,1449,14450,14465,14450,14460,47046
+20220705,1450,14460,14485,14460,14475,118387
+20220705,1451,14475,14475,14455,14455,51811
+20220705,1452,14455,14475,14450,14475,38168
+20220705,1453,14475,14475,14465,14470,26854
+20220705,1454,14470,14470,14455,14465,21831
+20220705,1455,14460,14465,14450,14465,54029
+20220705,1456,14465,14470,14460,14470,25107
+20220705,1457,14470,14480,14470,14475,18318
+20220705,1458,14475,14475,14460,14470,23865
+20220705,1459,14470,14480,14470,14470,43180
+20220705,1500,14470,14480,14465,14475,13731
+20220705,1501,14480,14480,14460,14465,39017
+20220705,1502,14465,14465,14440,14450,69166
+20220705,1503,14450,14450,14425,14430,50584
+20220705,1504,14430,14435,14415,14430,118066
+20220705,1505,14425,14435,14420,14425,69925
+20220705,1506,14420,14425,14405,14405,56151
+20220705,1507,14410,14420,14405,14410,58227
+20220705,1508,14410,14435,14410,14430,62379
+20220705,1509,14425,14440,14425,14435,41620
+20220705,1510,14435,14440,14425,14430,48632
+20220705,1511,14435,14440,14430,14435,87678
+20220705,1512,14430,14445,14430,14440,39234
+20220705,1513,14445,14450,14435,14440,52120
+20220705,1514,14440,14450,14435,14450,62044
+20220705,1515,14445,14445,14440,14445,28795
+20220705,1516,14445,14450,14440,14445,34955
+20220705,1517,14450,14450,14435,14440,50382
+20220705,1518,14445,14445,14435,14440,16072
+20220705,1519,14440,14440,14435,14440,30112
+20220705,1520,14440,14455,14435,14445,233723
+20220705,1530,14460,14460,14460,14460,414469
--- a/hts/data/252670_20220701.csv
+++ b/hts/data/252670_20220701.csv
@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20220701,0901,3290,3305,3290,3295,5854357
+20220701,0902,3300,3300,3280,3285,6574435
+20220701,0903,3285,3285,3275,3280,7601717
+20220701,0904,3275,3280,3265,3270,3782101
+20220701,0905,3270,3275,3265,3265,2190550
+20220701,0906,3265,3265,3260,3260,2055282
+20220701,0907,3260,3275,3260,3270,3199189
+20220701,0908,3265,3270,3255,3265,3525837
+20220701,0909,3265,3275,3260,3270,1602434
+20220701,0910,3275,3285,3270,3285,1408424
+20220701,0911,3285,3290,3280,3285,1223033
+20220701,0912,3285,3290,3275,3290,1306257
+20220701,0913,3290,3290,3280,3285,1103185
+20220701,0914,3285,3285,3275,3280,1418241
+20220701,0915,3280,3290,3280,3290,448346
+20220701,0916,3285,3290,3280,3290,1752325
+20220701,0917,3290,3295,3285,3290,1412669
+20220701,0918,3290,3290,3280,3280,785613
+20220701,0919,3280,3290,3280,3285,809295
+20220701,0920,3285,3290,3275,3275,2078273
+20220701,0921,3275,3285,3275,3280,476226
+20220701,0922,3280,3290,3280,3285,1245560
+20220701,0923,3290,3295,3285,3295,464037
+20220701,0924,3295,3295,3290,3295,555819
+20220701,0925,3295,3300,3290,3295,1190405
+20220701,0926,3295,3300,3285,3295,593832
+20220701,0927,3300,3305,3295,3300,1415557
+20220701,0928,3305,3310,3300,3305,922022
+20220701,0929,3305,3305,3300,3300,860271
+20220701,0930,3300,3300,3285,3290,1745080
+20220701,0931,3290,3290,3285,3290,707066
+20220701,0932,3290,3295,3280,3285,2539919
+20220701,0933,3285,3300,3285,3295,1740013
+20220701,0934,3295,3305,3295,3295,1548044
+20220701,0935,3300,3300,3290,3290,1030605
+20220701,0936,3290,3295,3285,3290,266846
+20220701,0937,3290,3300,3290,3300,842990
+20220701,0938,3300,3305,3295,3300,398424
+20220701,0939,3300,3310,3295,3305,1249029
+20220701,0940,3305,3315,3305,3315,726776
+20220701,0941,3315,3315,3305,3310,620253
+20220701,0942,3310,3310,3300,3310,1171391
+20220701,0943,3310,3315,3305,3315,169388
+20220701,0944,3310,3315,3305,3310,273042
+20220701,0945,3310,3315,3305,3310,1828989
+20220701,0946,3310,3310,3300,3305,194573
+20220701,0947,3300,3300,3290,3295,1678570
+20220701,0948,3295,3300,3290,3295,388100
+20220701,0949,3295,3300,3285,3285,950933
+20220701,0950,3285,3290,3285,3290,167098
+20220701,0951,3285,3290,3280,3285,1153021
+20220701,0952,3285,3295,3285,3295,819816
+20220701,0953,3290,3295,3285,3295,232923
+20220701,0954,3290,3290,3285,3290,969789
+20220701,0955,3290,3295,3285,3295,612276
+20220701,0956,3295,3295,3290,3290,429406
+20220701,0957,3290,3295,3290,3295,804965
+20220701,0958,3295,3300,3290,3300,54416
+20220701,0959,3295,3300,3295,3295,314396
+20220701,1000,3295,3305,3290,3305,1292390
+20220701,1001,3305,3305,3295,3300,607314
+20220701,1002,3295,3300,3290,3295,802448
+20220701,1003,3295,3305,3290,3300,687170
+20220701,1004,3300,3300,3295,3295,319861
+20220701,1005,3295,3300,3295,3300,606765
+20220701,1006,3300,3305,3300,3305,846266
+20220701,1007,3305,3310,3305,3305,475478
+20220701,1008,3310,3310,3300,3300,143926
+20220701,1009,3305,3305,3300,3300,781962
+20220701,1010,3300,3310,3300,3310,294330
+20220701,1011,3310,3310,3305,3310,194912
+20220701,1012,3305,3310,3305,3310,469187
+20220701,1013,3310,3325,3310,3325,3242145
+20220701,1014,3320,3325,3315,3320,2752353
+20220701,1015,3320,3320,3310,3315,501876
+20220701,1016,3315,3320,3315,3320,538199
+20220701,1017,3320,3325,3315,3320,639053
+20220701,1018,3320,3325,3315,3325,512160
+20220701,1019,3325,3325,3320,3320,146261
+20220701,1020,3325,3330,3320,3325,835735
+20220701,1021,3325,3330,3320,3325,383797
+20220701,1022,3320,3330,3320,3330,644899
+20220701,1023,3325,3330,3325,3330,287452
+20220701,1024,3330,3330,3320,3325,474360
+20220701,1025,3325,3330,3325,3330,764837
+20220701,1026,3330,3335,3325,3335,344233
+20220701,1027,3335,3335,3325,3330,988848
+20220701,1028,3330,3335,3325,3335,289389
+20220701,1029,3330,3335,3330,3335,184505
+20220701,1030,3335,3340,3335,3340,629445
+20220701,1031,3340,3345,3340,3340,1173691
+20220701,1032,3345,3355,3340,3355,1967893
+20220701,1033,3350,3360,3350,3360,2245679
+20220701,1034,3355,3365,3345,3365,2704307
+20220701,1035,3365,3370,3360,3370,1177357
+20220701,1036,3365,3370,3360,3365,650148
+20220701,1037,3365,3375,3360,3370,2106479
+20220701,1038,3370,3385,3370,3380,2590298
+20220701,1039,3380,3380,3370,3375,403046
+20220701,1040,3375,3375,3365,3365,1028992
+20220701,1041,3365,3370,3360,3365,2047141
+20220701,1042,3360,3365,3355,3355,886978
+20220701,1043,3355,3360,3355,3360,977941
+20220701,1044,3360,3365,3355,3360,424129
+20220701,1045,3360,3370,3360,3365,1417818
+20220701,1046,3365,3365,3345,3345,1781051
+20220701,1047,3345,3350,3340,3345,1089803
+20220701,1048,3345,3355,3345,3350,783313
+20220701,1049,3350,3355,3340,3345,813754
+20220701,1050,3345,3350,3345,3345,275285
+20220701,1051,3345,3350,3340,3345,457553
+20220701,1052,3345,3345,3335,3335,1166859
+20220701,1053,3335,3340,3330,3330,422613
+20220701,1054,3335,3345,3330,3345,1524215
+20220701,1055,3340,3345,3335,3340,630685
+20220701,1056,3340,3350,3340,3350,1181162
+20220701,1057,3350,3355,3345,3350,954028
+20220701,1058,3350,3355,3345,3355,885444
+20220701,1059,3355,3355,3350,3355,303777
+20220701,1100,3355,3355,3350,3355,1367404
+20220701,1101,3350,3360,3350,3360,241833
+20220701,1102,3360,3360,3350,3350,347187
+20220701,1103,3355,3355,3350,3355,49304
+20220701,1104,3355,3355,3345,3350,628071
+20220701,1105,3350,3355,3345,3345,272057
+20220701,1106,3345,3350,3340,3345,1886373
+20220701,1107,3345,3345,3340,3340,318871
+20220701,1108,3345,3345,3335,3335,485689
+20220701,1109,3340,3345,3335,3340,153511
+20220701,1110,3340,3345,3340,3345,202896
+20220701,1111,3345,3345,3335,3340,329008
+20220701,1112,3345,3345,3335,3340,113112
+20220701,1113,3340,3340,3330,3335,630755
+20220701,1114,3335,3335,3330,3330,129585
+20220701,1115,3335,3340,3330,3335,491770
+20220701,1116,3335,3345,3335,3340,580333
+20220701,1117,3345,3345,3340,3345,346113
+20220701,1118,3345,3350,3340,3350,115208
+20220701,1119,3350,3355,3350,3350,1580386
+20220701,1120,3350,3350,3345,3350,341933
+20220701,1121,3350,3355,3345,3350,317440
+20220701,1122,3355,3355,3345,3345,32080
+20220701,1123,3345,3360,3345,3355,1212667
+20220701,1124,3355,3360,3350,3360,518773
+20220701,1125,3360,3365,3355,3360,857735
+20220701,1126,3360,3365,3355,3365,320273
+20220701,1127,3365,3365,3360,3360,53177
+20220701,1128,3360,3365,3355,3360,823326
+20220701,1129,3360,3360,3355,3360,26588
+20220701,1130,3355,3360,3350,3355,569724
+20220701,1131,3355,3355,3350,3355,40317
+20220701,1132,3350,3365,3350,3360,1106196
+20220701,1133,3360,3370,3360,3365,1045125
+20220701,1134,3365,3370,3360,3365,872021
+20220701,1135,3365,3370,3360,3365,311667
+20220701,1136,3365,3375,3365,3370,1151749
+20220701,1137,3370,3375,3365,3375,494709
+20220701,1138,3375,3375,3365,3370,464817
+20220701,1139,3370,3375,3370,3370,116839
+20220701,1140,3370,3375,3370,3375,127940
+20220701,1141,3375,3375,3365,3370,1903665
+20220701,1142,3370,3375,3365,3375,554446
+20220701,1143,3375,3375,3365,3370,1072705
+20220701,1144,3370,3380,3370,3375,1536344
+20220701,1145,3375,3375,3365,3370,1703417
+20220701,1146,3370,3375,3365,3370,1187305
+20220701,1147,3370,3370,3365,3365,981148
+20220701,1148,3365,3370,3360,3365,148901
+20220701,1149,3365,3365,3360,3360,207035
+20220701,1150,3360,3375,3360,3370,1161558
+20220701,1151,3370,3380,3370,3380,1638770
+20220701,1152,3375,3385,3375,3385,1798205
+20220701,1153,3380,3390,3380,3390,1839142
+20220701,1154,3390,3395,3385,3390,1536482
+20220701,1155,3390,3390,3380,3385,933803
+20220701,1156,3385,3390,3380,3380,342393
+20220701,1157,3380,3385,3380,3385,66760
+20220701,1158,3385,3385,3380,3380,495039
+20220701,1159,3385,3385,3380,3380,865255
+20220701,1200,3380,3385,3375,3375,679051
+20220701,1201,3380,3380,3375,3375,57492
+20220701,1202,3380,3380,3375,3380,1078274
+20220701,1203,3380,3380,3375,3375,465592
+20220701,1204,3375,3380,3370,3375,142104
+20220701,1205,3375,3380,3375,3375,681462
+20220701,1206,3375,3380,3375,3375,154486
+20220701,1207,3375,3385,3375,3385,371447
+20220701,1208,3385,3390,3380,3390,1023520
+20220701,1209,3385,3395,3385,3390,1533746
+20220701,1210,3390,3395,3385,3390,530540
+20220701,1211,3390,3395,3385,3390,187899
+20220701,1212,3385,3395,3385,3395,329030
+20220701,1213,3395,3395,3390,3395,1175633
+20220701,1214,3395,3400,3390,3395,1967500
+20220701,1215,3395,3400,3390,3400,661128
+20220701,1216,3400,3400,3390,3400,1572943
+20220701,1217,3395,3400,3390,3395,312611
+20220701,1218,3395,3400,3390,3390,412551
+20220701,1219,3395,3400,3390,3395,325518
+20220701,1220,3395,3400,3395,3400,389513
+20220701,1221,3400,3400,3395,3395,411608
+20220701,1222,3395,3400,3390,3395,438446
+20220701,1223,3395,3395,3390,3395,82157
+20220701,1224,3390,3395,3385,3385,443389
+20220701,1225,3385,3395,3385,3390,1242118
+20220701,1226,3390,3395,3385,3390,252559
+20220701,1227,3390,3395,3385,3390,41038
+20220701,1228,3390,3395,3390,3390,220455
+20220701,1229,3390,3390,3385,3385,222384
+20220701,1230,3385,3395,3385,3385,186573
+20220701,1231,3390,3400,3385,3395,728172
+20220701,1232,3395,3400,3390,3390,341012
+20220701,1233,3395,3400,3390,3390,98250
+20220701,1234,3390,3395,3390,3390,476798
+20220701,1235,3390,3390,3380,3380,733633
+20220701,1236,3385,3385,3380,3385,762656
+20220701,1237,3385,3390,3380,3380,256331
+20220701,1238,3380,3395,3380,3390,443474
+20220701,1239,3390,3395,3385,3390,184299
+20220701,1240,3390,3395,3385,3390,306279
+20220701,1241,3390,3395,3390,3390,96343
+20220701,1242,3395,3400,3390,3395,803973
+20220701,1243,3395,3395,3390,3395,212739
+20220701,1244,3395,3400,3390,3395,418226
+20220701,1245,3400,3400,3390,3395,55490
+20220701,1246,3395,3400,3390,3395,2576414
+20220701,1247,3395,3400,3390,3395,326281
+20220701,1248,3395,3400,3395,3400,107087
+20220701,1249,3400,3405,3395,3405,554497
+20220701,1250,3405,3405,3400,3400,459265
+20220701,1251,3400,3405,3400,3405,62086
+20220701,1252,3405,3405,3395,3400,1182616
+20220701,1253,3400,3405,3400,3400,261920
+20220701,1254,3400,3405,3395,3395,412358
+20220701,1255,3400,3405,3395,3400,253652
+20220701,1256,3400,3400,3390,3395,738849
+20220701,1257,3395,3395,3390,3395,209549
+20220701,1258,3395,3400,3395,3395,103933
+20220701,1259,3395,3400,3395,3395,147866
+20220701,1300,3400,3400,3395,3395,47496
+20220701,1301,3400,3405,3395,3400,602113
+20220701,1302,3400,3405,3390,3395,364348
+20220701,1303,3395,3395,3390,3395,185622
+20220701,1304,3395,3395,3385,3390,1123994
+20220701,1305,3390,3390,3385,3390,306322
+20220701,1306,3390,3395,3390,3390,87929
+20220701,1307,3390,3395,3390,3390,407250
+20220701,1308,3390,3390,3385,3390,261591
+20220701,1309,3385,3390,3385,3390,290149
+20220701,1310,3390,3395,3390,3390,77637
+20220701,1311,3395,3395,3385,3385,192901
+20220701,1312,3390,3395,3385,3395,189728
+20220701,1313,3395,3395,3390,3395,60378
+20220701,1314,3395,3400,3390,3400,483623
+20220701,1315,3395,3405,3395,3400,939712
+20220701,1316,3400,3400,3395,3395,24044
+20220701,1317,3395,3405,3395,3400,121358
+20220701,1318,3405,3410,3400,3405,925100
+20220701,1319,3405,3410,3405,3405,42313
+20220701,1320,3405,3415,3405,3410,1820891
+20220701,1321,3415,3420,3410,3415,1444235
+20220701,1322,3415,3420,3410,3415,364102
+20220701,1323,3415,3420,3410,3415,380148
+20220701,1324,3415,3415,3405,3410,828815
+20220701,1325,3410,3415,3405,3415,217341
+20220701,1326,3410,3420,3405,3415,757822
+20220701,1327,3415,3415,3410,3415,32619
+20220701,1328,3410,3415,3410,3415,230843
+20220701,1329,3410,3420,3410,3415,551646
+20220701,1330,3420,3425,3415,3420,2421413
+20220701,1331,3425,3425,3410,3415,865600
+20220701,1332,3415,3415,3410,3410,115504
+20220701,1333,3410,3420,3410,3415,180492
+20220701,1334,3420,3420,3410,3415,119474
+20220701,1335,3420,3420,3410,3415,136893
+20220701,1336,3420,3420,3415,3415,82695
+20220701,1337,3415,3420,3410,3415,544339
+20220701,1338,3420,3425,3415,3425,1075101
+20220701,1339,3425,3430,3420,3425,1604184
+20220701,1340,3425,3425,3420,3425,569767
+20220701,1341,3425,3425,3415,3425,945195
+20220701,1342,3425,3425,3415,3420,113546
+20220701,1343,3420,3420,3415,3420,69480
+20220701,1344,3420,3420,3410,3410,2132448
+20220701,1345,3405,3415,3405,3410,488539
+20220701,1346,3410,3415,3410,3410,311661
+20220701,1347,3410,3415,3410,3410,341373
+20220701,1348,3410,3415,3410,3410,674682
+20220701,1349,3410,3415,3405,3415,105246
+20220701,1350,3415,3415,3410,3410,46060
+20220701,1351,3410,3415,3410,3415,61384
+20220701,1352,3415,3420,3410,3420,1170571
+20220701,1353,3420,3420,3415,3420,1158735
+20220701,1354,3420,3420,3410,3415,396305
+20220701,1355,3410,3420,3410,3415,139592
+20220701,1356,3415,3415,3410,3410,126260
+20220701,1357,3410,3420,3410,3415,254327
+20220701,1358,3415,3420,3415,3420,63562
+20220701,1359,3420,3420,3415,3420,1807577
+20220701,1400,3415,3425,3415,3420,238069
+20220701,1401,3425,3425,3420,3420,712301
+20220701,1402,3425,3425,3415,3420,167326
+20220701,1403,3425,3430,3420,3425,2348474
+20220701,1404,3425,3430,3420,3425,224452
+20220701,1405,3420,3430,3420,3425,369042
+20220701,1406,3430,3430,3420,3425,268161
+20220701,1407,3425,3425,3420,3425,271013
+20220701,1408,3420,3425,3420,3425,289421
+20220701,1409,3425,3425,3420,3420,816241
+20220701,1410,3420,3420,3415,3415,150663
+20220701,1411,3420,3425,3415,3420,407706
+20220701,1412,3420,3425,3415,3420,172869
+20220701,1413,3415,3425,3415,3420,310194
+20220701,1414,3420,3425,3415,3425,148663
+20220701,1415,3420,3425,3420,3425,52914
+20220701,1416,3420,3430,3420,3430,581121
+20220701,1417,3430,3440,3425,3435,2919857
+20220701,1418,3435,3435,3430,3435,965698
+20220701,1419,3435,3440,3430,3435,496798
+20220701,1420,3435,3440,3430,3435,705440
+20220701,1421,3435,3440,3435,3440,193121
+20220701,1422,3440,3445,3435,3445,1105523
+20220701,1423,3445,3445,3440,3440,814698
+20220701,1424,3440,3445,3435,3445,166973
+20220701,1425,3445,3445,3440,3440,47003
+20220701,1426,3445,3445,3435,3440,572656
+20220701,1427,3440,3440,3430,3435,678849
+20220701,1428,3435,3440,3430,3435,980968
+20220701,1429,3435,3435,3430,3430,34975
+20220701,1430,3435,3435,3425,3430,1386076
+20220701,1431,3430,3435,3425,3430,876592
+20220701,1432,3430,3435,3425,3435,244382
+20220701,1433,3435,3435,3425,3435,378209
+20220701,1434,3430,3435,3430,3435,58323
+20220701,1435,3435,3435,3425,3425,362501
+20220701,1436,3430,3430,3425,3425,83711
+20220701,1437,3425,3430,3420,3425,763198
+20220701,1438,3425,3425,3410,3415,1979331
+20220701,1439,3410,3420,3410,3415,1576002
+20220701,1440,3415,3420,3415,3420,91500
+20220701,1441,3420,3420,3410,3415,1384753
+20220701,1442,3420,3425,3415,3425,656148
+20220701,1443,3420,3425,3415,3420,276746
+20220701,1444,3415,3420,3410,3415,406219
+20220701,1445,3415,3420,3410,3415,1209183
+20220701,1446,3415,3415,3410,3415,588516
+20220701,1447,3415,3420,3410,3415,206542
+20220701,1448,3415,3420,3410,3410,418719
+20220701,1449,3415,3415,3410,3415,296018
+20220701,1450,3410,3420,3410,3420,629203
+20220701,1451,3420,3420,3415,3415,517671
+20220701,1452,3420,3420,3410,3415,591595
+20220701,1453,3415,3420,3410,3415,572992
+20220701,1454,3415,3425,3415,3420,730646
+20220701,1455,3420,3425,3420,3420,798043
+20220701,1456,3420,3425,3415,3415,138056
+20220701,1457,3415,3420,3410,3420,1194708
+20220701,1458,3420,3420,3415,3415,58736
+20220701,1459,3415,3420,3410,3415,214532
+20220701,1500,3415,3415,3410,3415,287365
+20220701,1501,3415,3420,3410,3420,275494
+20220701,1502,3415,3420,3410,3415,537452
+20220701,1503,3415,3420,3405,3410,1727271
+20220701,1504,3410,3415,3405,3410,806838
+20220701,1505,3410,3420,3410,3420,461945
+20220701,1506,3415,3420,3410,3415,215363
+20220701,1507,3410,3420,3410,3415,263579
+20220701,1508,3415,3420,3415,3420,129670
+20220701,1509,3415,3420,3415,3420,2162532
+20220701,1510,3420,3420,3415,3420,112393
+20220701,1511,3420,3420,3415,3415,387375
+20220701,1512,3415,3420,3415,3420,51387
+20220701,1513,3420,3420,3415,3415,1036226
+20220701,1514,3415,3420,3410,3410,213115
+20220701,1515,3410,3420,3410,3415,237941
+20220701,1516,3415,3420,3415,3420,177346
+20220701,1517,3415,3420,3415,3420,88942
+20220701,1518,3415,3425,3415,3420,1411960
+20220701,1519,3420,3420,3415,3420,82309
+20220701,1520,3420,3420,3415,3420,280539
+20220701,1530,3400,3400,3400,3400,2833412
--- a/hts/data/252670_20220704.csv
+++ b/hts/data/252670_20220704.csv
@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20220704,0901,3385,3395,3375,3385,2316460
+20220704,0902,3390,3405,3385,3400,3867565
+20220704,0903,3405,3430,3400,3425,2412976
+20220704,0904,3430,3445,3425,3440,3311118
+20220704,0905,3440,3450,3425,3450,2418085
+20220704,0906,3445,3450,3425,3425,3008610
+20220704,0907,3425,3430,3410,3415,2717536
+20220704,0908,3415,3420,3395,3400,2004618
+20220704,0909,3395,3400,3380,3390,4747307
+20220704,0910,3390,3395,3380,3380,1552783
+20220704,0911,3380,3385,3370,3380,3552273
+20220704,0912,3380,3390,3380,3390,789701
+20220704,0913,3390,3390,3370,3375,2544064
+20220704,0914,3375,3385,3370,3375,1266665
+20220704,0915,3370,3375,3360,3360,5703399
+20220704,0916,3360,3375,3360,3370,1653530
+20220704,0917,3370,3375,3365,3370,429281
+20220704,0918,3375,3375,3360,3360,938454
+20220704,0919,3365,3365,3355,3360,1945310
+20220704,0920,3360,3365,3355,3365,661562
+20220704,0921,3360,3365,3355,3360,1017504
+20220704,0922,3360,3370,3360,3370,655075
+20220704,0923,3370,3375,3365,3375,561264
+20220704,0924,3370,3380,3370,3380,1395955
+20220704,0925,3380,3380,3370,3375,836473
+20220704,0926,3375,3380,3375,3380,163013
+20220704,0927,3380,3385,3375,3380,616394
+20220704,0928,3380,3385,3375,3385,247624
+20220704,0929,3385,3385,3365,3370,1187919
+20220704,0930,3370,3375,3365,3375,886109
+20220704,0931,3370,3375,3355,3365,2100799
+20220704,0932,3360,3370,3360,3365,508182
+20220704,0933,3365,3380,3360,3375,705643
+20220704,0934,3375,3385,3375,3380,1039837
+20220704,0935,3380,3380,3370,3375,285359
+20220704,0936,3375,3375,3365,3370,1261251
+20220704,0937,3375,3375,3370,3375,1614969
+20220704,0938,3375,3380,3370,3380,736259
+20220704,0939,3380,3380,3370,3380,558574
+20220704,0940,3380,3380,3370,3375,836005
+20220704,0941,3375,3380,3370,3370,430890
+20220704,0942,3370,3380,3365,3375,767295
+20220704,0943,3375,3375,3365,3365,262399
+20220704,0944,3370,3370,3365,3370,515709
+20220704,0945,3375,3380,3370,3380,458088
+20220704,0946,3375,3395,3375,3395,1145469
+20220704,0947,3395,3395,3385,3395,1587478
+20220704,0948,3395,3395,3385,3385,713141
+20220704,0949,3390,3395,3385,3395,1223436
+20220704,0950,3395,3400,3385,3395,955867
+20220704,0951,3395,3400,3395,3400,755354
+20220704,0952,3400,3405,3395,3405,4323315
+20220704,0953,3400,3405,3395,3395,922828
+20220704,0954,3395,3405,3390,3400,544702
+20220704,0955,3405,3410,3400,3405,1086394
+20220704,0956,3410,3410,3400,3400,480109
+20220704,0957,3405,3405,3395,3395,657972
+20220704,0958,3395,3400,3385,3385,1174438
+20220704,0959,3385,3395,3385,3390,598988
+20220704,1000,3390,3395,3385,3395,1127151
+20220704,1001,3395,3400,3390,3395,394714
+20220704,1002,3395,3400,3385,3385,776920
+20220704,1003,3385,3390,3375,3380,622984
+20220704,1004,3380,3380,3370,3375,579251
+20220704,1005,3375,3380,3375,3380,341279
+20220704,1006,3380,3380,3370,3370,2015346
+20220704,1007,3370,3375,3370,3375,523652
+20220704,1008,3375,3385,3375,3375,728449
+20220704,1009,3380,3385,3375,3380,861255
+20220704,1010,3385,3395,3385,3390,904128
+20220704,1011,3390,3395,3385,3390,702151
+20220704,1012,3390,3390,3375,3380,1330999
+20220704,1013,3380,3390,3380,3385,500107
+20220704,1014,3385,3385,3380,3385,318133
+20220704,1015,3385,3385,3380,3380,225130
+20220704,1016,3380,3385,3380,3385,236229
+20220704,1017,3385,3395,3385,3390,698186
+20220704,1018,3395,3400,3390,3395,374800
+20220704,1019,3400,3405,3395,3400,2052000
+20220704,1020,3400,3405,3395,3400,560071
+20220704,1021,3395,3410,3395,3410,886924
+20220704,1022,3410,3420,3405,3420,2235400
+20220704,1023,3420,3425,3410,3420,1752753
+20220704,1024,3420,3420,3410,3415,777804
+20220704,1025,3415,3420,3405,3415,1271526
+20220704,1026,3415,3420,3415,3420,596123
+20220704,1027,3420,3425,3415,3420,1227874
+20220704,1028,3420,3425,3420,3425,518467
+20220704,1029,3420,3425,3420,3420,640366
+20220704,1030,3420,3420,3410,3410,1425710
+20220704,1031,3410,3430,3410,3425,1602377
+20220704,1032,3425,3435,3425,3435,1938755
+20220704,1033,3435,3440,3430,3440,1385281
+20220704,1034,3440,3440,3430,3440,1561966
+20220704,1035,3435,3445,3435,3445,2477410
+20220704,1036,3445,3445,3430,3435,1882555
+20220704,1037,3430,3435,3425,3430,779556
+20220704,1038,3430,3440,3430,3435,1146597
+20220704,1039,3435,3435,3420,3425,1739610
+20220704,1040,3425,3430,3420,3425,516639
+20220704,1041,3425,3430,3420,3420,646728
+20220704,1042,3420,3425,3410,3415,1700129
+20220704,1043,3415,3415,3405,3410,1479881
+20220704,1044,3410,3410,3400,3405,1707085
+20220704,1045,3410,3410,3400,3400,1773376
+20220704,1046,3400,3405,3395,3405,564616
+20220704,1047,3405,3410,3405,3410,689010
+20220704,1048,3410,3410,3405,3410,52692
+20220704,1049,3405,3405,3390,3395,2146224
+20220704,1050,3395,3395,3385,3390,2992628
+20220704,1051,3390,3395,3385,3390,416224
+20220704,1052,3390,3395,3385,3385,126374
+20220704,1053,3385,3390,3380,3385,868867
+20220704,1054,3390,3395,3385,3395,321301
+20220704,1055,3395,3400,3390,3400,320512
+20220704,1056,3400,3405,3395,3400,587365
+20220704,1057,3400,3400,3390,3390,765137
+20220704,1058,3395,3395,3385,3390,460078
+20220704,1059,3390,3395,3385,3395,158517
+20220704,1100,3390,3395,3385,3390,189207
+20220704,1101,3385,3400,3385,3400,246788
+20220704,1102,3400,3400,3390,3400,348082
+20220704,1103,3395,3400,3390,3395,291749
+20220704,1104,3395,3395,3390,3390,580545
+20220704,1105,3390,3395,3385,3390,613884
+20220704,1106,3390,3395,3390,3395,272978
+20220704,1107,3395,3400,3385,3390,666513
+20220704,1108,3390,3395,3390,3390,192004
+20220704,1109,3390,3395,3385,3385,391458
+20220704,1110,3385,3385,3375,3375,1342894
+20220704,1111,3375,3380,3370,3375,3111320
+20220704,1112,3375,3385,3375,3380,687285
+20220704,1113,3375,3385,3375,3380,330971
+20220704,1114,3380,3390,3380,3390,267617
+20220704,1115,3390,3390,3385,3385,341688
+20220704,1116,3385,3390,3385,3390,510783
+20220704,1117,3390,3400,3390,3395,619050
+20220704,1118,3395,3400,3395,3400,76135
+20220704,1119,3400,3400,3395,3395,456181
+20220704,1120,3395,3395,3390,3395,118754
+20220704,1121,3395,3400,3395,3395,21997
+20220704,1122,3395,3395,3390,3395,443442
+20220704,1123,3395,3405,3395,3405,662311
+20220704,1124,3400,3400,3395,3400,221905
+20220704,1125,3400,3400,3390,3395,230187
+20220704,1126,3395,3400,3395,3400,58756
+20220704,1127,3400,3405,3395,3405,431613
+20220704,1128,3405,3405,3395,3400,300339
+20220704,1129,3400,3400,3390,3400,152235
+20220704,1130,3400,3400,3395,3395,32852
+20220704,1131,3395,3395,3395,3395,136974
+20220704,1132,3395,3400,3390,3400,445600
+20220704,1133,3400,3400,3395,3400,57469
+20220704,1134,3400,3400,3400,3400,630014
+20220704,1135,3400,3410,3400,3410,558838
+20220704,1136,3405,3410,3405,3410,288703
+20220704,1137,3405,3410,3400,3405,503542
+20220704,1138,3405,3410,3400,3410,461781
+20220704,1139,3410,3410,3405,3410,133831
+20220704,1140,3410,3410,3405,3410,178079
+20220704,1141,3410,3410,3405,3405,17105
+20220704,1142,3410,3410,3400,3405,415030
+20220704,1143,3405,3415,3400,3415,1533695
+20220704,1144,3415,3415,3410,3410,248775
+20220704,1145,3410,3415,3410,3415,582873
+20220704,1146,3415,3420,3410,3420,862429
+20220704,1147,3420,3420,3415,3420,51790
+20220704,1148,3420,3420,3410,3415,327017
+20220704,1149,3415,3415,3410,3415,117291
+20220704,1150,3415,3415,3405,3410,546396
+20220704,1151,3405,3410,3405,3405,370845
+20220704,1152,3405,3410,3405,3410,776469
+20220704,1153,3410,3410,3405,3410,7066
+20220704,1154,3410,3410,3400,3405,88126
+20220704,1155,3405,3405,3400,3400,4924
+20220704,1156,3400,3405,3400,3405,20517
+20220704,1157,3405,3405,3400,3400,828398
+20220704,1158,3400,3405,3395,3400,152721
+20220704,1159,3400,3400,3395,3395,11207
+20220704,1200,3400,3405,3395,3400,191657
+20220704,1201,3400,3410,3400,3405,1030581
+20220704,1202,3405,3405,3395,3400,279843
+20220704,1203,3400,3410,3395,3405,192062
+20220704,1204,3405,3405,3395,3400,119676
+20220704,1205,3400,3400,3390,3400,455108
+20220704,1206,3400,3405,3395,3400,187572
+20220704,1207,3400,3405,3400,3405,35649
+20220704,1208,3405,3410,3405,3410,183378
+20220704,1209,3410,3410,3405,3410,21220
+20220704,1210,3410,3410,3400,3405,163620
+20220704,1211,3410,3410,3400,3405,270811
+20220704,1212,3405,3410,3400,3410,43441
+20220704,1213,3405,3410,3405,3410,399456
+20220704,1214,3410,3410,3405,3410,178582
+20220704,1215,3405,3405,3400,3405,103464
+20220704,1216,3405,3405,3400,3405,3475
+20220704,1217,3400,3400,3400,3400,1051064
+20220704,1218,3400,3410,3400,3410,254805
+20220704,1219,3405,3410,3405,3410,20178
+20220704,1220,3410,3410,3400,3400,334776
+20220704,1221,3405,3410,3400,3405,99422
+20220704,1222,3410,3415,3405,3410,897482
+20220704,1223,3410,3415,3410,3410,136151
+20220704,1224,3410,3415,3410,3415,54376
+20220704,1225,3415,3415,3405,3415,117415
+20220704,1226,3410,3415,3410,3415,21158
+20220704,1227,3415,3415,3410,3410,171938
+20220704,1228,3410,3415,3405,3410,92787
+20220704,1229,3410,3410,3400,3405,354740
+20220704,1230,3405,3410,3400,3405,188346
+20220704,1231,3405,3415,3405,3415,1132349
+20220704,1232,3415,3415,3415,3415,405174
+20220704,1233,3415,3420,3415,3420,209082
+20220704,1234,3420,3420,3415,3420,18373
+20220704,1235,3420,3420,3415,3415,47558
+20220704,1236,3420,3420,3415,3420,858121
+20220704,1237,3415,3415,3410,3410,728099
+20220704,1238,3415,3415,3410,3415,228463
+20220704,1239,3415,3425,3415,3425,460743
+20220704,1240,3420,3425,3415,3420,610835
+20220704,1241,3420,3425,3415,3420,324618
+20220704,1242,3420,3425,3415,3420,113886
+20220704,1243,3420,3425,3420,3425,39485
+20220704,1244,3425,3425,3415,3420,824918
+20220704,1245,3420,3425,3420,3425,24736
+20220704,1246,3425,3425,3420,3420,662770
+20220704,1247,3420,3420,3415,3415,150116
+20220704,1248,3415,3420,3415,3415,1019118
+20220704,1249,3420,3425,3415,3420,255442
+20220704,1250,3420,3430,3420,3425,1047869
+20220704,1251,3425,3430,3420,3425,581358
+20220704,1252,3425,3425,3420,3420,227226
+20220704,1253,3420,3430,3420,3430,370316
+20220704,1254,3430,3430,3425,3430,62960
+20220704,1255,3430,3430,3425,3430,2308817
+20220704,1256,3430,3430,3425,3430,100303
+20220704,1257,3430,3435,3430,3430,368658
+20220704,1258,3430,3435,3430,3430,427831
+20220704,1259,3430,3435,3425,3430,304632
+20220704,1300,3430,3430,3420,3425,485464
+20220704,1301,3425,3435,3425,3425,738992
+20220704,1302,3430,3430,3425,3425,75287
+20220704,1303,3425,3430,3425,3430,733701
+20220704,1304,3425,3435,3425,3430,159176
+20220704,1305,3430,3440,3430,3440,2415946
+20220704,1306,3440,3440,3430,3430,1002882
+20220704,1307,3435,3440,3430,3435,280286
+20220704,1308,3435,3445,3435,3445,1467449
+20220704,1309,3445,3445,3435,3440,485968
+20220704,1310,3435,3440,3435,3440,39658
+20220704,1311,3440,3440,3435,3440,648752
+20220704,1312,3440,3445,3440,3445,542950
+20220704,1313,3445,3445,3440,3445,205915
+20220704,1314,3440,3445,3440,3445,152272
+20220704,1315,3445,3445,3440,3440,499903
+20220704,1316,3440,3450,3440,3445,1549653
+20220704,1317,3445,3445,3440,3445,588603
+20220704,1318,3445,3450,3445,3450,511584
+20220704,1319,3450,3455,3445,3455,1736183
+20220704,1320,3455,3455,3445,3450,1410521
+20220704,1321,3450,3460,3450,3455,2445883
+20220704,1322,3450,3460,3450,3460,878479
+20220704,1323,3460,3460,3455,3460,74888
+20220704,1324,3460,3465,3455,3460,1985268
+20220704,1325,3460,3465,3455,3465,463998
+20220704,1326,3465,3465,3455,3460,629907
+20220704,1327,3460,3460,3450,3450,972688
+20220704,1328,3450,3455,3450,3450,374674
+20220704,1329,3450,3455,3445,3450,1685961
+20220704,1330,3445,3455,3445,3455,197725
+20220704,1331,3455,3455,3450,3450,549864
+20220704,1332,3450,3455,3445,3455,735512
+20220704,1333,3455,3455,3445,3450,627833
+20220704,1334,3450,3450,3445,3450,765290
+20220704,1335,3450,3455,3445,3450,659422
+20220704,1336,3450,3455,3445,3450,811457
+20220704,1337,3450,3455,3445,3455,555581
+20220704,1338,3455,3455,3450,3455,480042
+20220704,1339,3455,3455,3450,3455,54812
+20220704,1340,3450,3460,3450,3460,782795
+20220704,1341,3460,3460,3450,3455,269102
+20220704,1342,3455,3455,3445,3455,1635813
+20220704,1343,3455,3455,3445,3450,159298
+20220704,1344,3455,3455,3450,3450,34400
+20220704,1345,3455,3455,3445,3450,640559
+20220704,1346,3455,3455,3445,3450,310557
+20220704,1347,3450,3455,3445,3450,98392
+20220704,1348,3455,3455,3450,3450,117989
+20220704,1349,3455,3455,3445,3450,97243
+20220704,1350,3450,3450,3445,3450,23213
+20220704,1351,3450,3450,3440,3445,840269
+20220704,1352,3445,3445,3440,3440,143136
+20220704,1353,3445,3445,3440,3445,104779
+20220704,1354,3445,3445,3435,3440,738076
+20220704,1355,3440,3445,3435,3435,730561
+20220704,1356,3440,3445,3435,3440,209232
+20220704,1357,3440,3440,3435,3435,454891
+20220704,1358,3435,3435,3430,3430,569912
+20220704,1359,3435,3435,3430,3435,247315
+20220704,1400,3435,3440,3430,3435,1452973
+20220704,1401,3435,3435,3430,3435,194314
+20220704,1402,3430,3440,3430,3435,429145
+20220704,1403,3440,3440,3435,3435,1107894
+20220704,1404,3435,3435,3420,3425,2127418
+20220704,1405,3425,3430,3425,3425,334643
+20220704,1406,3430,3435,3425,3435,242416
+20220704,1407,3430,3435,3425,3430,1087355
+20220704,1408,3435,3435,3430,3430,321492
+20220704,1409,3430,3435,3425,3430,574098
+20220704,1410,3435,3445,3435,3440,1114559
+20220704,1411,3440,3445,3435,3440,263378
+20220704,1412,3440,3440,3435,3435,43708
+20220704,1413,3440,3440,3435,3440,1470043
+20220704,1414,3440,3445,3440,3445,367335
+20220704,1415,3445,3445,3440,3445,87689
+20220704,1416,3440,3445,3440,3445,244635
+20220704,1417,3440,3450,3440,3445,1350427
+20220704,1418,3445,3445,3440,3445,1119310
+20220704,1419,3440,3445,3435,3435,377001
+20220704,1420,3440,3440,3435,3440,795178
+20220704,1421,3440,3440,3430,3435,290136
+20220704,1422,3435,3440,3430,3435,329228
+20220704,1423,3430,3435,3430,3435,343871
+20220704,1424,3435,3440,3435,3440,8592
+20220704,1425,3440,3440,3435,3435,105689
+20220704,1426,3435,3440,3435,3440,120903
+20220704,1427,3440,3445,3435,3445,956265
+20220704,1428,3445,3445,3440,3445,32126
+20220704,1429,3445,3445,3435,3440,256815
+20220704,1430,3440,3440,3430,3430,1282582
+20220704,1431,3430,3435,3430,3430,600276
+20220704,1432,3435,3435,3425,3430,1230327
+20220704,1433,3430,3430,3425,3430,307236
+20220704,1434,3430,3430,3425,3430,538255
+20220704,1435,3425,3430,3420,3425,499911
+20220704,1436,3425,3430,3425,3430,47694
+20220704,1437,3430,3430,3420,3420,369287
+20220704,1438,3420,3425,3415,3415,694805
+20220704,1439,3415,3425,3415,3425,574757
+20220704,1440,3425,3430,3420,3425,358608
+20220704,1441,3425,3425,3425,3425,211418
+20220704,1442,3430,3430,3420,3430,54853
+20220704,1443,3430,3430,3425,3425,42840
+20220704,1444,3430,3430,3425,3430,1239134
+20220704,1445,3430,3430,3425,3430,18891
+20220704,1446,3430,3430,3420,3420,245582
+20220704,1447,3420,3425,3420,3425,436098
+20220704,1448,3425,3425,3420,3425,350210
+20220704,1449,3425,3425,3415,3420,324509
+20220704,1450,3420,3425,3415,3420,186098
+20220704,1451,3420,3425,3420,3420,472780
+20220704,1452,3415,3420,3415,3420,237574
+20220704,1453,3415,3420,3415,3415,355562
+20220704,1454,3415,3420,3410,3415,1272075
+20220704,1455,3415,3420,3410,3415,240900
+20220704,1456,3410,3415,3410,3410,590019
+20220704,1457,3410,3420,3410,3415,348249
+20220704,1458,3420,3420,3410,3415,81857
+20220704,1459,3410,3415,3410,3415,67716
+20220704,1500,3415,3415,3405,3410,1443832
+20220704,1501,3405,3415,3405,3405,2065523
+20220704,1502,3405,3410,3400,3405,1329929
+20220704,1503,3405,3410,3400,3405,782954
+20220704,1504,3405,3405,3395,3400,897506
+20220704,1505,3400,3405,3395,3400,141722
+20220704,1506,3395,3400,3395,3395,375526
+20220704,1507,3395,3400,3390,3400,798115
+20220704,1508,3395,3400,3390,3395,306785
+20220704,1509,3395,3395,3390,3395,29663
+20220704,1510,3395,3395,3390,3395,65883
+20220704,1511,3395,3395,3390,3395,496840
+20220704,1512,3390,3395,3390,3395,249032
+20220704,1513,3395,3395,3390,3390,301312
+20220704,1514,3390,3395,3385,3390,1535111
+20220704,1515,3390,3395,3385,3395,632639
+20220704,1516,3395,3400,3390,3400,453921
+20220704,1517,3400,3400,3390,3395,351250
+20220704,1518,3395,3395,3390,3390,61502
+20220704,1519,3390,3395,3390,3395,145263
+20220704,1520,3390,3395,3385,3390,715772
+20220704,1530,3390,3390,3390,3390,2430528
--- a/hts/data/252670_20220705.csv
+++ b/hts/data/252670_20220705.csv
@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20220705,0901,3325,3335,3315,3330,7686490
+20220705,0902,3330,3355,3330,3350,4510345
+20220705,0903,3345,3350,3335,3340,3289530
+20220705,0904,3340,3360,3340,3355,2299305
+20220705,0905,3355,3355,3345,3350,829907
+20220705,0906,3355,3360,3345,3360,1425515
+20220705,0907,3360,3365,3355,3360,976663
+20220705,0908,3360,3360,3345,3350,2081527
+20220705,0909,3350,3350,3340,3345,947425
+20220705,0910,3345,3360,3340,3350,1057396
+20220705,0911,3355,3355,3345,3350,398760
+20220705,0912,3350,3350,3335,3340,1682466
+20220705,0913,3335,3340,3325,3330,2802521
+20220705,0914,3330,3340,3320,3325,2117396
+20220705,0915,3325,3340,3325,3340,1151791
+20220705,0916,3340,3345,3335,3345,1568399
+20220705,0917,3345,3350,3340,3350,533113
+20220705,0918,3350,3350,3340,3345,1074046
+20220705,0919,3345,3350,3340,3350,743224
+20220705,0920,3350,3350,3335,3340,632546
+20220705,0921,3340,3340,3330,3330,865401
+20220705,0922,3330,3335,3320,3330,2048368
+20220705,0923,3330,3335,3320,3325,2020810
+20220705,0924,3325,3330,3320,3320,1727959
+20220705,0925,3320,3330,3315,3325,1498933
+20220705,0926,3325,3330,3320,3320,1173768
+20220705,0927,3325,3330,3320,3325,1309866
+20220705,0928,3325,3330,3315,3315,706718
+20220705,0929,3315,3320,3305,3310,5568559
+20220705,0930,3310,3315,3300,3305,2568443
+20220705,0931,3305,3305,3295,3305,2445698
+20220705,0932,3305,3310,3300,3305,530338
+20220705,0933,3300,3305,3290,3295,1881414
+20220705,0934,3290,3295,3285,3290,2114891
+20220705,0935,3290,3295,3285,3290,3928899
+20220705,0936,3290,3300,3285,3295,1393122
+20220705,0937,3290,3300,3290,3295,1210934
+20220705,0938,3295,3295,3285,3290,1132232
+20220705,0939,3290,3290,3280,3290,1365334
+20220705,0940,3295,3300,3290,3295,550447
+20220705,0941,3295,3305,3290,3300,1615435
+20220705,0942,3300,3305,3295,3295,641869
+20220705,0943,3295,3295,3285,3285,680892
+20220705,0944,3285,3295,3285,3295,794036
+20220705,0945,3295,3295,3285,3290,208977
+20220705,0946,3290,3295,3275,3275,3290849
+20220705,0947,3275,3280,3270,3270,2582538
+20220705,0948,3270,3275,3265,3270,1590037
+20220705,0949,3270,3280,3270,3275,1321223
+20220705,0950,3280,3280,3270,3275,2471288
+20220705,0951,3270,3275,3265,3265,2032851
+20220705,0952,3270,3270,3265,3265,1299224
+20220705,0953,3265,3265,3260,3265,237228
+20220705,0954,3260,3275,3260,3275,1076939
+20220705,0955,3270,3275,3265,3275,492635
+20220705,0956,3270,3280,3270,3275,583577
+20220705,0957,3275,3280,3270,3275,414283
+20220705,0958,3275,3275,3265,3270,519026
+20220705,0959,3270,3280,3270,3275,464206
+20220705,1000,3275,3280,3270,3280,193626
+20220705,1001,3275,3280,3270,3280,930165
+20220705,1002,3275,3280,3270,3275,176485
+20220705,1003,3275,3275,3265,3275,623577
+20220705,1004,3270,3280,3270,3275,338769
+20220705,1005,3275,3280,3275,3280,779996
+20220705,1006,3280,3285,3270,3275,670034
+20220705,1007,3275,3275,3265,3270,692687
+20220705,1008,3270,3270,3265,3265,69541
+20220705,1009,3270,3275,3265,3275,300319
+20220705,1010,3270,3280,3265,3275,560297
+20220705,1011,3275,3280,3270,3280,614564
+20220705,1012,3280,3285,3275,3285,411843
+20220705,1013,3285,3290,3280,3280,1262078
+20220705,1014,3285,3290,3280,3290,413920
+20220705,1015,3285,3290,3280,3290,393212
+20220705,1016,3290,3295,3285,3295,1470687
+20220705,1017,3290,3295,3290,3290,252828
+20220705,1018,3290,3290,3285,3290,239274
+20220705,1019,3285,3290,3280,3285,511896
+20220705,1020,3285,3295,3280,3295,883066
+20220705,1021,3295,3300,3290,3290,1636207
+20220705,1022,3295,3295,3290,3295,374088
+20220705,1023,3290,3305,3290,3300,1539930
+20220705,1024,3305,3305,3300,3300,557466
+20220705,1025,3295,3300,3290,3295,171433
+20220705,1026,3295,3295,3290,3295,621003
+20220705,1027,3290,3295,3290,3295,679340
+20220705,1028,3295,3295,3290,3290,16579
+20220705,1029,3290,3295,3290,3295,127853
+20220705,1030,3290,3295,3285,3290,547704
+20220705,1031,3285,3285,3280,3285,800336
+20220705,1032,3280,3285,3270,3280,1539304
+20220705,1033,3280,3280,3275,3275,477054
+20220705,1034,3275,3280,3270,3270,570213
+20220705,1035,3275,3280,3270,3280,678911
+20220705,1036,3280,3280,3275,3280,147672
+20220705,1037,3280,3280,3275,3275,482353
+20220705,1038,3275,3280,3270,3275,41032
+20220705,1039,3275,3280,3270,3275,196253
+20220705,1040,3270,3275,3270,3275,287049
+20220705,1041,3275,3280,3270,3270,259592
+20220705,1042,3270,3275,3270,3275,71243
+20220705,1043,3270,3280,3270,3275,435245
+20220705,1044,3275,3275,3270,3275,222711
+20220705,1045,3275,3275,3270,3270,1587731
+20220705,1046,3270,3275,3265,3270,925155
+20220705,1047,3270,3275,3265,3275,349572
+20220705,1048,3275,3275,3270,3275,10111
+20220705,1049,3275,3280,3275,3280,382177
+20220705,1050,3280,3285,3275,3280,477565
+20220705,1051,3280,3280,3275,3280,142106
+20220705,1052,3280,3285,3280,3285,70930
+20220705,1053,3285,3285,3280,3285,300459
+20220705,1054,3280,3285,3275,3280,419724
+20220705,1055,3280,3290,3280,3285,596800
+20220705,1056,3285,3285,3280,3285,253281
+20220705,1057,3285,3285,3280,3280,208195
+20220705,1058,3280,3280,3275,3280,224091
+20220705,1059,3280,3280,3275,3280,41960
+20220705,1100,3280,3280,3275,3280,8023
+20220705,1101,3280,3285,3275,3280,296372
+20220705,1102,3280,3285,3275,3280,504776
+20220705,1103,3280,3290,3280,3285,909771
+20220705,1104,3285,3290,3280,3280,112756
+20220705,1105,3280,3285,3280,3280,225984
+20220705,1106,3280,3285,3280,3280,505607
+20220705,1107,3285,3285,3280,3280,53600
+20220705,1108,3280,3285,3280,3280,87176
+20220705,1109,3280,3280,3275,3275,263845
+20220705,1110,3275,3280,3270,3270,98582
+20220705,1111,3270,3275,3270,3270,1339265
+20220705,1112,3275,3275,3265,3270,677889
+20220705,1113,3270,3270,3265,3270,157290
+20220705,1114,3270,3275,3270,3270,430979
+20220705,1115,3270,3275,3265,3275,227381
+20220705,1116,3270,3275,3270,3270,8742
+20220705,1117,3275,3275,3270,3270,415163
+20220705,1118,3270,3270,3265,3270,27521
+20220705,1119,3270,3270,3265,3265,109299
+20220705,1120,3270,3275,3265,3275,132777
+20220705,1121,3275,3280,3270,3275,771262
+20220705,1122,3275,3280,3275,3280,13092
+20220705,1123,3280,3280,3275,3280,461503
+20220705,1124,3280,3285,3280,3285,20543
+20220705,1125,3285,3290,3280,3285,1278473
+20220705,1126,3285,3290,3285,3290,317364
+20220705,1127,3290,3290,3285,3285,217517
+20220705,1128,3290,3295,3285,3295,886335
+20220705,1129,3290,3300,3290,3300,607214
+20220705,1130,3300,3300,3295,3295,415392
+20220705,1131,3300,3300,3295,3300,292850
+20220705,1132,3300,3300,3295,3300,1365430
+20220705,1133,3300,3305,3300,3300,176662
+20220705,1134,3300,3305,3300,3305,202985
+20220705,1135,3305,3315,3305,3315,1961997
+20220705,1136,3315,3315,3305,3310,2394520
+20220705,1137,3315,3320,3310,3315,1983111
+20220705,1138,3315,3320,3310,3315,601823
+20220705,1139,3315,3320,3310,3320,805454
+20220705,1140,3315,3320,3315,3315,332548
+20220705,1141,3315,3320,3310,3310,540761
+20220705,1142,3310,3315,3305,3305,515231
+20220705,1143,3310,3315,3305,3310,651757
+20220705,1144,3310,3315,3305,3310,1019765
+20220705,1145,3310,3315,3305,3310,288119
+20220705,1146,3310,3315,3305,3310,39431
+20220705,1147,3310,3310,3305,3310,143219
+20220705,1148,3310,3315,3310,3315,115761
+20220705,1149,3315,3320,3315,3320,569085
+20220705,1150,3320,3325,3315,3325,604474
+20220705,1151,3325,3325,3315,3320,529642
+20220705,1152,3320,3325,3315,3320,316335
+20220705,1153,3320,3325,3315,3325,408840
+20220705,1154,3325,3325,3315,3320,210910
+20220705,1155,3320,3325,3315,3320,444418
+20220705,1156,3325,3330,3320,3325,2446943
+20220705,1157,3325,3330,3320,3330,599459
+20220705,1158,3325,3335,3325,3330,1241475
+20220705,1159,3330,3330,3325,3330,178956
+20220705,1200,3330,3330,3325,3330,91056
+20220705,1201,3325,3335,3325,3330,646344
+20220705,1202,3330,3335,3325,3325,473663
+20220705,1203,3330,3330,3325,3330,293665
+20220705,1204,3330,3330,3325,3325,227049
+20220705,1205,3325,3330,3325,3330,70008
+20220705,1206,3330,3330,3325,3330,1690011
+20220705,1207,3330,3335,3325,3330,320951
+20220705,1208,3330,3335,3330,3330,153409
+20220705,1209,3330,3340,3330,3335,1159252
+20220705,1210,3340,3340,3330,3335,414735
+20220705,1211,3335,3335,3325,3330,462232
+20220705,1212,3330,3335,3325,3330,37908
+20220705,1213,3330,3335,3330,3335,1146923
+20220705,1214,3330,3340,3330,3335,209207
+20220705,1215,3335,3335,3330,3335,481759
+20220705,1216,3330,3330,3330,3330,123778
+20220705,1217,3330,3335,3325,3325,558804
+20220705,1218,3330,3330,3320,3320,722795
+20220705,1219,3325,3325,3320,3325,314861
+20220705,1220,3325,3325,3320,3325,1070807
+20220705,1221,3320,3325,3315,3315,482646
+20220705,1222,3315,3320,3315,3315,141293
+20220705,1223,3315,3320,3315,3315,331423
+20220705,1224,3320,3320,3315,3315,442731
+20220705,1225,3315,3325,3315,3320,397319
+20220705,1226,3320,3320,3315,3320,94572
+20220705,1227,3325,3325,3320,3325,35923
+20220705,1228,3325,3325,3320,3325,423022
+20220705,1229,3325,3330,3320,3325,59175
+20220705,1230,3330,3330,3320,3325,101190
+20220705,1231,3325,3330,3325,3330,61265
+20220705,1232,3330,3330,3325,3330,45212
+20220705,1233,3330,3330,3325,3330,1124924
+20220705,1234,3330,3330,3320,3325,233909
+20220705,1235,3325,3325,3320,3320,129793
+20220705,1236,3320,3325,3315,3320,782720
+20220705,1237,3320,3325,3315,3315,845352
+20220705,1238,3315,3320,3310,3320,968816
+20220705,1239,3315,3320,3315,3320,159656
+20220705,1240,3320,3325,3320,3320,126423
+20220705,1241,3320,3325,3320,3320,222471
+20220705,1242,3320,3325,3320,3320,115087
+20220705,1243,3320,3325,3315,3320,125639
+20220705,1244,3320,3320,3315,3315,306891
+20220705,1245,3315,3320,3315,3320,48071
+20220705,1246,3320,3320,3315,3320,46396
+20220705,1247,3315,3320,3315,3320,40714
+20220705,1248,3320,3320,3315,3315,10929
+20220705,1249,3315,3315,3310,3315,153757
+20220705,1250,3315,3315,3310,3310,647913
+20220705,1251,3310,3315,3310,3310,1521440
+20220705,1252,3310,3310,3305,3310,495459
+20220705,1253,3310,3315,3310,3315,169014
+20220705,1254,3310,3315,3310,3315,42224
+20220705,1255,3315,3320,3315,3320,656686
+20220705,1256,3320,3320,3315,3320,139242
+20220705,1257,3320,3320,3315,3320,86442
+20220705,1258,3320,3325,3320,3320,625215
+20220705,1259,3325,3325,3320,3320,94077
+20220705,1300,3320,3325,3320,3320,29727
+20220705,1301,3325,3325,3320,3320,137386
+20220705,1302,3320,3325,3320,3320,72567
+20220705,1303,3320,3330,3320,3325,570372
+20220705,1304,3330,3330,3325,3325,242557
+20220705,1305,3325,3330,3320,3330,431806
+20220705,1306,3330,3330,3325,3330,148622
+20220705,1307,3330,3330,3325,3330,108135
+20220705,1308,3330,3335,3325,3335,996627
+20220705,1309,3330,3335,3325,3330,1177916
+20220705,1310,3330,3335,3325,3330,319505
+20220705,1311,3330,3330,3325,3330,52619
+20220705,1312,3330,3330,3325,3325,251622
+20220705,1313,3325,3330,3320,3330,111671
+20220705,1314,3325,3325,3320,3325,81594
+20220705,1315,3325,3325,3320,3320,17324
+20220705,1316,3320,3325,3315,3315,508679
+20220705,1317,3320,3320,3315,3320,311425
+20220705,1318,3320,3325,3320,3325,45022
+20220705,1319,3325,3325,3320,3320,7346
+20220705,1320,3320,3325,3315,3320,231102
+20220705,1321,3320,3325,3315,3320,61030
+20220705,1322,3315,3320,3315,3315,593699
+20220705,1323,3320,3320,3315,3320,373847
+20220705,1324,3320,3325,3320,3320,474916
+20220705,1325,3320,3325,3320,3325,472038
+20220705,1326,3325,3325,3320,3325,20809
+20220705,1327,3325,3325,3320,3325,9504
+20220705,1328,3320,3325,3320,3320,57656
+20220705,1329,3325,3325,3320,3325,762
+20220705,1330,3320,3325,3320,3320,269533
+20220705,1331,3320,3325,3320,3320,343384
+20220705,1332,3320,3320,3315,3320,201765
+20220705,1333,3320,3320,3315,3315,72848
+20220705,1334,3315,3315,3310,3315,1025295
+20220705,1335,3315,3315,3305,3310,263220
+20220705,1336,3310,3310,3305,3305,68539
+20220705,1337,3305,3310,3305,3305,96073
+20220705,1338,3310,3315,3305,3310,1122579
+20220705,1339,3310,3315,3305,3310,85545
+20220705,1340,3310,3310,3305,3310,46276
+20220705,1341,3310,3310,3305,3305,47345
+20220705,1342,3305,3310,3305,3310,15364
+20220705,1343,3310,3310,3305,3305,621869
+20220705,1344,3305,3310,3305,3305,526664
+20220705,1345,3305,3305,3305,3305,383200
+20220705,1346,3310,3310,3310,3310,4260
+20220705,1347,3305,3310,3300,3305,286890
+20220705,1348,3305,3310,3300,3310,138300
+20220705,1349,3310,3315,3305,3315,281824
+20220705,1350,3315,3315,3310,3310,45479
+20220705,1351,3310,3315,3310,3310,157945
+20220705,1352,3310,3315,3310,3315,658450
+20220705,1353,3310,3315,3310,3315,57898
+20220705,1354,3310,3315,3310,3310,63995
+20220705,1355,3310,3315,3310,3315,21693
+20220705,1356,3315,3315,3310,3315,286376
+20220705,1357,3310,3310,3310,3310,120885
+20220705,1358,3310,3310,3305,3310,70613
+20220705,1359,3310,3315,3310,3315,14361
+20220705,1400,3315,3315,3310,3310,421861
+20220705,1401,3305,3310,3305,3305,294446
+20220705,1402,3305,3305,3300,3300,434510
+20220705,1403,3300,3305,3295,3295,1036280
+20220705,1404,3295,3305,3295,3295,450688
+20220705,1405,3295,3300,3295,3300,255592
+20220705,1406,3300,3305,3300,3305,315798
+20220705,1407,3300,3305,3295,3300,125580
+20220705,1408,3300,3300,3295,3300,194722
+20220705,1409,3300,3300,3295,3295,49309
+20220705,1410,3300,3300,3295,3295,50844
+20220705,1411,3295,3300,3295,3295,103635
+20220705,1412,3300,3300,3290,3295,785201
+20220705,1413,3295,3295,3290,3295,277570
+20220705,1414,3295,3295,3290,3290,137266
+20220705,1415,3290,3300,3290,3300,385848
+20220705,1416,3300,3305,3295,3300,285888
+20220705,1417,3300,3305,3300,3305,95418
+20220705,1418,3300,3305,3295,3300,185627
+20220705,1419,3300,3305,3300,3305,89933
+20220705,1420,3305,3305,3305,3305,388479
+20220705,1421,3305,3305,3300,3305,5536
+20220705,1422,3305,3305,3300,3300,13366
+20220705,1423,3300,3305,3300,3305,6202
+20220705,1424,3300,3305,3295,3305,638225
+20220705,1425,3305,3305,3300,3300,123304
+20220705,1426,3300,3305,3295,3300,111828
+20220705,1427,3295,3305,3295,3305,85561
+20220705,1428,3305,3305,3295,3300,415176
+20220705,1429,3295,3300,3295,3295,25800
+20220705,1430,3295,3300,3290,3290,518184
+20220705,1431,3290,3300,3290,3295,256250
+20220705,1432,3295,3295,3285,3290,1069228
+20220705,1433,3290,3295,3285,3290,123492
+20220705,1434,3290,3295,3285,3295,447482
+20220705,1435,3290,3295,3285,3290,191444
+20220705,1436,3290,3290,3280,3285,1050004
+20220705,1437,3285,3285,3280,3285,99554
+20220705,1438,3285,3285,3280,3285,95008
+20220705,1439,3285,3290,3280,3285,1671677
+20220705,1440,3290,3290,3285,3290,122220
+20220705,1441,3290,3295,3290,3295,890187
+20220705,1442,3295,3300,3295,3300,115502
+20220705,1443,3295,3300,3290,3295,531694
+20220705,1444,3295,3300,3290,3290,207255
+20220705,1445,3295,3295,3290,3290,272279
+20220705,1446,3290,3295,3285,3290,58046
+20220705,1447,3295,3295,3290,3295,35060
+20220705,1448,3295,3295,3290,3295,368733
+20220705,1449,3290,3290,3285,3290,24026
+20220705,1450,3290,3290,3280,3285,413197
+20220705,1451,3280,3290,3280,3290,287183
+20220705,1452,3285,3290,3280,3285,248608
+20220705,1453,3285,3290,3280,3280,568124
+20220705,1454,3285,3290,3285,3285,1373713
+20220705,1455,3290,3290,3285,3290,29699
+20220705,1456,3290,3290,3280,3285,378110
+20220705,1457,3285,3285,3280,3285,18713
+20220705,1458,3285,3290,3280,3285,308441
+20220705,1459,3285,3290,3280,3290,40560
+20220705,1500,3285,3290,3280,3285,59953
+20220705,1501,3285,3290,3280,3290,295881
+20220705,1502,3290,3295,3285,3290,1272018
+20220705,1503,3290,3295,3285,3290,186283
+20220705,1504,3295,3300,3295,3300,1116038
+20220705,1505,3300,3300,3295,3295,339032
+20220705,1506,3300,3300,3295,3300,776502
+20220705,1507,3300,3305,3295,3300,211845
+20220705,1508,3300,3300,3290,3295,433429
+20220705,1509,3295,3300,3290,3295,269593
+20220705,1510,3295,3295,3290,3295,41715
+20220705,1511,3295,3295,3290,3295,453619
+20220705,1512,3295,3295,3290,3290,48587
+20220705,1513,3290,3295,3290,3295,130846
+20220705,1514,3290,3295,3290,3295,184284
+20220705,1515,3290,3295,3290,3295,329606
+20220705,1516,3290,3295,3290,3295,1154967
+20220705,1517,3295,3295,3290,3295,456679
+20220705,1518,3295,3295,3290,3295,40396
+20220705,1519,3295,3295,3290,3290,76783
+20220705,1520,3295,3295,3290,3295,1022233
+20220705,1530,3285,3285,3285,3285,2411570