diff --git a/hts/data/252670_20220711.csv b/hts/data/252670_20220711.csv
new file mode 100644
index 0000000..6eb1edc
--- /dev/null
+++ b/hts/data/252670_20220711.csv
@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20220711,0901,3235,3245,3230,3240,2669671
+20220711,0902,3235,3240,3225,3240,3861736
+20220711,0903,3235,3245,3235,3240,1352025
+20220711,0904,3245,3260,3245,3255,1937727
+20220711,0905,3255,3260,3250,3260,1370141
+20220711,0906,3260,3270,3255,3270,3127291
+20220711,0907,3270,3275,3270,3270,1789092
+20220711,0908,3275,3280,3265,3265,2732441
+20220711,0909,3265,3270,3260,3265,796588
+20220711,0910,3265,3265,3255,3260,1263565
+20220711,0911,3265,3265,3255,3260,666167
+20220711,0912,3265,3265,3245,3250,1462928
+20220711,0913,3245,3245,3235,3240,3430692
+20220711,0914,3240,3245,3235,3240,905587
+20220711,0915,3240,3245,3235,3240,470846
+20220711,0916,3240,3245,3235,3240,1660745
+20220711,0917,3240,3245,3230,3235,1586101
+20220711,0918,3240,3240,3225,3235,4716577
+20220711,0919,3235,3240,3230,3240,1914427
+20220711,0920,3240,3245,3235,3235,1099237
+20220711,0921,3240,3240,3225,3230,1446062
+20220711,0922,3230,3230,3220,3225,1114542
+20220711,0923,3225,3230,3220,3230,852593
+20220711,0924,3225,3235,3225,3230,349132
+20220711,0925,3230,3240,3225,3240,697061
+20220711,0926,3235,3240,3230,3235,625765
+20220711,0927,3235,3240,3225,3230,511074
+20220711,0928,3230,3235,3230,3235,151192
+20220711,0929,3235,3245,3230,3240,1490761
+20220711,0930,3240,3245,3235,3240,347892
+20220711,0931,3245,3245,3225,3230,1357323
+20220711,0932,3230,3235,3225,3235,443039
+20220711,0933,3230,3240,3230,3240,497569
+20220711,0934,3240,3245,3240,3240,397148
+20220711,0935,3240,3245,3240,3240,251803
+20220711,0936,3240,3250,3235,3245,901955
+20220711,0937,3250,3255,3245,3255,1149525
+20220711,0938,3255,3255,3250,3255,109389
+20220711,0939,3250,3260,3250,3255,916827
+20220711,0940,3255,3255,3245,3245,763410
+20220711,0941,3245,3245,3235,3240,240013
+20220711,0942,3240,3245,3240,3245,60367
+20220711,0943,3245,3250,3240,3245,211087
+20220711,0944,3245,3245,3240,3245,190679
+20220711,0945,3245,3255,3245,3250,508137
+20220711,0946,3250,3255,3245,3250,306575
+20220711,0947,3250,3255,3245,3245,290158
+20220711,0948,3245,3245,3235,3240,726841
+20220711,0949,3235,3240,3235,3235,103574
+20220711,0950,3240,3240,3235,3240,855267
+20220711,0951,3245,3245,3235,3240,410006
+20220711,0952,3235,3235,3230,3230,2313153
+20220711,0953,3235,3235,3230,3230,86789
+20220711,0954,3230,3235,3220,3225,3311046
+20220711,0955,3225,3230,3220,3225,934518
+20220711,0956,3225,3230,3220,3225,1126408
+20220711,0957,3225,3230,3225,3230,100390
+20220711,0958,3230,3235,3225,3230,824662
+20220711,0959,3225,3235,3225,3230,1134486
+20220711,1000,3230,3230,3220,3225,648902
+20220711,1001,3225,3230,3225,3225,83507
+20220711,1002,3225,3225,3220,3225,148858
+20220711,1003,3220,3230,3220,3230,164273
+20220711,1004,3230,3230,3225,3230,86753
+20220711,1005,3230,3235,3230,3235,624454
+20220711,1006,3235,3240,3230,3235,1899693
+20220711,1007,3235,3240,3230,3235,669344
+20220711,1008,3240,3240,3230,3235,205081
+20220711,1009,3235,3235,3225,3235,1664331
+20220711,1010,3235,3235,3230,3230,21691
+20220711,1011,3230,3240,3230,3240,352155
+20220711,1012,3235,3240,3235,3235,12336
+20220711,1013,3240,3245,3240,3240,1062118
+20220711,1014,3240,3245,3230,3235,468325
+20220711,1015,3235,3235,3230,3235,114017
+20220711,1016,3235,3245,3235,3240,1062787
+20220711,1017,3240,3250,3240,3245,863880
+20220711,1018,3245,3250,3240,3245,319802
+20220711,1019,3245,3250,3245,3250,669975
+20220711,1020,3250,3250,3240,3245,131117
+20220711,1021,3250,3250,3245,3245,9964
+20220711,1022,3245,3255,3245,3255,256511
+20220711,1023,3250,3260,3250,3255,915415
+20220711,1024,3250,3260,3250,3255,743347
+20220711,1025,3255,3255,3250,3255,209243
+20220711,1026,3255,3255,3245,3250,334801
+20220711,1027,3255,3255,3245,3245,202665
+20220711,1028,3245,3250,3245,3245,23922
+20220711,1029,3245,3255,3245,3255,58884
+20220711,1030,3255,3260,3250,3260,683898
+20220711,1031,3260,3260,3255,3260,139654
+20220711,1032,3260,3260,3245,3245,1073930
+20220711,1033,3245,3255,3245,3250,217221
+20220711,1034,3250,3260,3250,3255,584314
+20220711,1035,3250,3255,3250,3255,76796
+20220711,1036,3255,3260,3255,3255,135970
+20220711,1037,3255,3265,3255,3265,652107
+20220711,1038,3265,3270,3260,3260,1230991
+20220711,1039,3260,3270,3260,3260,350148
+20220711,1040,3260,3265,3260,3265,115705
+20220711,1041,3265,3265,3260,3260,1016779
+20220711,1042,3260,3265,3255,3260,893251
+20220711,1043,3255,3270,3255,3265,773403
+20220711,1044,3270,3270,3265,3265,40300
+20220711,1045,3270,3275,3265,3270,1444768
+20220711,1046,3270,3270,3260,3265,884099
+20220711,1047,3265,3275,3265,3270,231160
+20220711,1048,3270,3270,3265,3265,333057
+20220711,1049,3265,3270,3260,3265,396205
+20220711,1050,3265,3275,3265,3270,394169
+20220711,1051,3270,3280,3270,3275,1052576
+20220711,1052,3280,3285,3275,3285,2253101
+20220711,1053,3285,3290,3280,3285,1510784
+20220711,1054,3280,3285,3275,3275,1421565
+20220711,1055,3275,3280,3270,3275,338865
+20220711,1056,3270,3275,3270,3275,942822
+20220711,1057,3270,3280,3270,3275,319425
+20220711,1058,3275,3280,3270,3280,278876
+20220711,1059,3280,3280,3275,3280,51297
+20220711,1100,3280,3285,3280,3280,698692
+20220711,1101,3285,3285,3280,3280,276161
+20220711,1102,3280,3290,3280,3290,1718615
+20220711,1103,3290,3290,3285,3290,577466
+20220711,1104,3290,3295,3285,3285,1066929
+20220711,1105,3285,3290,3280,3285,436890
+20220711,1106,3285,3290,3285,3290,65841
+20220711,1107,3285,3290,3280,3285,987681
+20220711,1108,3285,3290,3280,3285,597546
+20220711,1109,3285,3290,3280,3280,1119250
+20220711,1110,3285,3285,3280,3285,942690
+20220711,1111,3280,3290,3280,3280,241916
+20220711,1112,3280,3285,3275,3275,1087613
+20220711,1113,3275,3280,3275,3280,500280
+20220711,1114,3280,3285,3275,3280,918965
+20220711,1115,3280,3285,3280,3285,24683
+20220711,1116,3285,3290,3280,3290,473933
+20220711,1117,3285,3290,3280,3285,279639
+20220711,1118,3285,3285,3280,3285,15379
+20220711,1119,3285,3285,3280,3280,345966
+20220711,1120,3280,3285,3280,3285,451548
+20220711,1121,3285,3290,3280,3280,1033432
+20220711,1122,3280,3285,3275,3280,317878
+20220711,1123,3280,3280,3270,3275,1956538
+20220711,1124,3275,3280,3270,3275,146823
+20220711,1125,3270,3275,3270,3270,48870
+20220711,1126,3270,3275,3270,3275,23680
+20220711,1127,3270,3275,3270,3270,28872
+20220711,1128,3270,3275,3270,3275,304544
+20220711,1129,3275,3275,3270,3270,53294
+20220711,1130,3270,3275,3270,3270,69813
+20220711,1131,3270,3275,3270,3275,24540
+20220711,1132,3275,3280,3270,3275,86679
+20220711,1133,3275,3280,3275,3280,203794
+20220711,1134,3280,3280,3275,3275,249249
+20220711,1135,3275,3275,3270,3270,254322
+20220711,1136,3275,3280,3275,3280,42877
+20220711,1137,3275,3280,3275,3275,4331
+20220711,1138,3280,3280,3275,3275,3949
+20220711,1139,3280,3280,3275,3280,792785
+20220711,1140,3280,3280,3275,3280,368580
+20220711,1141,3280,3280,3270,3270,487115
+20220711,1142,3275,3275,3270,3275,46553
+20220711,1143,3275,3280,3275,3280,169766
+20220711,1144,3280,3280,3270,3275,164976
+20220711,1145,3275,3280,3270,3275,97354
+20220711,1146,3275,3280,3270,3275,69868
+20220711,1147,3275,3280,3275,3275,13852
+20220711,1148,3275,3275,3275,3275,184092
+20220711,1149,3275,3275,3270,3270,6558
+20220711,1150,3275,3275,3265,3275,800349
+20220711,1151,3270,3275,3270,3275,4170
+20220711,1152,3270,3275,3270,3275,21901
+20220711,1153,3275,3275,3270,3275,6648
+20220711,1154,3275,3280,3275,3280,481694
+20220711,1155,3275,3280,3275,3280,147980
+20220711,1156,3280,3285,3275,3280,642654
+20220711,1157,3280,3285,3275,3280,459569
+20220711,1158,3280,3285,3280,3285,13882
+20220711,1159,3285,3285,3280,3280,466867
+20220711,1200,3275,3285,3275,3280,68309
+20220711,1201,3285,3290,3280,3290,670316
+20220711,1202,3290,3290,3280,3280,263954
+20220711,1203,3285,3285,3280,3285,25892
+20220711,1204,3285,3285,3280,3280,568483
+20220711,1205,3280,3285,3275,3280,37460
+20220711,1206,3280,3280,3275,3275,12124
+20220711,1207,3275,3280,3275,3280,58102
+20220711,1208,3280,3280,3275,3275,35349
+20220711,1209,3280,3280,3280,3280,97409
+20220711,1210,3280,3285,3280,3285,52840
+20220711,1211,3285,3295,3285,3295,1277744
+20220711,1212,3295,3295,3285,3285,1836078
+20220711,1213,3290,3295,3290,3295,249107
+20220711,1214,3295,3300,3290,3300,948496
+20220711,1215,3300,3300,3295,3300,114391
+20220711,1216,3300,3305,3295,3300,1227747
+20220711,1217,3300,3305,3300,3305,252405
+20220711,1218,3305,3305,3300,3300,113478
+20220711,1219,3300,3305,3300,3300,880522
+20220711,1220,3300,3300,3295,3295,594762
+20220711,1221,3295,3300,3290,3295,314601
+20220711,1222,3300,3300,3290,3295,335889
+20220711,1223,3295,3295,3290,3290,226115
+20220711,1224,3290,3295,3290,3290,532853
+20220711,1225,3295,3295,3290,3290,146929
+20220711,1226,3285,3295,3285,3290,139412
+20220711,1227,3295,3295,3290,3295,104108
+20220711,1228,3290,3295,3290,3290,123613
+20220711,1229,3290,3290,3285,3285,47002
+20220711,1230,3290,3290,3285,3290,31332
+20220711,1231,3290,3290,3280,3285,494484
+20220711,1232,3290,3290,3285,3285,327280
+20220711,1233,3285,3290,3285,3290,65819
+20220711,1234,3290,3290,3285,3285,39872
+20220711,1235,3290,3290,3285,3290,260190
+20220711,1236,3285,3290,3285,3285,272649
+20220711,1237,3285,3285,3280,3285,162704
+20220711,1238,3280,3290,3280,3280,267334
+20220711,1239,3285,3285,3280,3285,8275
+20220711,1240,3285,3285,3280,3280,26057
+20220711,1241,3280,3280,3280,3280,53556
+20220711,1242,3285,3285,3280,3285,38032
+20220711,1243,3280,3290,3280,3285,287311
+20220711,1244,3285,3290,3285,3290,101682
+20220711,1245,3290,3290,3285,3285,28422
+20220711,1246,3285,3290,3285,3285,105038
+20220711,1247,3290,3290,3285,3290,84716
+20220711,1248,3290,3290,3285,3285,114035
+20220711,1249,3280,3285,3280,3285,13130
+20220711,1250,3285,3285,3280,3280,89476
+20220711,1251,3280,3285,3280,3285,14624
+20220711,1252,3285,3285,3280,3280,22737
+20220711,1253,3285,3285,3280,3285,195491
+20220711,1254,3285,3290,3280,3290,152720
+20220711,1255,3290,3290,3285,3285,406766
+20220711,1256,3285,3290,3285,3285,726777
+20220711,1257,3285,3285,3280,3280,18770
+20220711,1258,3285,3285,3285,3285,119487
+20220711,1259,3285,3285,3280,3280,1050785
+20220711,1300,3280,3285,3280,3280,138163
+20220711,1301,3280,3285,3280,3280,151041
+20220711,1302,3280,3285,3275,3280,167568
+20220711,1303,3280,3280,3270,3275,2242381
+20220711,1304,3275,3280,3270,3280,214413
+20220711,1305,3280,3280,3275,3280,50629
+20220711,1306,3280,3280,3275,3280,22584
+20220711,1307,3280,3280,3275,3280,559909
+20220711,1308,3280,3285,3280,3285,14879
+20220711,1309,3285,3285,3280,3285,29921
+20220711,1310,3285,3290,3285,3285,592412
+20220711,1311,3285,3285,3285,3285,99457
+20220711,1312,3285,3285,3280,3280,31623
+20220711,1313,3280,3285,3280,3280,275265
+20220711,1314,3280,3280,3275,3280,55761
+20220711,1315,3280,3280,3275,3280,10118
+20220711,1316,3280,3280,3275,3275,163350
+20220711,1317,3275,3280,3275,3280,72478
+20220711,1318,3285,3285,3285,3285,2166
+20220711,1319,3285,3285,3280,3280,42343
+20220711,1320,3285,3290,3285,3290,332784
+20220711,1321,3290,3290,3285,3290,7780
+20220711,1322,3285,3290,3285,3290,70220
+20220711,1323,3290,3290,3285,3290,23521
+20220711,1324,3290,3290,3285,3290,527737
+20220711,1325,3290,3295,3290,3295,91727
+20220711,1326,3295,3295,3290,3290,528179
+20220711,1327,3295,3295,3285,3290,13222
+20220711,1328,3290,3290,3290,3290,1208
+20220711,1329,3290,3290,3285,3285,82171
+20220711,1330,3285,3290,3285,3290,29871
+20220711,1331,3290,3290,3290,3290,263306
+20220711,1332,3290,3290,3285,3285,298975
+20220711,1333,3285,3285,3280,3285,10711
+20220711,1334,3280,3280,3280,3280,796609
+20220711,1335,3280,3285,3275,3275,96877
+20220711,1336,3280,3285,3275,3275,18148
+20220711,1337,3275,3280,3275,3275,31231
+20220711,1338,3275,3280,3275,3280,27116
+20220711,1339,3275,3280,3275,3280,327324
+20220711,1340,3280,3285,3280,3280,164973
+20220711,1341,3280,3280,3275,3280,455578
+20220711,1342,3280,3280,3275,3275,8445
+20220711,1343,3275,3280,3275,3280,16865
+20220711,1344,3280,3280,3275,3280,41454
+20220711,1345,3280,3285,3280,3280,47969
+20220711,1346,3280,3285,3275,3275,148064
+20220711,1347,3275,3280,3275,3275,259518
+20220711,1348,3275,3275,3270,3275,1656312
+20220711,1349,3275,3275,3270,3275,351802
+20220711,1350,3270,3275,3270,3275,91964
+20220711,1351,3275,3280,3275,3280,235268
+20220711,1352,3280,3280,3275,3275,16661
+20220711,1353,3275,3280,3275,3280,7915
+20220711,1354,3275,3280,3275,3275,17486
+20220711,1355,3275,3275,3270,3270,392225
+20220711,1356,3270,3275,3270,3275,614698
+20220711,1357,3275,3275,3275,3275,1553
+20220711,1358,3275,3280,3275,3280,317315
+20220711,1359,3280,3280,3275,3280,54609
+20220711,1400,3280,3280,3275,3280,19135
+20220711,1401,3280,3285,3275,3280,540058
+20220711,1402,3280,3285,3280,3285,26654
+20220711,1403,3285,3285,3280,3285,162957
+20220711,1404,3280,3285,3280,3280,11734
+20220711,1405,3285,3285,3275,3280,425026
+20220711,1406,3280,3280,3275,3275,60124
+20220711,1407,3275,3275,3275,3275,13896
+20220711,1408,3275,3280,3275,3275,10166
+20220711,1409,3280,3280,3275,3275,3293
+20220711,1410,3280,3280,3275,3280,144746
+20220711,1411,3280,3280,3275,3275,8873
+20220711,1412,3275,3275,3275,3275,1975
+20220711,1413,3275,3280,3275,3280,108712
+20220711,1414,3280,3280,3275,3280,45714
+20220711,1415,3280,3285,3280,3280,199018
+20220711,1416,3280,3280,3275,3280,261237
+20220711,1417,3280,3285,3280,3285,52366
+20220711,1418,3280,3280,3280,3280,79123
+20220711,1419,3280,3280,3280,3280,116959
+20220711,1420,3280,3285,3280,3285,15921
+20220711,1421,3280,3285,3280,3280,23769
+20220711,1422,3285,3285,3280,3280,186430
+20220711,1423,3280,3285,3280,3285,741651
+20220711,1424,3285,3285,3280,3280,176095
+20220711,1425,3275,3280,3275,3280,81859
+20220711,1426,3280,3280,3275,3275,41432
+20220711,1427,3275,3280,3275,3280,31057
+20220711,1428,3275,3280,3275,3280,9394
+20220711,1429,3280,3280,3275,3275,33754
+20220711,1430,3275,3280,3275,3275,584030
+20220711,1431,3270,3280,3270,3275,775937
+20220711,1432,3280,3280,3270,3280,81781
+20220711,1433,3280,3285,3275,3280,838586
+20220711,1434,3280,3285,3275,3285,116777
+20220711,1435,3285,3285,3280,3280,49059
+20220711,1436,3280,3285,3280,3280,70631
+20220711,1437,3285,3285,3280,3280,71877
+20220711,1438,3280,3285,3280,3280,71735
+20220711,1439,3280,3285,3280,3280,13467
+20220711,1440,3285,3285,3280,3280,193381
+20220711,1441,3280,3285,3280,3280,2207
+20220711,1442,3285,3285,3280,3285,1586
+20220711,1443,3280,3285,3280,3280,542352
+20220711,1444,3280,3280,3275,3275,6201
+20220711,1445,3275,3280,3275,3275,22274
+20220711,1446,3280,3285,3275,3285,664413
+20220711,1447,3280,3285,3280,3285,2320
+20220711,1448,3285,3285,3280,3285,30831
+20220711,1449,3280,3290,3280,3290,1569286
+20220711,1450,3290,3295,3285,3290,1116471
+20220711,1451,3290,3295,3290,3295,534285
+20220711,1452,3290,3295,3290,3295,74096
+20220711,1453,3295,3300,3290,3295,1144451
+20220711,1454,3295,3300,3295,3300,277063
+20220711,1455,3300,3305,3295,3300,2398393
+20220711,1456,3300,3305,3300,3300,362900
+20220711,1457,3300,3300,3295,3295,67266
+20220711,1458,3295,3300,3295,3295,413887
+20220711,1459,3295,3295,3290,3290,48176
+20220711,1500,3290,3300,3290,3295,205028
+20220711,1501,3300,3300,3295,3300,48027
+20220711,1502,3300,3300,3290,3295,554434
+20220711,1503,3295,3295,3290,3295,222441
+20220711,1504,3295,3295,3290,3295,49337
+20220711,1505,3295,3295,3285,3290,690232
+20220711,1506,3290,3295,3285,3290,255052
+20220711,1507,3290,3295,3285,3290,156032
+20220711,1508,3290,3290,3285,3290,184854
+20220711,1509,3290,3290,3290,3290,541680
+20220711,1510,3290,3300,3290,3300,306593
+20220711,1511,3295,3300,3295,3295,752038
+20220711,1512,3295,3300,3295,3295,304265
+20220711,1513,3295,3300,3290,3300,136514
+20220711,1514,3295,3300,3295,3295,990053
+20220711,1515,3300,3305,3300,3300,170806
+20220711,1516,3300,3305,3295,3300,426137
+20220711,1517,3300,3305,3300,3300,138133
+20220711,1518,3300,3305,3300,3300,227544
+20220711,1519,3300,3305,3295,3295,433696
+20220711,1520,3300,3300,3295,3300,723179
+20220711,1530,3300,3300,3300,3300,2451799