diff --git a/hts/data/122630_20211011.csv b/hts/data/122630_20211011.csv
new file mode 100644
index 0000000..201a0f8
--- /dev/null
+++ b/hts/data/122630_20211011.csv
@@ -0,0 +1 @@
+날짜,시간,시가,고가,저가,종가,거래량
diff --git a/hts/data/122630_20211012.csv b/hts/data/122630_20211012.csv
new file mode 100644
index 0000000..7842565
--- /dev/null
+++ b/hts/data/122630_20211012.csv
@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20211012,0901,22695,22710,22635,22645,198703
+20211012,0902,22635,22635,22570,22580,252069
+20211012,0903,22585,22590,22540,22565,144899
+20211012,0904,22550,22595,22510,22530,98426
+20211012,0905,22535,22535,22500,22500,219342
+20211012,0906,22500,22515,22470,22510,191112
+20211012,0907,22505,22505,22470,22475,71519
+20211012,0908,22480,22515,22425,22440,206119
+20211012,0909,22435,22450,22400,22405,132195
+20211012,0910,22405,22415,22385,22405,116683
+20211012,0911,22405,22410,22370,22385,258875
+20211012,0912,22385,22420,22360,22410,329740
+20211012,0913,22410,22410,22365,22365,117965
+20211012,0914,22370,22385,22355,22370,89836
+20211012,0915,22375,22375,22325,22340,148143
+20211012,0916,22335,22340,22280,22290,156213
+20211012,0917,22290,22315,22280,22305,104790
+20211012,0918,22305,22315,22260,22265,129199
+20211012,0919,22260,22275,22225,22240,141875
+20211012,0920,22240,22270,22225,22240,156282
+20211012,0921,22240,22255,22210,22215,124962
+20211012,0922,22220,22235,22185,22190,214070
+20211012,0923,22190,22205,22175,22200,137859
+20211012,0924,22195,22230,22195,22200,167370
+20211012,0925,22200,22200,22170,22190,109348
+20211012,0926,22185,22245,22185,22225,218719
+20211012,0927,22225,22230,22190,22210,76612
+20211012,0928,22205,22250,22205,22220,159058
+20211012,0929,22220,22225,22190,22200,109894
+20211012,0930,22195,22210,22160,22160,196484
+20211012,0931,22160,22195,22150,22175,101850
+20211012,0932,22170,22170,22125,22135,179775
+20211012,0933,22135,22150,22100,22115,158527
+20211012,0934,22115,22125,22090,22100,222710
+20211012,0935,22095,22100,22080,22100,51147
+20211012,0936,22100,22125,22080,22115,148420
+20211012,0937,22115,22115,22060,22065,140666
+20211012,0938,22065,22075,22045,22060,99444
+20211012,0939,22060,22080,22025,22025,142215
+20211012,0940,22020,22060,22020,22045,71621
+20211012,0941,22045,22065,22020,22020,109799
+20211012,0942,22025,22055,22005,22040,114523
+20211012,0943,22045,22085,22040,22080,86153
+20211012,0944,22080,22080,22050,22055,96951
+20211012,0945,22065,22065,22020,22030,103196
+20211012,0946,22035,22060,22015,22060,82286
+20211012,0947,22065,22080,22040,22055,51739
+20211012,0948,22055,22065,22025,22030,54437
+20211012,0949,22030,22030,22000,22010,296209
+20211012,0950,22010,22055,22000,22035,151273
+20211012,0951,22030,22065,22025,22045,60624
+20211012,0952,22045,22045,21995,22000,158857
+20211012,0953,21995,22005,21975,21995,119578
+20211012,0954,22000,22015,21980,22005,84900
+20211012,0955,22010,22060,22010,22050,90092
+20211012,0956,22040,22045,22010,22015,39567
+20211012,0957,22015,22030,22005,22005,60926
+20211012,0958,22005,22015,21990,21995,101049
+20211012,0959,21995,22005,21960,21965,190783
+20211012,1000,21960,21990,21960,21990,45166
+20211012,1001,21985,21985,21935,21955,145089
+20211012,1002,21950,22030,21940,22015,138097
+20211012,1003,22015,22020,21975,21995,48223
+20211012,1004,21995,22015,21990,22000,30154
+20211012,1005,22000,22000,21960,21995,51537
+20211012,1006,21990,22000,21915,21935,177148
+20211012,1007,21935,21940,21905,21915,128847
+20211012,1008,21915,21930,21890,21900,165538
+20211012,1009,21905,21905,21880,21895,85330
+20211012,1010,21900,21920,21895,21900,65405
+20211012,1011,21900,21920,21895,21920,41994
+20211012,1012,21920,21940,21905,21910,45626
+20211012,1013,21905,21940,21905,21925,115997
+20211012,1014,21925,21940,21920,21925,57707
+20211012,1015,21925,21940,21910,21915,73113
+20211012,1016,21915,21930,21865,21875,150213
+20211012,1017,21880,21880,21845,21850,149450
+20211012,1018,21850,21890,21850,21890,57967
+20211012,1019,21885,21925,21885,21925,143432
+20211012,1020,21930,21960,21925,21960,106691
+20211012,1021,21960,21980,21950,21970,83339
+20211012,1022,21975,22005,21970,22000,131321
+20211012,1023,22000,22005,21980,21980,125040
+20211012,1024,21980,21980,21955,21965,48879
+20211012,1025,21965,22000,21965,21995,63592
+20211012,1026,22000,22025,21990,22010,67627
+20211012,1027,22015,22015,21960,21970,80202
+20211012,1028,21965,21975,21950,21965,56495
+20211012,1029,21970,21980,21920,21920,87355
+20211012,1030,21930,21935,21915,21920,33818
+20211012,1031,21920,21920,21885,21905,94264
+20211012,1032,21910,21925,21895,21915,54389
+20211012,1033,21920,21940,21895,21905,87265
+20211012,1034,21900,21900,21870,21875,154235
+20211012,1035,21870,21910,21870,21900,49223
+20211012,1036,21905,21905,21860,21865,104257
+20211012,1037,21870,21915,21870,21910,80613
+20211012,1038,21910,21940,21900,21930,45493
+20211012,1039,21930,21965,21915,21960,85216
+20211012,1040,21960,21995,21950,21990,134557
+20211012,1041,21990,22000,21955,21955,58377
+20211012,1042,21955,21980,21940,21965,48125
+20211012,1043,21965,21995,21965,21975,89455
+20211012,1044,21980,22020,21975,22005,159823
+20211012,1045,22010,22020,21995,22000,111471
+20211012,1046,22005,22020,21985,22010,67221
+20211012,1047,22005,22070,22005,22065,345542
+20211012,1048,22065,22075,22050,22060,140374
+20211012,1049,22055,22085,22055,22055,117874
+20211012,1050,22055,22060,22025,22035,92715
+20211012,1051,22035,22045,22025,22040,32935
+20211012,1052,22040,22085,22035,22050,89774
+20211012,1053,22060,22060,22045,22045,75988
+20211012,1054,22045,22065,21985,21985,86540
+20211012,1055,21990,22015,21985,21995,48171
+20211012,1056,22000,22020,21975,22015,70982
+20211012,1057,22025,22040,22005,22040,47516
+20211012,1058,22040,22050,22015,22030,48009
+20211012,1059,22030,22045,22020,22045,26559
+20211012,1100,22045,22075,22045,22050,45336
+20211012,1101,22050,22050,21985,22005,88878
+20211012,1102,22010,22065,22005,22055,50891
+20211012,1103,22055,22060,22035,22050,32772
+20211012,1104,22045,22080,22030,22080,63086
+20211012,1105,22075,22080,22040,22050,137974
+20211012,1106,22055,22085,22045,22080,116194
+20211012,1107,22080,22105,22060,22080,92990
+20211012,1108,22080,22080,22035,22045,46993
+20211012,1109,22040,22045,22010,22015,65484
+20211012,1110,22015,22030,22010,22015,36307
+20211012,1111,22015,22025,21990,21995,71496
+20211012,1112,22000,22005,21980,22000,43860
+20211012,1113,22010,22030,22010,22030,53804
+20211012,1114,22030,22040,22005,22020,35255
+20211012,1115,22020,22035,22005,22005,31950
+20211012,1116,22010,22045,22010,22040,37026
+20211012,1117,22045,22045,22000,22020,23193
+20211012,1118,22015,22025,22000,22025,14507
+20211012,1119,22025,22030,22005,22030,19181
+20211012,1120,22035,22040,22005,22035,15363
+20211012,1121,22035,22040,22005,22005,44456
+20211012,1122,22010,22020,22000,22015,26027
+20211012,1123,22015,22025,21975,21980,46207
+20211012,1124,21985,22015,21970,22010,28836
+20211012,1125,22010,22010,21985,21990,27590
+20211012,1126,21985,21985,21960,21980,32421
+20211012,1127,21985,21995,21980,21995,16903
+20211012,1128,21995,22010,21985,21985,42337
+20211012,1129,21985,21995,21970,21980,27233
+20211012,1130,21985,22005,21980,22000,15456
+20211012,1131,21995,22005,21975,21995,36499
+20211012,1132,21995,21995,21975,21990,15197
+20211012,1133,21985,21995,21975,21990,18597
+20211012,1134,21985,21990,21955,21960,38650
+20211012,1135,21960,21960,21935,21950,94962
+20211012,1136,21950,21970,21940,21970,23674
+20211012,1137,21970,21985,21960,21985,25748
+20211012,1138,21985,21995,21975,21990,14074
+20211012,1139,21990,21990,21970,21990,19418
+20211012,1140,21990,22000,21975,21995,18152
+20211012,1141,21995,22010,21995,22000,13537
+20211012,1142,22000,22005,21985,22005,14379
+20211012,1143,22005,22035,21990,22030,39695
+20211012,1144,22035,22060,22035,22045,76131
+20211012,1145,22045,22055,22040,22045,22332
+20211012,1146,22045,22065,22045,22050,57383
+20211012,1147,22050,22070,22045,22045,65524
+20211012,1148,22045,22055,22035,22050,56713
+20211012,1149,22050,22085,22050,22080,95861
+20211012,1150,22085,22110,22080,22090,77903
+20211012,1151,22090,22095,22075,22085,23975
+20211012,1152,22085,22095,22050,22050,38751
+20211012,1153,22055,22055,22035,22045,34125
+20211012,1154,22045,22045,22020,22035,24335
+20211012,1155,22040,22040,22020,22030,17644
+20211012,1156,22030,22035,22015,22030,10120
+20211012,1157,22030,22030,21995,22000,95087
+20211012,1158,21995,22005,21985,22000,59902
+20211012,1159,22000,22020,21990,22020,21228
+20211012,1200,22015,22025,22010,22010,8876
+20211012,1201,22020,22040,22010,22040,75640
+20211012,1202,22040,22060,22030,22055,42177
+20211012,1203,22060,22105,22055,22100,71765
+20211012,1204,22100,22105,22090,22095,60334
+20211012,1205,22100,22105,22090,22100,100342
+20211012,1206,22100,22105,22070,22075,32586
+20211012,1207,22075,22075,22050,22065,30871
+20211012,1208,22060,22065,22045,22050,11545
+20211012,1209,22045,22050,22015,22025,231666
+20211012,1210,22025,22045,22025,22040,24235
+20211012,1211,22045,22045,22020,22025,29883
+20211012,1212,22030,22045,22015,22040,21202
+20211012,1213,22040,22040,22015,22020,10751
+20211012,1214,22015,22015,21985,21990,217025
+20211012,1215,22000,22005,21980,21980,30196
+20211012,1216,21985,21985,21965,21975,53017
+20211012,1217,21975,21980,21950,21955,34620
+20211012,1218,21955,21980,21950,21970,56751
+20211012,1219,21970,21980,21960,21975,15473
+20211012,1220,21975,21990,21975,21980,36591
+20211012,1221,21975,21990,21965,21990,17940
+20211012,1222,21990,22000,21985,21990,41116
+20211012,1223,21985,22005,21985,21995,31322
+20211012,1224,21990,21990,21975,21980,29083
+20211012,1225,21975,21985,21965,21980,19951
+20211012,1226,21975,21975,21950,21975,14277
+20211012,1227,21975,21985,21970,21985,19250
+20211012,1228,21985,21995,21985,21990,32582
+20211012,1229,21995,22000,21985,22000,27349
+20211012,1230,21995,22005,21985,22000,26301
+20211012,1231,22000,22010,21985,22005,18180
+20211012,1232,22005,22010,21990,21990,17143
+20211012,1233,21990,22005,21980,22005,21499
+20211012,1234,22005,22005,21985,21990,10706
+20211012,1235,21985,21990,21955,21955,28552
+20211012,1236,21955,21985,21950,21985,16508
+20211012,1237,21980,21995,21975,21990,32019
+20211012,1238,21985,21995,21985,21985,12879
+20211012,1239,21990,22000,21985,21995,9187
+20211012,1240,21995,22025,21990,22005,53186
+20211012,1241,22000,22005,21980,21985,38507
+20211012,1242,21985,21990,21980,21980,11528
+20211012,1243,21985,21995,21985,21990,4380
+20211012,1244,21985,21995,21980,21990,12369
+20211012,1245,21995,21995,21970,21970,20952
+20211012,1246,21975,21995,21970,21995,9041
+20211012,1247,21995,22005,21990,21995,42255
+20211012,1248,21995,22010,21990,22005,24546
+20211012,1249,22005,22010,21990,21990,18413
+20211012,1250,21995,22000,21990,21995,13047
+20211012,1251,21995,22020,21990,22015,31312
+20211012,1252,22015,22045,22015,22030,38855
+20211012,1253,22035,22045,22020,22025,36017
+20211012,1254,22025,22035,22020,22035,9451
+20211012,1255,22025,22035,22010,22015,16459
+20211012,1256,22015,22020,21995,22005,21919
+20211012,1257,22000,22020,21985,22010,29789
+20211012,1258,22010,22015,21995,22000,8569
+20211012,1259,22000,22005,21990,21990,4422
+20211012,1300,21995,22000,21985,21985,22566
+20211012,1301,21985,22000,21985,21985,7538
+20211012,1302,21985,22000,21985,22000,5281
+20211012,1303,21995,22010,21995,21995,7438
+20211012,1304,22000,22005,21985,21995,17530
+20211012,1305,22000,22005,21985,21985,10716
+20211012,1306,21985,21990,21955,21965,65125
+20211012,1307,21970,21970,21950,21965,26172
+20211012,1308,21965,21980,21965,21970,31092
+20211012,1309,21970,21975,21950,21955,17746
+20211012,1310,21950,21970,21950,21970,12677
+20211012,1311,21970,21990,21965,21980,14146
+20211012,1312,21980,21990,21975,21990,16613
+20211012,1313,21985,22000,21980,21995,17151
+20211012,1314,22000,22010,21995,22005,45490
+20211012,1315,22010,22015,21995,22015,25571
+20211012,1316,22010,22020,22000,22015,15355
+20211012,1317,22015,22045,22015,22040,42503
+20211012,1318,22040,22050,22025,22040,41544
+20211012,1319,22045,22050,22035,22050,25265
+20211012,1320,22045,22055,22030,22040,34709
+20211012,1321,22040,22055,22040,22050,25943
+20211012,1322,22050,22085,22050,22085,110966
+20211012,1323,22080,22085,22065,22065,33399
+20211012,1324,22065,22065,22050,22065,15913
+20211012,1325,22060,22085,22060,22070,17672
+20211012,1326,22075,22085,22070,22085,58586
+20211012,1327,22085,22090,22070,22075,26842
+20211012,1328,22075,22075,22050,22065,42865
+20211012,1329,22070,22075,22065,22070,13916
+20211012,1330,22070,22075,22045,22045,45190
+20211012,1331,22045,22055,22035,22035,23294
+20211012,1332,22045,22055,22035,22045,22796
+20211012,1333,22050,22065,22045,22045,11210
+20211012,1334,22045,22055,22035,22050,22713
+20211012,1335,22055,22060,22040,22040,4931
+20211012,1336,22040,22060,22040,22055,23679
+20211012,1337,22055,22055,22035,22040,10472
+20211012,1338,22035,22045,22025,22025,59989
+20211012,1339,22025,22035,22025,22025,2746
+20211012,1340,22025,22040,22020,22035,6886
+20211012,1341,22035,22045,22030,22040,12241
+20211012,1342,22040,22055,22040,22045,5828
+20211012,1343,22045,22060,22035,22060,40117
+20211012,1344,22065,22095,22065,22075,73166
+20211012,1345,22075,22080,22060,22070,21522
+20211012,1346,22070,22070,22040,22040,23586
+20211012,1347,22040,22055,22040,22045,13667
+20211012,1348,22045,22060,22045,22055,12725
+20211012,1349,22060,22095,22055,22090,107827
+20211012,1350,22085,22105,22080,22095,106854
+20211012,1351,22090,22095,22070,22080,18631
+20211012,1352,22085,22095,22080,22090,17509
+20211012,1353,22095,22100,22090,22100,18844
+20211012,1354,22105,22105,22085,22085,37828
+20211012,1355,22085,22090,22075,22085,18146
+20211012,1356,22085,22100,22080,22085,43779
+20211012,1357,22085,22090,22065,22065,30165
+20211012,1358,22070,22070,22040,22050,65631
+20211012,1359,22050,22060,22040,22050,9820
+20211012,1400,22055,22060,22045,22060,20003
+20211012,1401,22060,22075,22040,22055,28747
+20211012,1402,22055,22065,22040,22050,14699
+20211012,1403,22055,22070,22050,22065,15754
+20211012,1404,22065,22105,22065,22095,119741
+20211012,1405,22090,22125,22090,22110,147062
+20211012,1406,22105,22110,22075,22085,153451
+20211012,1407,22085,22100,22080,22090,23588
+20211012,1408,22085,22125,22080,22120,56543
+20211012,1409,22125,22135,22120,22120,113003
+20211012,1410,22125,22125,22100,22105,17512
+20211012,1411,22105,22115,22090,22100,30053
+20211012,1412,22105,22105,22085,22095,34585
+20211012,1413,22100,22140,22100,22130,58393
+20211012,1414,22130,22145,22120,22135,72594
+20211012,1415,22140,22155,22135,22140,52700
+20211012,1416,22140,22145,22120,22125,61295
+20211012,1417,22120,22135,22105,22110,25430
+20211012,1418,22110,22125,22105,22125,17203
+20211012,1419,22120,22125,22110,22115,18131
+20211012,1420,22120,22125,22105,22105,52061
+20211012,1421,22110,22125,22105,22105,8915
+20211012,1422,22110,22130,22105,22115,26315
+20211012,1423,22115,22135,22115,22120,22451
+20211012,1424,22130,22150,22130,22135,28914
+20211012,1425,22135,22155,22130,22150,47460
+20211012,1426,22150,22150,22130,22140,26314
+20211012,1427,22145,22145,22130,22135,18832
+20211012,1428,22135,22145,22130,22145,29035
+20211012,1429,22145,22145,22115,22120,52726
+20211012,1430,22125,22130,22110,22130,30378
+20211012,1431,22130,22145,22125,22125,47723
+20211012,1432,22125,22125,22105,22110,57185
+20211012,1433,22110,22115,22085,22085,79075
+20211012,1434,22085,22085,22065,22070,71683
+20211012,1435,22075,22085,22065,22075,39093
+20211012,1436,22070,22085,22065,22070,35273
+20211012,1437,22070,22090,22065,22090,33531
+20211012,1438,22090,22095,22080,22080,16114
+20211012,1439,22085,22090,22080,22085,10846
+20211012,1440,22085,22090,22075,22090,5503
+20211012,1441,22090,22090,22075,22085,7356
+20211012,1442,22085,22085,22060,22075,82056
+20211012,1443,22075,22095,22075,22090,31118
+20211012,1444,22090,22090,22075,22075,22357
+20211012,1445,22075,22095,22075,22090,13359
+20211012,1446,22095,22100,22080,22085,16649
+20211012,1447,22085,22100,22085,22095,35773
+20211012,1448,22095,22115,22095,22115,81812
+20211012,1449,22110,22115,22105,22115,25897
+20211012,1450,22105,22120,22090,22095,31386
+20211012,1451,22100,22105,22090,22090,5192
+20211012,1452,22090,22105,22090,22100,8313
+20211012,1453,22100,22105,22095,22100,7220
+20211012,1454,22095,22110,22095,22105,13377
+20211012,1455,22105,22105,22080,22085,26593
+20211012,1456,22085,22095,22075,22085,20900
+20211012,1457,22085,22090,22080,22080,7850
+20211012,1458,22080,22080,22060,22060,60946
+20211012,1459,22060,22080,22060,22080,40429
+20211012,1500,22080,22085,22070,22085,40050
+20211012,1501,22085,22105,22075,22075,55718
+20211012,1502,22080,22080,22040,22040,89422
+20211012,1503,22035,22045,22025,22045,68044
+20211012,1504,22040,22040,22010,22010,97408
+20211012,1505,22015,22025,21990,21995,113598
+20211012,1506,21995,22000,21970,21975,130402
+20211012,1507,21975,21975,21935,21945,190411
+20211012,1508,21945,21955,21930,21935,76815
+20211012,1509,21935,21950,21910,21935,220514
+20211012,1510,21935,21955,21920,21940,35538
+20211012,1511,21945,21970,21940,21970,82741
+20211012,1512,21970,21970,21945,21960,42202
+20211012,1513,21955,21965,21945,21955,41182
+20211012,1514,21955,21970,21955,21970,34435
+20211012,1515,21960,21970,21945,21950,31379
+20211012,1516,21950,21965,21940,21955,45112
+20211012,1517,21950,21955,21940,21940,34565
+20211012,1518,21940,21965,21940,21960,179221
+20211012,1519,21965,21970,21950,21965,194046
+20211012,1520,21960,21990,21960,21990,142252
+20211012,1530,22025,22025,22025,22025,282478
diff --git a/hts/data/122630_20211013.csv b/hts/data/122630_20211013.csv
new file mode 100644
index 0000000..65bbd52
--- /dev/null
+++ b/hts/data/122630_20211013.csv
@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20211013,0901,21985,21985,21915,21920,202426
+20211013,0902,21915,22015,21910,21990,120902
+20211013,0903,21990,22015,21985,22000,106536
+20211013,0904,22000,22070,21995,22060,152718
+20211013,0905,22055,22080,22045,22050,147626
+20211013,0906,22055,22100,22040,22100,91667
+20211013,0907,22095,22130,22095,22130,70385
+20211013,0908,22130,22165,22130,22160,83748
+20211013,0909,22160,22165,22115,22140,113696
+20211013,0910,22140,22150,22100,22140,74276
+20211013,0911,22135,22210,22135,22205,110122
+20211013,0912,22200,22250,22200,22225,137243
+20211013,0913,22230,22240,22215,22230,57098
+20211013,0914,22235,22250,22225,22235,66199
+20211013,0915,22235,22245,22215,22220,154270
+20211013,0916,22225,22240,22205,22225,65189
+20211013,0917,22230,22290,22225,22285,198507
+20211013,0918,22290,22310,22280,22300,144470
+20211013,0919,22300,22320,22295,22305,61653
+20211013,0920,22305,22340,22300,22340,118788
+20211013,0921,22335,22390,22335,22385,166863
+20211013,0922,22385,22400,22350,22355,117372
+20211013,0923,22355,22365,22335,22355,157219
+20211013,0924,22350,22360,22335,22340,58533
+20211013,0925,22335,22395,22335,22385,57248
+20211013,0926,22385,22390,22360,22370,57057
+20211013,0927,22370,22375,22355,22365,60623
+20211013,0928,22365,22375,22345,22355,33221
+20211013,0929,22350,22370,22340,22340,73918
+20211013,0930,22340,22380,22335,22365,79951
+20211013,0931,22370,22380,22345,22365,34653
+20211013,0932,22365,22380,22300,22300,104096
+20211013,0933,22305,22310,22265,22275,107470
+20211013,0934,22270,22335,22265,22315,76554
+20211013,0935,22315,22380,22315,22375,109327
+20211013,0936,22375,22385,22345,22360,85345
+20211013,0937,22365,22420,22365,22415,249578
+20211013,0938,22410,22415,22365,22370,93093
+20211013,0939,22375,22410,22375,22405,30588
+20211013,0940,22410,22415,22380,22390,52546
+20211013,0941,22395,22415,22390,22405,62221
+20211013,0942,22405,22470,22405,22460,238424
+20211013,0943,22460,22485,22460,22485,122255
+20211013,0944,22485,22535,22485,22535,217756
+20211013,0945,22530,22555,22515,22535,177656
+20211013,0946,22540,22550,22515,22520,183443
+20211013,0947,22520,22550,22520,22540,83742
+20211013,0948,22540,22545,22510,22545,61018
+20211013,0949,22550,22560,22535,22535,200036
+20211013,0950,22530,22595,22530,22590,87399
+20211013,0951,22590,22605,22545,22555,66383
+20211013,0952,22555,22560,22535,22535,56045
+20211013,0953,22540,22570,22535,22570,32680
+20211013,0954,22565,22580,22560,22570,38198
+20211013,0955,22570,22575,22560,22565,53982
+20211013,0956,22565,22570,22525,22545,237234
+20211013,0957,22550,22565,22540,22540,40426
+20211013,0958,22535,22565,22535,22565,59996
+20211013,0959,22555,22560,22535,22550,14287
+20211013,1000,22550,22570,22545,22565,28039
+20211013,1001,22565,22585,22555,22555,93947
+20211013,1002,22555,22570,22530,22530,31848
+20211013,1003,22535,22555,22530,22555,29669
+20211013,1004,22560,22565,22530,22545,26675
+20211013,1005,22550,22550,22530,22540,25980
+20211013,1006,22540,22550,22520,22550,41478
+20211013,1007,22550,22565,22545,22545,90071
+20211013,1008,22545,22555,22530,22535,17933
+20211013,1009,22535,22540,22515,22530,33557
+20211013,1010,22525,22530,22490,22520,74484
+20211013,1011,22525,22545,22520,22535,41282
+20211013,1012,22535,22560,22530,22550,40030
+20211013,1013,22550,22575,22545,22570,57941
+20211013,1014,22565,22570,22545,22555,16076
+20211013,1015,22550,22555,22530,22530,31358
+20211013,1016,22530,22550,22515,22525,24310
+20211013,1017,22525,22535,22515,22525,56901
+20211013,1018,22520,22525,22505,22520,23848
+20211013,1019,22515,22515,22445,22465,98066
+20211013,1020,22465,22495,22465,22490,42891
+20211013,1021,22485,22485,22445,22460,51524
+20211013,1022,22455,22460,22440,22445,40119
+20211013,1023,22440,22455,22430,22440,39654
+20211013,1024,22440,22490,22440,22485,78283
+20211013,1025,22480,22500,22480,22495,61595
+20211013,1026,22495,22500,22480,22485,31124
+20211013,1027,22485,22490,22450,22455,25584
+20211013,1028,22460,22485,22460,22475,16346
+20211013,1029,22475,22490,22460,22460,25933
+20211013,1030,22465,22490,22455,22485,63931
+20211013,1031,22490,22540,22475,22525,120942
+20211013,1032,22525,22545,22505,22540,56781
+20211013,1033,22540,22550,22530,22550,39189
+20211013,1034,22550,22600,22540,22590,126902
+20211013,1035,22585,22585,22545,22545,33559
+20211013,1036,22540,22565,22535,22565,13834
+20211013,1037,22565,22600,22565,22600,40770
+20211013,1038,22600,22605,22570,22580,96708
+20211013,1039,22575,22605,22575,22580,65830
+20211013,1040,22575,22620,22575,22610,105163
+20211013,1041,22610,22615,22580,22590,34960
+20211013,1042,22590,22590,22570,22580,25375
+20211013,1043,22580,22595,22575,22585,38701
+20211013,1044,22585,22590,22570,22585,37138
+20211013,1045,22585,22595,22570,22580,31815
+20211013,1046,22575,22590,22575,22580,15934
+20211013,1047,22580,22585,22540,22555,36570
+20211013,1048,22560,22570,22550,22565,33411
+20211013,1049,22565,22585,22565,22580,12827
+20211013,1050,22585,22585,22575,22580,2823
+20211013,1051,22575,22575,22550,22570,11629
+20211013,1052,22565,22565,22550,22565,4518
+20211013,1053,22565,22580,22560,22575,11583
+20211013,1054,22580,22580,22560,22575,17958
+20211013,1055,22570,22610,22570,22600,43299
+20211013,1056,22605,22610,22585,22590,29515
+20211013,1057,22590,22600,22575,22580,16901
+20211013,1058,22585,22590,22575,22575,9437
+20211013,1059,22575,22575,22555,22560,17302
+20211013,1100,22560,22570,22560,22565,3916
+20211013,1101,22570,22575,22560,22570,10991
+20211013,1102,22570,22575,22555,22560,19824
+20211013,1103,22560,22565,22550,22555,4573
+20211013,1104,22555,22555,22535,22545,26764
+20211013,1105,22550,22560,22525,22535,17792
+20211013,1106,22535,22545,22535,22540,28617
+20211013,1107,22535,22545,22530,22535,6422
+20211013,1108,22545,22580,22540,22575,28018
+20211013,1109,22570,22585,22565,22580,48977
+20211013,1110,22575,22580,22570,22575,8994
+20211013,1111,22580,22590,22575,22580,18600
+20211013,1112,22580,22580,22565,22565,7544
+20211013,1113,22560,22580,22560,22575,8315
+20211013,1114,22570,22570,22545,22545,58358
+20211013,1115,22545,22550,22535,22540,14126
+20211013,1116,22535,22540,22515,22540,39765
+20211013,1117,22540,22565,22540,22555,34943
+20211013,1118,22555,22570,22545,22555,6317
+20211013,1119,22555,22565,22550,22550,12920
+20211013,1120,22555,22565,22555,22560,8428
+20211013,1121,22560,22565,22555,22560,1053
+20211013,1122,22565,22570,22555,22555,4390
+20211013,1123,22555,22555,22535,22540,15920
+20211013,1124,22545,22555,22535,22550,10928
+20211013,1125,22540,22555,22540,22545,4345
+20211013,1126,22545,22555,22540,22550,6044
+20211013,1127,22545,22555,22540,22545,7751
+20211013,1128,22540,22545,22525,22530,14764
+20211013,1129,22535,22545,22525,22545,4531
+20211013,1130,22545,22545,22525,22540,41810
+20211013,1131,22545,22560,22545,22555,24427
+20211013,1132,22560,22560,22545,22550,2677
+20211013,1133,22545,22560,22545,22550,21647
+20211013,1134,22550,22550,22540,22545,1479
+20211013,1135,22540,22550,22540,22540,3052
+20211013,1136,22550,22555,22535,22535,8021
+20211013,1137,22535,22540,22535,22540,5702
+20211013,1138,22535,22535,22490,22495,69375
+20211013,1139,22495,22520,22495,22515,25227
+20211013,1140,22515,22530,22505,22530,25152
+20211013,1141,22530,22535,22505,22510,16456
+20211013,1142,22510,22525,22505,22520,6925
+20211013,1143,22520,22520,22510,22515,10770
+20211013,1144,22515,22520,22505,22510,15114
+20211013,1145,22510,22510,22485,22505,30085
+20211013,1146,22510,22530,22500,22525,21984
+20211013,1147,22525,22530,22520,22525,3621
+20211013,1148,22530,22540,22525,22530,15964
+20211013,1149,22530,22530,22505,22510,3817
+20211013,1150,22515,22515,22495,22500,25109
+20211013,1151,22500,22510,22475,22480,41581
+20211013,1152,22480,22495,22475,22495,25888
+20211013,1153,22500,22520,22500,22515,20890
+20211013,1154,22510,22510,22495,22505,10331
+20211013,1155,22505,22505,22490,22500,15031
+20211013,1156,22495,22500,22485,22490,28939
+20211013,1157,22495,22500,22490,22500,18381
+20211013,1158,22500,22505,22495,22505,8689
+20211013,1159,22505,22535,22505,22535,34365
+20211013,1200,22535,22540,22520,22520,37566
+20211013,1201,22520,22535,22520,22530,6593
+20211013,1202,22530,22535,22525,22535,20924
+20211013,1203,22535,22540,22525,22530,17442
+20211013,1204,22530,22535,22525,22530,10691
+20211013,1205,22530,22540,22525,22530,44290
+20211013,1206,22530,22530,22515,22520,13319
+20211013,1207,22520,22525,22505,22520,25853
+20211013,1208,22520,22535,22515,22530,4346
+20211013,1209,22535,22540,22520,22520,11646
+20211013,1210,22520,22535,22520,22530,7659
+20211013,1211,22525,22545,22525,22540,19594
+20211013,1212,22540,22540,22520,22530,6328
+20211013,1213,22530,22530,22520,22530,2680
+20211013,1214,22525,22530,22520,22530,7824
+20211013,1215,22530,22535,22520,22520,13318
+20211013,1216,22525,22535,22505,22515,15801
+20211013,1217,22510,22540,22510,22530,35167
+20211013,1218,22535,22570,22535,22570,112763
+20211013,1219,22565,22590,22560,22575,34153
+20211013,1220,22580,22580,22560,22565,21326
+20211013,1221,22575,22595,22570,22590,25548
+20211013,1222,22585,22630,22585,22630,168301
+20211013,1223,22620,22630,22615,22620,44701
+20211013,1224,22620,22630,22610,22610,25134
+20211013,1225,22605,22610,22595,22595,31887
+20211013,1226,22600,22600,22590,22595,3829
+20211013,1227,22595,22610,22590,22600,17438
+20211013,1228,22605,22610,22595,22610,7571
+20211013,1229,22610,22620,22605,22605,15945
+20211013,1230,22605,22620,22605,22615,16113
+20211013,1231,22615,22615,22585,22595,56720
+20211013,1232,22600,22605,22595,22595,9367
+20211013,1233,22595,22595,22580,22590,9612
+20211013,1234,22595,22595,22575,22580,11384
+20211013,1235,22580,22590,22570,22585,6844
+20211013,1236,22585,22585,22570,22575,18027
+20211013,1237,22580,22585,22575,22580,13524
+20211013,1238,22580,22580,22565,22565,11785
+20211013,1239,22570,22575,22560,22560,29377
+20211013,1240,22560,22570,22545,22550,39797
+20211013,1241,22550,22560,22550,22555,3971
+20211013,1242,22555,22555,22525,22530,37311
+20211013,1243,22535,22545,22525,22525,42680
+20211013,1244,22530,22560,22530,22555,37229
+20211013,1245,22550,22550,22530,22530,13781
+20211013,1246,22525,22540,22525,22535,4903
+20211013,1247,22535,22540,22535,22535,12139
+20211013,1248,22535,22540,22520,22520,16299
+20211013,1249,22520,22535,22520,22530,15705
+20211013,1250,22525,22530,22515,22520,4071
+20211013,1251,22530,22540,22525,22540,13268
+20211013,1252,22535,22540,22520,22525,5324
+20211013,1253,22525,22525,22505,22515,42723
+20211013,1254,22520,22520,22505,22505,7522
+20211013,1255,22510,22510,22490,22495,50811
+20211013,1256,22490,22490,22475,22490,254204
+20211013,1257,22490,22505,22485,22500,25154
+20211013,1258,22510,22510,22490,22490,57774
+20211013,1259,22490,22505,22490,22500,24115
+20211013,1300,22500,22525,22500,22510,56524
+20211013,1301,22510,22520,22510,22515,29243
+20211013,1302,22510,22510,22495,22495,24944
+20211013,1303,22505,22510,22500,22500,4639
+20211013,1304,22500,22510,22495,22500,7373
+20211013,1305,22495,22500,22490,22500,624
+20211013,1306,22495,22505,22485,22505,41017
+20211013,1307,22500,22500,22490,22495,2352
+20211013,1308,22500,22500,22490,22495,1552
+20211013,1309,22495,22535,22495,22535,70580
+20211013,1310,22535,22535,22520,22525,34053
+20211013,1311,22530,22535,22520,22530,18939
+20211013,1312,22530,22540,22530,22540,26942
+20211013,1313,22540,22555,22540,22550,72194
+20211013,1314,22545,22560,22545,22560,54034
+20211013,1315,22560,22560,22545,22550,17497
+20211013,1316,22550,22550,22530,22540,23916
+20211013,1317,22535,22540,22520,22525,9023
+20211013,1318,22535,22535,22520,22520,4467
+20211013,1319,22515,22530,22510,22520,18347
+20211013,1320,22520,22525,22515,22525,5300
+20211013,1321,22530,22530,22520,22525,10156
+20211013,1322,22520,22520,22510,22515,7852
+20211013,1323,22520,22535,22520,22530,8333
+20211013,1324,22530,22535,22520,22535,14471
+20211013,1325,22535,22535,22525,22535,4747
+20211013,1326,22535,22540,22525,22535,10285
+20211013,1327,22530,22530,22520,22520,16617
+20211013,1328,22520,22525,22510,22525,22619
+20211013,1329,22515,22530,22515,22530,7616
+20211013,1330,22530,22530,22520,22525,2096
+20211013,1331,22520,22525,22510,22515,5280
+20211013,1332,22515,22525,22505,22515,11479
+20211013,1333,22515,22530,22510,22520,5509
+20211013,1334,22525,22540,22525,22535,14981
+20211013,1335,22535,22535,22530,22535,4588
+20211013,1336,22530,22530,22520,22520,2221
+20211013,1337,22520,22520,22495,22505,29435
+20211013,1338,22500,22510,22500,22510,4165
+20211013,1339,22505,22505,22485,22490,17368
+20211013,1340,22490,22500,22490,22495,11608
+20211013,1341,22495,22510,22495,22505,5379
+20211013,1342,22500,22500,22490,22490,33990
+20211013,1343,22495,22505,22490,22505,27506
+20211013,1344,22500,22505,22500,22505,5390
+20211013,1345,22505,22525,22505,22525,22698
+20211013,1346,22520,22520,22500,22505,7845
+20211013,1347,22505,22505,22490,22490,23824
+20211013,1348,22490,22495,22475,22490,27880
+20211013,1349,22490,22500,22490,22500,16030
+20211013,1350,22505,22505,22480,22480,26393
+20211013,1351,22480,22480,22440,22440,98022
+20211013,1352,22445,22460,22430,22450,116623
+20211013,1353,22455,22470,22450,22460,16284
+20211013,1354,22460,22470,22460,22465,8152
+20211013,1355,22465,22470,22450,22450,39598
+20211013,1356,22450,22465,22440,22455,17661
+20211013,1357,22460,22475,22455,22465,37767
+20211013,1358,22460,22470,22460,22465,2395
+20211013,1359,22460,22485,22460,22480,19702
+20211013,1400,22480,22505,22480,22485,78664
+20211013,1401,22500,22515,22490,22490,18937
+20211013,1402,22490,22490,22475,22480,18818
+20211013,1403,22480,22480,22465,22465,4660
+20211013,1404,22475,22480,22470,22475,9291
+20211013,1405,22470,22475,22460,22470,23032
+20211013,1406,22465,22475,22460,22470,24852
+20211013,1407,22470,22485,22470,22470,27227
+20211013,1408,22480,22485,22470,22470,4883
+20211013,1409,22470,22475,22460,22470,25014
+20211013,1410,22475,22485,22450,22480,39757
+20211013,1411,22480,22490,22475,22480,20041
+20211013,1412,22475,22480,22460,22465,20961
+20211013,1413,22460,22465,22450,22460,27531
+20211013,1414,22460,22465,22455,22460,12636
+20211013,1415,22460,22475,22460,22475,29429
+20211013,1416,22480,22490,22470,22480,23701
+20211013,1417,22480,22480,22465,22465,7075
+20211013,1418,22465,22475,22465,22475,4928
+20211013,1419,22480,22495,22480,22490,42747
+20211013,1420,22495,22500,22490,22495,39930
+20211013,1421,22490,22500,22485,22495,6323
+20211013,1422,22495,22495,22480,22485,13769
+20211013,1423,22485,22495,22485,22495,3286
+20211013,1424,22490,22495,22480,22480,1359
+20211013,1425,22480,22485,22475,22480,2129
+20211013,1426,22480,22485,22475,22485,2864
+20211013,1427,22485,22490,22470,22480,18370
+20211013,1428,22475,22480,22470,22470,7957
+20211013,1429,22470,22495,22470,22490,21046
+20211013,1430,22490,22500,22485,22485,17047
+20211013,1431,22485,22485,22470,22475,18274
+20211013,1432,22480,22495,22480,22485,5846
+20211013,1433,22480,22485,22475,22480,18247
+20211013,1434,22475,22480,22465,22465,33300
+20211013,1435,22465,22465,22455,22465,19393
+20211013,1436,22470,22480,22470,22475,7445
+20211013,1437,22475,22480,22445,22450,99150
+20211013,1438,22450,22465,22445,22460,31148
+20211013,1439,22465,22480,22465,22470,200326
+20211013,1440,22480,22490,22480,22480,29531
+20211013,1441,22485,22490,22475,22480,83122
+20211013,1442,22475,22480,22470,22475,13551
+20211013,1443,22475,22475,22465,22475,18196
+20211013,1444,22470,22475,22460,22470,25679
+20211013,1445,22470,22485,22470,22475,50533
+20211013,1446,22475,22485,22470,22480,3300
+20211013,1447,22480,22485,22470,22475,1958
+20211013,1448,22470,22480,22460,22470,20681
+20211013,1449,22465,22480,22465,22470,8733
+20211013,1450,22470,22475,22465,22470,1352
+20211013,1451,22475,22475,22460,22465,2430
+20211013,1452,22470,22470,22460,22465,2361
+20211013,1453,22465,22470,22460,22470,3501
+20211013,1454,22475,22480,22470,22470,28230
+20211013,1455,22470,22480,22470,22480,30561
+20211013,1456,22480,22495,22480,22490,39394
+20211013,1457,22485,22490,22480,22480,27390
+20211013,1458,22480,22485,22475,22480,6757
+20211013,1459,22480,22505,22480,22505,19842
+20211013,1500,22510,22530,22505,22520,97651
+20211013,1501,22520,22530,22510,22520,95852
+20211013,1502,22520,22520,22500,22510,11579
+20211013,1503,22515,22545,22515,22535,17354
+20211013,1504,22535,22550,22535,22545,64203
+20211013,1505,22555,22575,22550,22575,37539
+20211013,1506,22575,22580,22550,22555,112989
+20211013,1507,22555,22560,22545,22550,95588
+20211013,1508,22545,22555,22540,22545,20662
+20211013,1509,22540,22545,22535,22540,21977
+20211013,1510,22540,22560,22535,22550,40524
+20211013,1511,22550,22565,22545,22555,22885
+20211013,1512,22560,22560,22545,22555,3747
+20211013,1513,22550,22555,22540,22550,5201
+20211013,1514,22545,22550,22530,22550,12371
+20211013,1515,22550,22555,22535,22545,47171
+20211013,1516,22550,22550,22535,22540,6848
+20211013,1517,22535,22545,22530,22530,119068
+20211013,1518,22530,22535,22515,22515,12911
+20211013,1519,22520,22525,22510,22520,11421
+20211013,1520,22520,22530,22515,22525,15752
+20211013,1530,22490,22490,22490,22490,160802
diff --git a/hts/data/122630_20211014.csv b/hts/data/122630_20211014.csv
new file mode 100644
index 0000000..bb37282
--- /dev/null
+++ b/hts/data/122630_20211014.csv
@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20211014,0901,22790,22840,22790,22825,238113
+20211014,0902,22825,22890,22810,22830,275593
+20211014,0903,22820,22830,22795,22810,102470
+20211014,0904,22815,22860,22810,22830,163269
+20211014,0905,22835,22845,22795,22810,81224
+20211014,0906,22815,22825,22770,22780,60923
+20211014,0907,22780,22780,22720,22760,134190
+20211014,0908,22760,22795,22735,22770,126237
+20211014,0909,22765,22765,22740,22745,107881
+20211014,0910,22735,22785,22735,22780,67561
+20211014,0911,22775,22855,22775,22855,204533
+20211014,0912,22855,22855,22800,22835,140866
+20211014,0913,22840,22845,22805,22815,108844
+20211014,0914,22820,22860,22810,22850,64818
+20211014,0915,22855,22860,22835,22850,52753
+20211014,0916,22850,22855,22820,22825,44505
+20211014,0917,22820,22865,22810,22840,122061
+20211014,0918,22840,22905,22840,22900,113343
+20211014,0919,22900,22930,22885,22920,176505
+20211014,0920,22920,22930,22905,22930,79084
+20211014,0921,22925,22975,22925,22960,177884
+20211014,0922,22960,22965,22925,22935,107969
+20211014,0923,22930,22945,22910,22940,104250
+20211014,0924,22940,22955,22925,22940,61735
+20211014,0925,22940,22950,22915,22930,23391
+20211014,0926,22925,22950,22890,22905,61929
+20211014,0927,22895,22920,22895,22900,29882
+20211014,0928,22900,22925,22900,22920,19489
+20211014,0929,22920,22950,22920,22935,45754
+20211014,0930,22930,22940,22920,22935,32524
+20211014,0931,22940,22955,22905,22915,97028
+20211014,0932,22915,22940,22915,22935,13360
+20211014,0933,22930,22970,22930,22955,96790
+20211014,0934,22960,22965,22945,22960,27201
+20211014,0935,22960,22990,22960,22985,166113
+20211014,0936,22980,23015,22980,23000,197224
+20211014,0937,23005,23030,23000,23010,109225
+20211014,0938,23010,23015,22980,22990,108889
+20211014,0939,22995,23010,22980,23010,68762
+20211014,0940,23010,23020,23000,23010,23699
+20211014,0941,23005,23020,22995,23005,153802
+20211014,0942,23010,23035,23000,23035,102972
+20211014,0943,23035,23060,23030,23040,222448
+20211014,0944,23040,23050,23035,23040,102181
+20211014,0945,23045,23065,23035,23060,185608
+20211014,0946,23065,23070,23025,23040,90900
+20211014,0947,23040,23045,23025,23030,71165
+20211014,0948,23030,23035,23020,23035,65210
+20211014,0949,23030,23050,23030,23035,38830
+20211014,0950,23030,23035,23000,23015,91092
+20211014,0951,23010,23015,22970,22985,161935
+20211014,0952,22985,23010,22980,23010,44018
+20211014,0953,23015,23020,22995,22995,25244
+20211014,0954,22995,23015,22980,23005,37369
+20211014,0955,23005,23025,23005,23020,25275
+20211014,0956,23025,23045,23025,23035,77877
+20211014,0957,23035,23040,23015,23035,32765
+20211014,0958,23040,23045,23010,23020,19300
+20211014,0959,23020,23030,23015,23020,34230
+20211014,1000,23020,23025,22990,22990,65264
+20211014,1001,22990,23000,22980,22990,59904
+20211014,1002,22990,23005,22975,22975,47977
+20211014,1003,22970,23005,22970,23000,32886
+20211014,1004,23000,23005,22975,22990,28749
+20211014,1005,22990,23000,22975,22990,48683
+20211014,1006,22995,23030,22995,23025,38861
+20211014,1007,23025,23035,23015,23025,24680
+20211014,1008,23030,23040,23025,23035,20584
+20211014,1009,23035,23040,23025,23025,11882
+20211014,1010,23030,23035,23010,23020,23699
+20211014,1011,23015,23055,23015,23045,61330
+20211014,1012,23040,23045,23030,23035,50607
+20211014,1013,23035,23035,23000,23010,29804
+20211014,1014,23010,23030,23010,23025,5825
+20211014,1015,23025,23030,23015,23020,37997
+20211014,1016,23015,23025,23010,23010,14960
+20211014,1017,23010,23010,22995,23010,27012
+20211014,1018,23010,23025,23005,23020,2321
+20211014,1019,23020,23020,23000,23005,25667
+20211014,1020,23010,23015,22995,23000,46398
+20211014,1021,23005,23005,22990,22990,21034
+20211014,1022,22995,23005,22990,22995,110883
+20211014,1023,22990,22995,22965,22970,59549
+20211014,1024,22975,22980,22965,22980,55777
+20211014,1025,22980,23000,22975,23000,47113
+20211014,1026,23000,23010,22990,23005,31238
+20211014,1027,23005,23010,22990,22990,9912
+20211014,1028,22995,23020,22995,23010,16772
+20211014,1029,23010,23010,22990,22990,14216
+20211014,1030,22990,22995,22985,22985,6237
+20211014,1031,22985,23010,22985,23000,9611
+20211014,1032,23005,23020,23000,23015,15114
+20211014,1033,23010,23015,23000,23000,10058
+20211014,1034,23005,23005,22985,23000,11263
+20211014,1035,23005,23025,22995,23020,33408
+20211014,1036,23020,23045,23015,23035,111138
+20211014,1037,23035,23050,23030,23045,37367
+20211014,1038,23045,23050,23030,23035,41534
+20211014,1039,23035,23040,23030,23040,18786
+20211014,1040,23040,23070,23040,23065,68762
+20211014,1041,23065,23065,23040,23050,93286
+20211014,1042,23045,23055,23025,23025,33142
+20211014,1043,23030,23055,23030,23045,49829
+20211014,1044,23045,23050,23030,23030,8912
+20211014,1045,23025,23040,23015,23030,8582
+20211014,1046,23025,23030,23015,23015,17118
+20211014,1047,23020,23030,23010,23025,15889
+20211014,1048,23025,23030,23010,23010,17798
+20211014,1049,23010,23020,23010,23020,14725
+20211014,1050,23020,23020,23005,23010,21908
+20211014,1051,23015,23020,23000,23020,30975
+20211014,1052,23015,23025,23010,23015,11859
+20211014,1053,23015,23015,22990,22990,61047
+20211014,1054,22990,22995,22975,22990,35944
+20211014,1055,22985,23010,22980,23000,27002
+20211014,1056,23000,23005,22955,22955,74399
+20211014,1057,22960,22975,22955,22965,51986
+20211014,1058,22965,22965,22945,22950,89632
+20211014,1059,22945,22955,22920,22925,64096
+20211014,1100,22920,22935,22920,22930,72553
+20211014,1101,22925,22925,22905,22920,37308
+20211014,1102,22915,22935,22915,22935,36170
+20211014,1103,22935,22935,22915,22925,32091
+20211014,1104,22925,22925,22890,22900,50643
+20211014,1105,22905,22910,22895,22910,6852
+20211014,1106,22900,22915,22885,22900,119715
+20211014,1107,22895,22925,22895,22920,34234
+20211014,1108,22920,22920,22905,22910,7256
+20211014,1109,22910,22925,22905,22925,22117
+20211014,1110,22925,22940,22915,22940,67907
+20211014,1111,22940,22940,22905,22905,29551
+20211014,1112,22910,22910,22905,22910,27605
+20211014,1113,22905,22920,22905,22920,15617
+20211014,1114,22920,22945,22910,22930,49692
+20211014,1115,22925,22925,22910,22910,20088
+20211014,1116,22910,22915,22900,22910,29440
+20211014,1117,22910,22935,22910,22925,34975
+20211014,1118,22930,22935,22915,22925,31248
+20211014,1119,22925,22935,22915,22935,12693
+20211014,1120,22935,22950,22935,22945,36327
+20211014,1121,22945,22950,22920,22925,25565
+20211014,1122,22930,22955,22930,22940,53194
+20211014,1123,22940,22955,22940,22945,16363
+20211014,1124,22950,22950,22930,22940,15007
+20211014,1125,22940,22940,22930,22935,7903
+20211014,1126,22930,22950,22925,22935,22720
+20211014,1127,22935,22935,22925,22930,14426
+20211014,1128,22930,22935,22910,22910,14419
+20211014,1129,22910,22930,22910,22920,3836
+20211014,1130,22915,22930,22915,22920,6510
+20211014,1131,22920,22930,22910,22925,15681
+20211014,1132,22930,22930,22895,22900,64470
+20211014,1133,22900,22905,22875,22895,86194
+20211014,1134,22895,22905,22885,22895,20839
+20211014,1135,22890,22915,22890,22905,23132
+20211014,1136,22910,22925,22910,22925,34010
+20211014,1137,22925,22930,22910,22920,11919
+20211014,1138,22920,22920,22905,22905,5973
+20211014,1139,22900,22925,22900,22925,8073
+20211014,1140,22915,22935,22910,22935,33464
+20211014,1141,22930,22930,22910,22930,1878
+20211014,1142,22930,22945,22930,22940,15652
+20211014,1143,22940,22945,22935,22945,4018
+20211014,1144,22940,22940,22930,22930,5607
+20211014,1145,22930,22935,22920,22920,5437
+20211014,1146,22920,22935,22915,22935,4450
+20211014,1147,22935,22950,22935,22950,11899
+20211014,1148,22955,22955,22940,22950,40318
+20211014,1149,22945,22955,22940,22945,6966
+20211014,1150,22945,22960,22940,22960,11235
+20211014,1151,22960,22970,22960,22960,9425
+20211014,1152,22960,22960,22950,22955,11555
+20211014,1153,22960,22965,22950,22960,5640
+20211014,1154,22960,22970,22950,22965,17750
+20211014,1155,22965,22965,22950,22955,17424
+20211014,1156,22960,22960,22950,22955,1077
+20211014,1157,22950,22960,22945,22950,6757
+20211014,1158,22950,22955,22945,22950,11908
+20211014,1159,22955,22970,22945,22965,27539
+20211014,1200,22965,22965,22955,22960,15676
+20211014,1201,22960,22965,22955,22965,1865
+20211014,1202,22965,23005,22960,22990,133876
+20211014,1203,22990,23000,22975,22985,14513
+20211014,1204,22990,23005,22980,23000,32671
+20211014,1205,23000,23000,22985,22995,25622
+20211014,1206,22995,22995,22975,22975,22690
+20211014,1207,22975,22980,22965,22970,16852
+20211014,1208,22970,22985,22970,22985,13957
+20211014,1209,22985,22990,22975,22985,4992
+20211014,1210,22985,22990,22975,22985,1991
+20211014,1211,22980,22995,22980,22990,16745
+20211014,1212,22990,22995,22970,22970,7370
+20211014,1213,22975,22980,22975,22975,15289
+20211014,1214,22980,22980,22975,22975,409
+20211014,1215,22980,22985,22975,22985,329
+20211014,1216,22985,22990,22975,22975,8124
+20211014,1217,22970,22980,22965,22975,22089
+20211014,1218,22970,22970,22945,22960,29878
+20211014,1219,22960,22960,22950,22955,11565
+20211014,1220,22955,22985,22950,22980,33812
+20211014,1221,22980,22990,22975,22975,20588
+20211014,1222,22975,22975,22965,22975,3374
+20211014,1223,22970,22975,22965,22975,4058
+20211014,1224,22965,22975,22965,22970,22769
+20211014,1225,22970,22975,22960,22960,26426
+20211014,1226,22960,22970,22960,22960,1954
+20211014,1227,22965,22970,22945,22950,18861
+20211014,1228,22955,22955,22915,22925,50906
+20211014,1229,22930,22950,22930,22950,24322
+20211014,1230,22945,22945,22930,22940,55432
+20211014,1231,22935,22935,22925,22935,16869
+20211014,1232,22930,22945,22930,22935,14700
+20211014,1233,22935,22940,22920,22925,7193
+20211014,1234,22925,22940,22925,22935,19732
+20211014,1235,22930,22945,22920,22935,8480
+20211014,1236,22935,22940,22930,22935,9258
+20211014,1237,22930,22950,22930,22945,9366
+20211014,1238,22945,22945,22930,22935,3084
+20211014,1239,22935,22945,22935,22940,4802
+20211014,1240,22940,22945,22930,22935,3290
+20211014,1241,22940,22940,22930,22935,12581
+20211014,1242,22935,22935,22925,22935,15677
+20211014,1243,22935,22950,22935,22950,22385
+20211014,1244,22950,22955,22945,22950,5618
+20211014,1245,22950,22955,22940,22940,11132
+20211014,1246,22945,22990,22940,22985,76757
+20211014,1247,22980,22985,22965,22980,7939
+20211014,1248,22975,22980,22965,22980,19671
+20211014,1249,22980,22985,22965,22970,8818
+20211014,1250,22970,22975,22960,22965,10855
+20211014,1251,22965,22965,22950,22960,8950
+20211014,1252,22955,22960,22945,22955,5419
+20211014,1253,22955,22960,22955,22960,2137
+20211014,1254,22965,22965,22955,22955,517
+20211014,1255,22960,22965,22955,22960,3396
+20211014,1256,22960,22960,22955,22960,114
+20211014,1257,22955,22960,22945,22955,12944
+20211014,1258,22960,22960,22945,22950,2167
+20211014,1259,22950,22950,22935,22945,24931
+20211014,1300,22945,22955,22940,22955,54082
+20211014,1301,22960,22970,22955,22970,13339
+20211014,1302,22970,22970,22955,22955,3354
+20211014,1303,22955,22955,22950,22955,6141
+20211014,1304,22950,22955,22945,22945,4700
+20211014,1305,22950,22955,22940,22945,5120
+20211014,1306,22945,22955,22940,22945,6100
+20211014,1307,22950,22955,22945,22950,2964
+20211014,1308,22945,22950,22915,22915,51508
+20211014,1309,22915,22930,22910,22930,21761
+20211014,1310,22930,22930,22915,22920,19201
+20211014,1311,22920,22930,22920,22920,10430
+20211014,1312,22920,22935,22920,22930,15861
+20211014,1313,22920,22920,22875,22875,173829
+20211014,1314,22875,22885,22840,22860,127766
+20211014,1315,22860,22865,22835,22850,72134
+20211014,1316,22845,22865,22840,22860,54671
+20211014,1317,22850,22860,22830,22840,30796
+20211014,1318,22840,22845,22815,22830,57512
+20211014,1319,22830,22855,22830,22850,47543
+20211014,1320,22850,22870,22850,22870,63994
+20211014,1321,22865,22880,22865,22865,27244
+20211014,1322,22870,22890,22865,22880,41228
+20211014,1323,22880,22885,22875,22875,18256
+20211014,1324,22875,22895,22875,22890,15089
+20211014,1325,22885,22900,22885,22890,26726
+20211014,1326,22890,22905,22885,22905,25096
+20211014,1327,22905,22905,22885,22890,8965
+20211014,1328,22890,22905,22880,22885,19296
+20211014,1329,22880,22900,22880,22885,29100
+20211014,1330,22885,22895,22875,22895,30334
+20211014,1331,22895,22930,22895,22920,78262
+20211014,1332,22925,22935,22920,22925,19773
+20211014,1333,22930,22930,22915,22920,20430
+20211014,1334,22915,22935,22915,22920,26297
+20211014,1335,22925,22925,22910,22915,36387
+20211014,1336,22920,22935,22920,22925,22642
+20211014,1337,22930,22930,22920,22920,9504
+20211014,1338,22920,22925,22910,22920,14148
+20211014,1339,22910,22915,22895,22905,26667
+20211014,1340,22900,22905,22890,22900,22688
+20211014,1341,22900,22910,22900,22900,21238
+20211014,1342,22900,22900,22880,22890,23204
+20211014,1343,22890,22900,22890,22895,22369
+20211014,1344,22890,22895,22890,22895,11315
+20211014,1345,22890,22890,22880,22890,7049
+20211014,1346,22885,22890,22880,22880,9631
+20211014,1347,22885,22885,22870,22880,15487
+20211014,1348,22880,22885,22870,22870,15471
+20211014,1349,22875,22885,22870,22870,13359
+20211014,1350,22870,22870,22855,22870,19008
+20211014,1351,22870,22900,22865,22895,53760
+20211014,1352,22895,22910,22895,22895,21650
+20211014,1353,22900,22900,22880,22880,10694
+20211014,1354,22880,22890,22870,22880,27192
+20211014,1355,22880,22880,22870,22880,18027
+20211014,1356,22875,22880,22860,22865,15407
+20211014,1357,22870,22890,22865,22885,20474
+20211014,1358,22880,22885,22875,22885,4558
+20211014,1359,22880,22890,22875,22885,9569
+20211014,1400,22885,22905,22875,22895,30890
+20211014,1401,22895,22895,22885,22890,4250
+20211014,1402,22890,22890,22875,22885,26859
+20211014,1403,22885,22905,22885,22905,13185
+20211014,1404,22905,22905,22885,22885,24017
+20211014,1405,22885,22895,22880,22885,8417
+20211014,1406,22890,22890,22865,22870,31132
+20211014,1407,22870,22890,22870,22880,28000
+20211014,1408,22880,22885,22875,22880,13335
+20211014,1409,22875,22890,22875,22875,14531
+20211014,1410,22870,22875,22860,22875,36478
+20211014,1411,22875,22875,22850,22860,28251
+20211014,1412,22855,22870,22855,22865,34524
+20211014,1413,22865,22870,22835,22850,185360
+20211014,1414,22850,22860,22845,22855,28597
+20211014,1415,22855,22870,22855,22865,12711
+20211014,1416,22865,22885,22865,22880,28950
+20211014,1417,22880,22900,22875,22900,36444
+20211014,1418,22895,22900,22890,22895,5299
+20211014,1419,22895,22900,22895,22895,2802
+20211014,1420,22890,22900,22890,22890,45268
+20211014,1421,22890,22895,22880,22895,5226
+20211014,1422,22890,22900,22890,22900,5092
+20211014,1423,22895,22900,22895,22900,5839
+20211014,1424,22900,22900,22885,22885,84942
+20211014,1425,22885,22910,22880,22910,95193
+20211014,1426,22910,22940,22900,22925,110714
+20211014,1427,22925,22930,22915,22925,24308
+20211014,1428,22925,22925,22905,22910,35471
+20211014,1429,22905,22910,22905,22905,22069
+20211014,1430,22905,22910,22900,22900,9438
+20211014,1431,22900,22915,22895,22905,69797
+20211014,1432,22900,22915,22900,22910,7514
+20211014,1433,22910,22915,22900,22905,17269
+20211014,1434,22905,22915,22900,22905,2795
+20211014,1435,22910,22915,22905,22915,1854
+20211014,1436,22915,22915,22905,22905,15289
+20211014,1437,22905,22910,22900,22905,3001
+20211014,1438,22905,22910,22900,22900,5467
+20211014,1439,22900,22910,22890,22905,31919
+20211014,1440,22905,22905,22900,22900,5622
+20211014,1441,22900,22910,22900,22905,5568
+20211014,1442,22905,22920,22905,22920,16885
+20211014,1443,22920,22925,22915,22925,13566
+20211014,1444,22925,22950,22920,22945,56573
+20211014,1445,22945,22955,22940,22945,48875
+20211014,1446,22940,22945,22925,22935,47341
+20211014,1447,22935,22940,22925,22940,11831
+20211014,1448,22940,22945,22930,22940,8937
+20211014,1449,22935,22950,22930,22950,11689
+20211014,1450,22945,22950,22945,22945,7045
+20211014,1451,22945,22950,22940,22940,25623
+20211014,1452,22940,22955,22935,22945,14315
+20211014,1453,22945,22955,22945,22955,34413
+20211014,1454,22955,22980,22955,22970,116573
+20211014,1455,22975,23000,22970,22995,55791
+20211014,1456,22995,23005,22995,23005,79316
+20211014,1457,23005,23010,22995,23005,38099
+20211014,1458,23005,23030,23005,23010,77866
+20211014,1459,23005,23015,23005,23010,12870
+20211014,1500,23010,23040,23005,23040,52178
+20211014,1501,23040,23040,23020,23020,44565
+20211014,1502,23015,23040,23015,23015,35430
+20211014,1503,23015,23035,23015,23025,41925
+20211014,1504,23030,23035,23020,23025,157795
+20211014,1505,23020,23030,23015,23020,20827
+20211014,1506,23020,23025,23010,23015,3813
+20211014,1507,23020,23020,23010,23010,17382
+20211014,1508,23015,23015,23005,23010,18285
+20211014,1509,23015,23020,23010,23015,12622
+20211014,1510,23020,23025,23020,23020,24131
+20211014,1511,23025,23030,23020,23020,17633
+20211014,1512,23020,23020,23010,23010,19267
+20211014,1513,23010,23015,23010,23015,24630
+20211014,1514,23015,23040,23015,23040,32125
+20211014,1515,23035,23045,23030,23045,39845
+20211014,1516,23045,23045,23030,23035,51580
+20211014,1517,23040,23040,23025,23030,23820
+20211014,1518,23030,23030,23020,23030,49582
+20211014,1519,23025,23030,23020,23020,56264
+20211014,1520,23020,23025,23015,23025,63902
+20211014,1530,23050,23050,23050,23050,228859