diff --git a/hts/data/122630_20211015.csv b/hts/data/122630_20211015.csv
new file mode 100644
index 0000000..f0e3e24
--- /dev/null
+++ b/hts/data/122630_20211015.csv
@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20211015,0901,23380,23480,23380,23440,584494
+20211015,0902,23445,23515,23415,23515,396438
+20211015,0903,23510,23585,23500,23580,339624
+20211015,0904,23575,23600,23500,23560,228483
+20211015,0905,23570,23630,23565,23600,322747
+20211015,0906,23600,23630,23580,23595,262113
+20211015,0907,23600,23610,23565,23600,175443
+20211015,0908,23600,23600,23555,23570,107032
+20211015,0909,23565,23630,23565,23620,171338
+20211015,0910,23620,23650,23600,23640,409201
+20211015,0911,23645,23645,23610,23610,78443
+20211015,0912,23610,23625,23595,23610,101275
+20211015,0913,23610,23635,23590,23625,127939
+20211015,0914,23620,23630,23590,23595,134063
+20211015,0915,23600,23600,23555,23585,140872
+20211015,0916,23585,23590,23540,23575,110165
+20211015,0917,23575,23605,23560,23595,101304
+20211015,0918,23585,23595,23550,23570,52875
+20211015,0919,23570,23570,23530,23540,80541
+20211015,0920,23535,23580,23535,23575,72714
+20211015,0921,23575,23590,23570,23580,60180
+20211015,0922,23575,23575,23505,23510,181918
+20211015,0923,23510,23535,23500,23525,91079
+20211015,0924,23525,23530,23510,23510,67935
+20211015,0925,23505,23540,23495,23540,123512
+20211015,0926,23530,23555,23485,23490,152580
+20211015,0927,23495,23515,23480,23485,98113
+20211015,0928,23485,23495,23450,23465,70409
+20211015,0929,23470,23495,23460,23490,44613
+20211015,0930,23490,23535,23485,23495,127601
+20211015,0931,23490,23555,23485,23535,123269
+20211015,0932,23530,23530,23490,23505,35127
+20211015,0933,23500,23505,23470,23495,54415
+20211015,0934,23500,23515,23490,23510,53676
+20211015,0935,23505,23505,23415,23430,392745
+20211015,0936,23430,23460,23420,23460,135781
+20211015,0937,23450,23455,23400,23400,111117
+20211015,0938,23400,23420,23390,23405,94958
+20211015,0939,23400,23410,23365,23365,97127
+20211015,0940,23370,23405,23365,23395,107759
+20211015,0941,23395,23400,23365,23370,60710
+20211015,0942,23370,23395,23370,23390,52954
+20211015,0943,23395,23430,23395,23415,156235
+20211015,0944,23415,23430,23385,23430,109395
+20211015,0945,23420,23465,23415,23460,152514
+20211015,0946,23460,23490,23445,23485,169960
+20211015,0947,23485,23520,23485,23510,132143
+20211015,0948,23515,23520,23480,23485,129502
+20211015,0949,23485,23500,23465,23465,81513
+20211015,0950,23465,23520,23460,23505,75306
+20211015,0951,23505,23515,23480,23490,35522
+20211015,0952,23480,23505,23460,23465,41106
+20211015,0953,23465,23475,23445,23455,51660
+20211015,0954,23455,23455,23420,23440,46631
+20211015,0955,23445,23465,23440,23460,20607
+20211015,0956,23465,23495,23450,23490,49899
+20211015,0957,23485,23505,23485,23485,48407
+20211015,0958,23490,23500,23455,23465,30095
+20211015,0959,23465,23465,23420,23440,86732
+20211015,1000,23435,23455,23420,23450,30510
+20211015,1001,23455,23470,23440,23460,100478
+20211015,1002,23460,23465,23415,23425,83384
+20211015,1003,23420,23435,23390,23395,123770
+20211015,1004,23400,23420,23380,23400,70138
+20211015,1005,23395,23425,23395,23405,56957
+20211015,1006,23405,23420,23375,23385,85150
+20211015,1007,23390,23400,23370,23375,43023
+20211015,1008,23370,23380,23345,23360,127496
+20211015,1009,23355,23360,23345,23350,54404
+20211015,1010,23350,23370,23345,23365,49771
+20211015,1011,23360,23385,23355,23360,49414
+20211015,1012,23360,23360,23330,23330,75139
+20211015,1013,23325,23350,23325,23340,69349
+20211015,1014,23350,23365,23340,23360,43487
+20211015,1015,23360,23380,23350,23375,56129
+20211015,1016,23370,23400,23365,23400,72662
+20211015,1017,23395,23400,23355,23360,42111
+20211015,1018,23360,23365,23350,23360,18663
+20211015,1019,23350,23360,23345,23355,18785
+20211015,1020,23350,23385,23345,23375,21176
+20211015,1021,23375,23380,23330,23340,27389
+20211015,1022,23335,23370,23330,23365,14705
+20211015,1023,23360,23390,23355,23385,46357
+20211015,1024,23385,23385,23365,23380,27953
+20211015,1025,23385,23385,23365,23365,30062
+20211015,1026,23365,23380,23345,23375,40797
+20211015,1027,23375,23390,23360,23385,52879
+20211015,1028,23385,23400,23375,23395,56454
+20211015,1029,23395,23410,23390,23390,68821
+20211015,1030,23395,23405,23390,23405,19154
+20211015,1031,23405,23405,23365,23405,115006
+20211015,1032,23405,23410,23375,23410,47632
+20211015,1033,23410,23415,23380,23390,27035
+20211015,1034,23385,23410,23380,23385,36068
+20211015,1035,23380,23390,23345,23345,96288
+20211015,1036,23345,23365,23340,23365,32092
+20211015,1037,23365,23380,23365,23370,12940
+20211015,1038,23375,23375,23345,23360,9373
+20211015,1039,23365,23410,23365,23410,103107
+20211015,1040,23410,23420,23390,23410,71160
+20211015,1041,23415,23415,23395,23400,13443
+20211015,1042,23405,23420,23405,23415,44109
+20211015,1043,23415,23440,23405,23430,75607
+20211015,1044,23430,23435,23405,23410,64392
+20211015,1045,23415,23420,23400,23405,14530
+20211015,1046,23405,23410,23385,23390,47710
+20211015,1047,23390,23410,23380,23400,48166
+20211015,1048,23405,23410,23385,23390,46118
+20211015,1049,23390,23390,23365,23370,45270
+20211015,1050,23375,23380,23360,23375,32278
+20211015,1051,23370,23380,23370,23380,19621
+20211015,1052,23375,23390,23355,23380,39096
+20211015,1053,23380,23420,23375,23415,90634
+20211015,1054,23415,23425,23395,23405,28332
+20211015,1055,23405,23425,23395,23415,29781
+20211015,1056,23415,23450,23405,23445,55839
+20211015,1057,23445,23460,23445,23460,181584
+20211015,1058,23460,23460,23440,23450,92151
+20211015,1059,23445,23475,23445,23470,51871
+20211015,1100,23470,23470,23455,23465,22749
+20211015,1101,23470,23475,23450,23470,45774
+20211015,1102,23465,23475,23455,23475,22811
+20211015,1103,23475,23500,23475,23495,73682
+20211015,1104,23485,23500,23480,23485,66193
+20211015,1105,23490,23490,23470,23470,52216
+20211015,1106,23470,23480,23460,23480,27215
+20211015,1107,23480,23500,23480,23495,24364
+20211015,1108,23495,23500,23475,23475,88691
+20211015,1109,23480,23495,23470,23480,25428
+20211015,1110,23475,23500,23460,23495,49091
+20211015,1111,23490,23510,23490,23495,130731
+20211015,1112,23490,23500,23490,23490,15780
+20211015,1113,23490,23495,23475,23480,58597
+20211015,1114,23475,23495,23475,23495,21211
+20211015,1115,23495,23500,23485,23490,26244
+20211015,1116,23490,23505,23485,23505,33057
+20211015,1117,23505,23520,23495,23515,37709
+20211015,1118,23520,23525,23510,23525,61430
+20211015,1119,23525,23555,23515,23545,138261
+20211015,1120,23545,23560,23545,23555,112311
+20211015,1121,23560,23570,23550,23555,76915
+20211015,1122,23555,23555,23540,23555,39143
+20211015,1123,23560,23575,23550,23575,73196
+20211015,1124,23575,23585,23565,23585,59419
+20211015,1125,23585,23590,23570,23575,43389
+20211015,1126,23575,23580,23565,23570,24925
+20211015,1127,23565,23570,23555,23565,57408
+20211015,1128,23570,23580,23565,23565,32154
+20211015,1129,23570,23575,23560,23570,16998
+20211015,1130,23565,23570,23555,23555,43792
+20211015,1131,23555,23560,23545,23555,49645
+20211015,1132,23555,23560,23540,23540,48423
+20211015,1133,23540,23555,23540,23540,24061
+20211015,1134,23545,23555,23540,23545,14409
+20211015,1135,23540,23550,23530,23530,15847
+20211015,1136,23530,23550,23530,23540,16309
+20211015,1137,23540,23545,23520,23525,16315
+20211015,1138,23525,23530,23510,23515,22172
+20211015,1139,23510,23520,23500,23500,30756
+20211015,1140,23505,23515,23495,23500,16004
+20211015,1141,23500,23510,23490,23505,28415
+20211015,1142,23505,23505,23485,23495,26831
+20211015,1143,23495,23505,23485,23505,25950
+20211015,1144,23510,23510,23490,23490,17627
+20211015,1145,23485,23490,23470,23475,36033
+20211015,1146,23480,23485,23475,23475,24742
+20211015,1147,23475,23490,23465,23480,17392
+20211015,1148,23480,23490,23475,23490,13135
+20211015,1149,23490,23505,23485,23500,26123
+20211015,1150,23500,23510,23500,23510,22540
+20211015,1151,23510,23510,23490,23500,11884
+20211015,1152,23500,23510,23500,23505,5398
+20211015,1153,23500,23510,23495,23500,4463
+20211015,1154,23500,23505,23490,23495,5793
+20211015,1155,23495,23500,23490,23500,7719
+20211015,1156,23495,23495,23485,23490,17763
+20211015,1157,23495,23510,23490,23505,15981
+20211015,1158,23505,23515,23500,23505,27029
+20211015,1159,23505,23505,23485,23485,5424
+20211015,1200,23490,23500,23490,23495,3668
+20211015,1201,23500,23505,23485,23490,18180
+20211015,1202,23490,23500,23480,23500,4506
+20211015,1203,23500,23500,23485,23495,10899
+20211015,1204,23495,23500,23485,23485,14802
+20211015,1205,23485,23515,23485,23505,32821
+20211015,1206,23500,23505,23490,23490,33805
+20211015,1207,23490,23490,23475,23480,68552
+20211015,1208,23475,23480,23470,23480,44158
+20211015,1209,23480,23490,23480,23485,22476
+20211015,1210,23485,23510,23485,23500,17373
+20211015,1211,23500,23510,23500,23505,18198
+20211015,1212,23505,23510,23495,23510,9558
+20211015,1213,23510,23510,23505,23510,29128
+20211015,1214,23510,23525,23505,23520,34510
+20211015,1215,23520,23530,23520,23525,19115
+20211015,1216,23525,23530,23505,23515,14387
+20211015,1217,23515,23525,23515,23520,45505
+20211015,1218,23520,23525,23515,23515,3467
+20211015,1219,23515,23515,23500,23505,22660
+20211015,1220,23505,23510,23500,23505,20496
+20211015,1221,23505,23525,23495,23520,33585
+20211015,1222,23520,23525,23515,23525,41279
+20211015,1223,23525,23535,23520,23535,22300
+20211015,1224,23535,23550,23530,23545,47586
+20211015,1225,23545,23565,23545,23565,145434
+20211015,1226,23565,23565,23550,23550,9354
+20211015,1227,23550,23555,23545,23550,6403
+20211015,1228,23550,23555,23540,23545,13160
+20211015,1229,23545,23545,23540,23545,13194
+20211015,1230,23545,23550,23520,23530,17678
+20211015,1231,23525,23530,23505,23510,63410
+20211015,1232,23510,23510,23500,23500,26964
+20211015,1233,23500,23515,23495,23510,5365
+20211015,1234,23510,23510,23505,23510,5993
+20211015,1235,23510,23515,23505,23515,5797
+20211015,1236,23515,23520,23515,23515,47088
+20211015,1237,23515,23535,23515,23530,35114
+20211015,1238,23530,23530,23520,23525,3780
+20211015,1239,23525,23525,23505,23515,15065
+20211015,1240,23515,23525,23515,23525,2911
+20211015,1241,23525,23535,23520,23525,17952
+20211015,1242,23520,23520,23510,23515,3899
+20211015,1243,23515,23520,23515,23520,1766
+20211015,1244,23520,23525,23505,23510,12012
+20211015,1245,23510,23515,23505,23515,3791
+20211015,1246,23510,23525,23510,23510,24539
+20211015,1247,23510,23510,23495,23500,35150
+20211015,1248,23500,23505,23490,23495,13898
+20211015,1249,23495,23505,23490,23505,6100
+20211015,1250,23500,23510,23500,23505,18124
+20211015,1251,23510,23510,23500,23500,2273
+20211015,1252,23505,23505,23495,23495,15394
+20211015,1253,23495,23505,23495,23500,10704
+20211015,1254,23505,23510,23500,23505,7510
+20211015,1255,23505,23510,23500,23500,8968
+20211015,1256,23500,23515,23500,23515,16493
+20211015,1257,23510,23515,23505,23510,2005
+20211015,1258,23510,23525,23500,23520,30758
+20211015,1259,23525,23545,23520,23545,41445
+20211015,1300,23545,23545,23530,23535,14288
+20211015,1301,23535,23545,23530,23535,10370
+20211015,1302,23535,23550,23530,23530,36482
+20211015,1303,23530,23535,23520,23525,60525
+20211015,1304,23525,23525,23520,23520,15167
+20211015,1305,23520,23535,23520,23530,27816
+20211015,1306,23530,23535,23525,23535,6740
+20211015,1307,23525,23525,23515,23525,18112
+20211015,1308,23525,23530,23520,23525,3500
+20211015,1309,23525,23530,23520,23530,3945
+20211015,1310,23530,23535,23525,23530,9529
+20211015,1311,23530,23545,23530,23545,21963
+20211015,1312,23545,23545,23540,23540,6392
+20211015,1313,23540,23545,23535,23535,8393
+20211015,1314,23540,23540,23525,23530,13608
+20211015,1315,23530,23530,23525,23525,5481
+20211015,1316,23530,23540,23520,23540,13829
+20211015,1317,23540,23555,23540,23550,50836
+20211015,1318,23550,23560,23545,23550,25326
+20211015,1319,23550,23560,23550,23550,26772
+20211015,1320,23550,23560,23545,23555,32098
+20211015,1321,23560,23560,23540,23545,32897
+20211015,1322,23545,23545,23540,23540,15725
+20211015,1323,23540,23540,23525,23525,20112
+20211015,1324,23520,23525,23515,23520,17404
+20211015,1325,23525,23525,23515,23520,17114
+20211015,1326,23520,23525,23520,23525,15165
+20211015,1327,23525,23530,23525,23530,2142
+20211015,1328,23530,23530,23510,23515,25755
+20211015,1329,23515,23530,23510,23525,4587
+20211015,1330,23525,23525,23520,23525,8389
+20211015,1331,23530,23530,23515,23515,59539
+20211015,1332,23515,23525,23515,23520,19094
+20211015,1333,23530,23540,23525,23540,20700
+20211015,1334,23540,23555,23540,23550,26023
+20211015,1335,23550,23550,23540,23540,9912
+20211015,1336,23545,23550,23530,23540,8307
+20211015,1337,23540,23555,23540,23545,42434
+20211015,1338,23540,23545,23530,23530,14168
+20211015,1339,23535,23540,23530,23535,1519
+20211015,1340,23535,23535,23520,23520,42818
+20211015,1341,23520,23525,23515,23520,21398
+20211015,1342,23520,23530,23520,23525,7283
+20211015,1343,23525,23530,23520,23520,14367
+20211015,1344,23520,23525,23520,23525,2163
+20211015,1345,23525,23545,23525,23540,32671
+20211015,1346,23535,23545,23530,23545,13233
+20211015,1347,23545,23545,23530,23530,8117
+20211015,1348,23535,23535,23530,23530,1557
+20211015,1349,23525,23535,23520,23530,6818
+20211015,1350,23525,23530,23520,23525,3048
+20211015,1351,23525,23530,23525,23530,10247
+20211015,1352,23530,23535,23525,23535,2442
+20211015,1353,23535,23535,23525,23525,5839
+20211015,1354,23525,23535,23525,23535,3861
+20211015,1355,23530,23535,23525,23525,9940
+20211015,1356,23525,23525,23520,23525,13512
+20211015,1357,23525,23525,23515,23520,17168
+20211015,1358,23520,23520,23515,23520,3974
+20211015,1359,23520,23530,23520,23525,4585
+20211015,1400,23525,23525,23520,23520,1274
+20211015,1401,23525,23550,23525,23545,27643
+20211015,1402,23540,23545,23535,23540,10789
+20211015,1403,23545,23545,23535,23535,4612
+20211015,1404,23530,23535,23525,23530,32449
+20211015,1405,23530,23535,23525,23525,28933
+20211015,1406,23525,23530,23520,23520,34481
+20211015,1407,23520,23520,23510,23510,36912
+20211015,1408,23510,23510,23500,23510,68630
+20211015,1409,23510,23510,23500,23500,8866
+20211015,1410,23500,23505,23495,23505,20266
+20211015,1411,23505,23510,23500,23505,20395
+20211015,1412,23510,23510,23495,23500,40072
+20211015,1413,23500,23505,23500,23505,13204
+20211015,1414,23510,23525,23510,23520,53520
+20211015,1415,23520,23525,23515,23520,10231
+20211015,1416,23525,23530,23515,23520,14000
+20211015,1417,23525,23540,23525,23540,46084
+20211015,1418,23540,23560,23535,23560,94815
+20211015,1419,23555,23565,23555,23565,91193
+20211015,1420,23565,23575,23560,23565,77959
+20211015,1421,23565,23565,23550,23550,24695
+20211015,1422,23555,23560,23545,23545,48162
+20211015,1423,23545,23545,23535,23540,51933
+20211015,1424,23540,23545,23535,23535,11075
+20211015,1425,23530,23540,23530,23535,16227
+20211015,1426,23535,23535,23525,23535,39287
+20211015,1427,23530,23535,23520,23520,36570
+20211015,1428,23525,23525,23515,23520,35209
+20211015,1429,23525,23525,23520,23525,22725
+20211015,1430,23525,23535,23520,23530,3089
+20211015,1431,23535,23540,23525,23530,9293
+20211015,1432,23530,23535,23515,23520,51250
+20211015,1433,23520,23520,23505,23510,211446
+20211015,1434,23505,23525,23505,23515,30962
+20211015,1435,23510,23520,23505,23515,111152
+20211015,1436,23515,23530,23515,23525,94233
+20211015,1437,23525,23535,23515,23530,14374
+20211015,1438,23530,23535,23525,23525,3365
+20211015,1439,23525,23525,23520,23520,31473
+20211015,1440,23520,23530,23520,23530,19481
+20211015,1441,23530,23545,23530,23540,26059
+20211015,1442,23545,23545,23520,23530,48300
+20211015,1443,23530,23530,23515,23530,21501
+20211015,1444,23525,23530,23525,23530,20862
+20211015,1445,23530,23535,23530,23535,17973
+20211015,1446,23535,23545,23530,23530,89923
+20211015,1447,23530,23530,23530,23530,6181
+20211015,1448,23530,23540,23525,23540,43265
+20211015,1449,23540,23545,23530,23535,19445
+20211015,1450,23535,23545,23530,23545,7675
+20211015,1451,23540,23560,23540,23555,129888
+20211015,1452,23560,23560,23540,23540,12935
+20211015,1453,23545,23550,23540,23540,38298
+20211015,1454,23540,23545,23540,23545,1688
+20211015,1455,23545,23550,23535,23540,20892
+20211015,1456,23540,23550,23535,23540,20873
+20211015,1457,23540,23540,23530,23540,15088
+20211015,1458,23540,23545,23535,23545,23006
+20211015,1459,23545,23545,23530,23545,8632
+20211015,1500,23545,23545,23530,23535,4521
+20211015,1501,23540,23555,23540,23550,32964
+20211015,1502,23555,23575,23555,23565,52396
+20211015,1503,23565,23570,23550,23560,16691
+20211015,1504,23560,23570,23555,23570,19314
+20211015,1505,23570,23580,23565,23580,24659
+20211015,1506,23575,23600,23575,23595,157337
+20211015,1507,23595,23600,23585,23590,25005
+20211015,1508,23590,23595,23575,23585,34762
+20211015,1509,23590,23595,23580,23585,35767
+20211015,1510,23585,23590,23575,23585,35177
+20211015,1511,23590,23600,23585,23585,67877
+20211015,1512,23590,23590,23580,23585,88315
+20211015,1513,23590,23590,23570,23575,148005
+20211015,1514,23580,23585,23570,23575,18663
+20211015,1515,23585,23590,23575,23585,40564
+20211015,1516,23585,23585,23575,23580,15068
+20211015,1517,23580,23585,23570,23570,212415
+20211015,1518,23575,23575,23565,23565,7755
+20211015,1519,23570,23570,23560,23565,25618
+20211015,1520,23570,23580,23565,23575,204052
+20211015,1530,23535,23535,23535,23535,187054
diff --git a/hts/data/252670_20211015.csv b/hts/data/252670_20211015.csv
new file mode 100644
index 0000000..0497b03
--- /dev/null
+++ b/hts/data/252670_20211015.csv
@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20211015,0901,2265,2265,2250,2260,15213506
+20211015,0902,2255,2260,2245,2250,6283452
+20211015,0903,2245,2250,2240,2245,3143606
+20211015,0904,2240,2250,2240,2240,3361066
+20211015,0905,2240,2245,2235,2240,3171010
+20211015,0906,2240,2245,2235,2240,1680140
+20211015,0907,2240,2245,2235,2240,3665782
+20211015,0908,2245,2245,2240,2245,519960
+20211015,0909,2245,2245,2235,2240,1399044
+20211015,0910,2240,2240,2235,2240,621935
+20211015,0911,2235,2240,2235,2240,279587
+20211015,0912,2240,2245,2235,2240,1927178
+20211015,0913,2240,2245,2235,2240,836831
+20211015,0914,2240,2245,2235,2240,2999988
+20211015,0915,2245,2245,2240,2245,87681
+20211015,0916,2245,2250,2240,2245,1746968
+20211015,0917,2245,2245,2235,2245,4318402
+20211015,0918,2245,2245,2240,2245,171299
+20211015,0919,2245,2250,2240,2245,2244336
+20211015,0920,2250,2250,2240,2245,823788
+20211015,0921,2245,2245,2240,2245,371996
+20211015,0922,2245,2250,2240,2250,711903
+20211015,0923,2250,2250,2245,2245,193700
+20211015,0924,2250,2250,2245,2250,163310
+20211015,0925,2250,2250,2245,2250,2875516
+20211015,0926,2250,2255,2240,2250,2592600
+20211015,0927,2255,2255,2245,2255,1836409
+20211015,0928,2250,2255,2250,2255,444636
+20211015,0929,2255,2255,2250,2255,156146
+20211015,0930,2255,2255,2245,2250,1677270
+20211015,0931,2255,2255,2245,2250,1574479
+20211015,0932,2250,2255,2245,2255,1817735
+20211015,0933,2250,2255,2250,2255,38399
+20211015,0934,2255,2255,2245,2250,2201485
+20211015,0935,2250,2260,2250,2260,1428691
+20211015,0936,2260,2260,2250,2255,1454651
+20211015,0937,2255,2260,2255,2255,1137880
+20211015,0938,2260,2265,2255,2260,4149883
+20211015,0939,2260,2265,2255,2265,313603
+20211015,0940,2265,2265,2260,2265,300054
+20211015,0941,2265,2265,2260,2260,293712
+20211015,0942,2260,2265,2260,2265,90590
+20211015,0943,2265,2265,2255,2260,1837189
+20211015,0944,2255,2265,2255,2255,827182
+20211015,0945,2260,2260,2250,2255,1471810
+20211015,0946,2255,2255,2250,2250,401768
+20211015,0947,2250,2255,2245,2250,1111826
+20211015,0948,2250,2255,2245,2255,1452006
+20211015,0949,2255,2255,2250,2255,131599
+20211015,0950,2250,2255,2245,2255,10053908
+20211015,0951,2250,2255,2245,2255,311273
+20211015,0952,2255,2255,2250,2250,425234
+20211015,0953,2250,2260,2250,2255,1584478
+20211015,0954,2255,2260,2255,2260,81611
+20211015,0955,2260,2260,2250,2255,615486
+20211015,0956,2250,2260,2250,2250,176798
+20211015,0957,2255,2255,2250,2255,52136
+20211015,0958,2250,2255,2250,2250,100964
+20211015,0959,2250,2260,2250,2260,307368
+20211015,1000,2260,2260,2255,2255,312742
+20211015,1001,2255,2260,2250,2250,1143563
+20211015,1002,2255,2260,2250,2260,238498
+20211015,1003,2260,2265,2255,2260,1227995
+20211015,1004,2265,2265,2255,2265,189104
+20211015,1005,2260,2265,2255,2255,365097
+20211015,1006,2255,2265,2255,2265,253180
+20211015,1007,2265,2265,2260,2265,21721
+20211015,1008,2260,2270,2260,2260,2816838
+20211015,1009,2265,2270,2260,2270,1271893
+20211015,1010,2265,2270,2260,2265,473702
+20211015,1011,2265,2270,2260,2265,508897
+20211015,1012,2265,2270,2265,2270,155863
+20211015,1013,2270,2270,2265,2265,145106
+20211015,1014,2270,2270,2260,2265,1125909
+20211015,1015,2265,2270,2260,2265,166483
+20211015,1016,2260,2265,2260,2260,22971
+20211015,1017,2260,2265,2260,2265,88124
+20211015,1018,2260,2270,2260,2265,399531
+20211015,1019,2265,2270,2265,2270,577049
+20211015,1020,2270,2270,2260,2265,51761
+20211015,1021,2265,2270,2260,2265,495056
+20211015,1022,2270,2270,2260,2265,122353
+20211015,1023,2265,2265,2260,2260,96205
+20211015,1024,2265,2265,2260,2265,76227
+20211015,1025,2265,2265,2260,2265,93531
+20211015,1026,2260,2270,2260,2265,481463
+20211015,1027,2260,2265,2260,2260,31766
+20211015,1028,2260,2265,2260,2265,26936
+20211015,1029,2265,2265,2255,2260,1677264
+20211015,1030,2265,2265,2255,2260,202960
+20211015,1031,2260,2265,2260,2265,61501
+20211015,1032,2265,2265,2255,2255,281271
+20211015,1033,2260,2265,2255,2260,60679
+20211015,1034,2260,2265,2255,2265,305083
+20211015,1035,2260,2270,2260,2270,1100705
+20211015,1036,2265,2270,2260,2265,472247
+20211015,1037,2260,2265,2260,2265,25490
+20211015,1038,2260,2270,2260,2265,219457
+20211015,1039,2260,2265,2260,2260,1158842
+20211015,1040,2260,2265,2255,2260,284779
+20211015,1041,2260,2265,2255,2265,139111
+20211015,1042,2260,2265,2255,2260,136528
+20211015,1043,2260,2265,2255,2260,494697
+20211015,1044,2255,2260,2255,2260,76773
+20211015,1045,2260,2265,2255,2260,333365
+20211015,1046,2255,2265,2255,2265,45413
+20211015,1047,2260,2265,2255,2260,174635
+20211015,1048,2265,2265,2255,2265,71963
+20211015,1049,2265,2265,2260,2265,11036
+20211015,1050,2265,2265,2260,2265,43226
+20211015,1051,2260,2265,2260,2265,4324
+20211015,1052,2265,2265,2260,2265,10048
+20211015,1053,2260,2265,2255,2260,541073
+20211015,1054,2260,2265,2255,2265,293221
+20211015,1055,2265,2265,2255,2255,87181
+20211015,1056,2260,2260,2255,2260,28821
+20211015,1057,2255,2260,2250,2250,3836437
+20211015,1058,2250,2260,2250,2255,389404
+20211015,1059,2255,2260,2250,2250,105742
+20211015,1100,2255,2255,2250,2255,23762
+20211015,1101,2250,2255,2250,2250,399570
+20211015,1102,2255,2255,2250,2250,36023
+20211015,1103,2250,2255,2250,2255,341290
+20211015,1104,2250,2255,2250,2250,75509
+20211015,1105,2255,2255,2250,2250,22510
+20211015,1106,2250,2255,2250,2250,104993
+20211015,1107,2250,2255,2250,2250,17816
+20211015,1108,2255,2255,2250,2250,26208
+20211015,1109,2250,2255,2250,2255,22468
+20211015,1110,2255,2255,2250,2250,76589
+20211015,1111,2255,2255,2245,2250,2134252
+20211015,1112,2250,2255,2250,2255,324686
+20211015,1113,2255,2255,2250,2250,16306
+20211015,1114,2255,2255,2250,2250,33217
+20211015,1115,2255,2255,2250,2255,15949
+20211015,1116,2255,2255,2250,2250,1474343
+20211015,1117,2250,2255,2245,2245,249304
+20211015,1118,2245,2250,2245,2250,62938
+20211015,1119,2245,2250,2245,2245,145140
+20211015,1120,2245,2250,2240,2245,4372705
+20211015,1121,2240,2250,2240,2245,711772
+20211015,1122,2245,2250,2240,2245,757989
+20211015,1123,2245,2245,2240,2240,93826
+20211015,1124,2240,2245,2240,2240,45713
+20211015,1125,2240,2245,2240,2240,40331
+20211015,1126,2245,2245,2240,2240,253519
+20211015,1127,2245,2245,2240,2240,55328
+20211015,1128,2245,2245,2240,2245,73045
+20211015,1129,2245,2245,2240,2245,112192
+20211015,1130,2245,2245,2240,2245,293757
+20211015,1131,2245,2250,2240,2250,424214
+20211015,1132,2245,2250,2240,2250,1739688
+20211015,1133,2245,2250,2245,2245,35634
+20211015,1134,2245,2250,2245,2250,26291
+20211015,1135,2250,2250,2245,2250,217845
+20211015,1136,2245,2250,2245,2250,7254
+20211015,1137,2250,2250,2245,2250,9196
+20211015,1138,2245,2250,2245,2245,14093
+20211015,1139,2245,2250,2245,2245,75698
+20211015,1140,2250,2255,2245,2250,1265545
+20211015,1141,2250,2255,2245,2250,784665
+20211015,1142,2250,2255,2245,2255,141757
+20211015,1143,2250,2255,2245,2250,363733
+20211015,1144,2250,2255,2245,2255,25817
+20211015,1145,2255,2255,2250,2250,16465
+20211015,1146,2250,2255,2250,2255,45560
+20211015,1147,2255,2255,2250,2255,21103
+20211015,1148,2255,2255,2250,2250,9059
+20211015,1149,2250,2255,2245,2250,305429
+20211015,1150,2250,2250,2245,2250,25285
+20211015,1151,2250,2255,2250,2250,442632
+20211015,1152,2245,2250,2245,2250,388061
+20211015,1153,2250,2255,2245,2250,488082
+20211015,1154,2250,2255,2250,2255,41427
+20211015,1155,2250,2255,2250,2250,30436
+20211015,1156,2250,2255,2250,2255,3911
+20211015,1157,2250,2255,2245,2245,1279970
+20211015,1158,2250,2250,2245,2250,757382
+20211015,1159,2250,2255,2245,2250,46476
+20211015,1200,2250,2255,2250,2255,57148
+20211015,1201,2250,2255,2245,2250,43286
+20211015,1202,2255,2255,2250,2255,5459
+20211015,1203,2255,2255,2250,2255,80033
+20211015,1204,2255,2255,2250,2255,6303
+20211015,1205,2250,2250,2245,2245,245789
+20211015,1206,2250,2255,2250,2250,369427
+20211015,1207,2255,2255,2250,2250,12499
+20211015,1208,2255,2255,2250,2255,24004
+20211015,1209,2250,2255,2250,2255,5129
+20211015,1210,2255,2255,2245,2250,256305
+20211015,1211,2250,2250,2245,2245,20354
+20211015,1212,2245,2250,2245,2245,59
+20211015,1213,2250,2250,2245,2250,9664
+20211015,1214,2250,2250,2245,2245,7977
+20211015,1215,2245,2250,2245,2250,9714
+20211015,1216,2250,2250,2245,2245,15693
+20211015,1217,2250,2250,2245,2245,683
+20211015,1218,2250,2250,2245,2245,6045
+20211015,1219,2250,2250,2245,2250,17410
+20211015,1220,2250,2250,2245,2250,42485
+20211015,1221,2250,2255,2245,2245,1872144
+20211015,1222,2250,2250,2245,2250,31830
+20211015,1223,2250,2250,2245,2245,2835
+20211015,1224,2250,2250,2245,2245,54610
+20211015,1225,2245,2250,2240,2240,2786437
+20211015,1226,2240,2245,2240,2245,109346
+20211015,1227,2245,2250,2245,2250,16232
+20211015,1228,2245,2250,2240,2245,134827
+20211015,1229,2250,2250,2245,2245,1382
+20211015,1230,2250,2250,2245,2250,16797
+20211015,1231,2250,2250,2245,2250,21695
+20211015,1232,2245,2250,2245,2250,1095434
+20211015,1233,2250,2255,2245,2245,54679
+20211015,1234,2245,2250,2245,2250,2749
+20211015,1235,2250,2250,2245,2245,18359
+20211015,1236,2250,2250,2245,2250,7605
+20211015,1237,2250,2250,2245,2245,1162
+20211015,1238,2250,2250,2245,2245,12057
+20211015,1239,2250,2250,2245,2245,4140
+20211015,1240,2250,2250,2245,2245,96
+20211015,1241,2245,2250,2245,2250,1398
+20211015,1242,2250,2250,2245,2250,132008
+20211015,1243,2250,2250,2245,2250,16650
+20211015,1244,2245,2250,2245,2245,6493
+20211015,1245,2250,2250,2245,2245,25721
+20211015,1246,2250,2250,2245,2250,4360
+20211015,1247,2250,2250,2245,2250,422586
+20211015,1248,2255,2255,2250,2255,580449
+20211015,1249,2255,2255,2245,2250,111214
+20211015,1250,2250,2250,2245,2250,87807
+20211015,1251,2250,2250,2245,2245,169600
+20211015,1252,2250,2255,2250,2255,13016
+20211015,1253,2255,2255,2250,2250,51883
+20211015,1254,2250,2250,2245,2250,183796
+20211015,1255,2250,2255,2245,2255,580060
+20211015,1256,2250,2255,2245,2250,42676
+20211015,1257,2245,2250,2245,2250,6161
+20211015,1258,2250,2250,2245,2250,16373
+20211015,1259,2250,2250,2245,2245,341836
+20211015,1300,2250,2250,2245,2250,181337
+20211015,1301,2245,2250,2245,2250,6588
+20211015,1302,2250,2250,2245,2250,53837
+20211015,1303,2245,2250,2245,2250,63638
+20211015,1304,2250,2250,2245,2245,29951
+20211015,1305,2245,2250,2245,2250,110310
+20211015,1306,2250,2250,2245,2250,30881
+20211015,1307,2250,2250,2245,2245,7657
+20211015,1308,2250,2250,2245,2250,2788
+20211015,1309,2245,2250,2245,2250,2084
+20211015,1310,2250,2250,2245,2250,46452
+20211015,1311,2245,2250,2245,2250,47454
+20211015,1312,2250,2250,2245,2250,10905
+20211015,1313,2245,2250,2245,2250,18984
+20211015,1314,2250,2250,2245,2245,3166
+20211015,1315,2250,2250,2245,2250,17610
+20211015,1316,2245,2250,2245,2250,92189
+20211015,1317,2250,2250,2240,2240,1763247
+20211015,1318,2245,2250,2240,2245,831185
+20211015,1319,2245,2250,2240,2250,317250
+20211015,1320,2245,2250,2240,2245,528562
+20211015,1321,2240,2250,2240,2245,616273
+20211015,1322,2245,2250,2245,2245,237717
+20211015,1323,2250,2250,2245,2250,96336
+20211015,1324,2250,2250,2245,2250,71971
+20211015,1325,2250,2250,2245,2245,3040
+20211015,1326,2245,2250,2245,2245,44343
+20211015,1327,2250,2250,2245,2250,59620
+20211015,1328,2245,2250,2245,2245,49323
+20211015,1329,2250,2250,2245,2250,629
+20211015,1330,2245,2250,2245,2245,1016
+20211015,1331,2245,2250,2245,2245,2667
+20211015,1332,2245,2250,2245,2250,2994
+20211015,1333,2245,2250,2245,2245,7129
+20211015,1334,2245,2250,2245,2250,1049032
+20211015,1335,2245,2250,2245,2250,20139
+20211015,1336,2245,2250,2245,2245,12549
+20211015,1337,2250,2250,2240,2250,420341
+20211015,1338,2245,2250,2245,2245,39607
+20211015,1339,2250,2250,2245,2250,10989
+20211015,1340,2250,2250,2245,2250,6623
+20211015,1341,2245,2250,2245,2250,1061
+20211015,1342,2250,2250,2245,2250,47866
+20211015,1343,2245,2250,2245,2250,49045
+20211015,1344,2250,2250,2245,2250,1219
+20211015,1345,2245,2250,2245,2245,1927
+20211015,1346,2250,2250,2245,2245,30158
+20211015,1347,2245,2250,2245,2250,4646
+20211015,1348,2250,2250,2245,2250,6856
+20211015,1349,2250,2250,2245,2245,12858
+20211015,1350,2250,2250,2245,2245,2185
+20211015,1351,2250,2250,2245,2250,5072
+20211015,1352,2250,2250,2245,2250,124812
+20211015,1353,2245,2250,2245,2245,3244
+20211015,1354,2245,2250,2245,2250,21670
+20211015,1355,2250,2250,2245,2245,3524
+20211015,1356,2250,2250,2245,2245,43508
+20211015,1357,2250,2250,2245,2250,43320
+20211015,1358,2245,2250,2245,2245,93257
+20211015,1359,2245,2250,2245,2250,30364
+20211015,1400,2245,2250,2245,2250,53192
+20211015,1401,2245,2250,2245,2250,5795
+20211015,1402,2245,2250,2245,2250,58166
+20211015,1403,2245,2250,2245,2245,51326
+20211015,1404,2250,2250,2245,2250,11231
+20211015,1405,2250,2250,2245,2245,23962
+20211015,1406,2250,2250,2245,2245,17383
+20211015,1407,2245,2250,2245,2250,30939
+20211015,1408,2250,2250,2245,2245,46470
+20211015,1409,2250,2250,2245,2250,59726
+20211015,1410,2250,2255,2245,2245,4248456
+20211015,1411,2250,2250,2245,2250,31138
+20211015,1412,2250,2255,2245,2250,218001
+20211015,1413,2250,2250,2245,2250,641643
+20211015,1414,2245,2250,2245,2250,69453
+20211015,1415,2250,2250,2245,2250,67127
+20211015,1416,2245,2250,2245,2250,26615
+20211015,1417,2250,2250,2245,2245,19996
+20211015,1418,2250,2250,2240,2245,1967353
+20211015,1419,2245,2245,2240,2240,314544
+20211015,1420,2240,2245,2240,2245,34119
+20211015,1421,2245,2245,2240,2245,68844
+20211015,1422,2240,2250,2240,2250,886927
+20211015,1423,2245,2250,2245,2250,36052
+20211015,1424,2245,2250,2245,2245,50897
+20211015,1425,2250,2250,2245,2245,13033
+20211015,1426,2245,2250,2245,2245,1567
+20211015,1427,2250,2250,2245,2245,672
+20211015,1428,2245,2250,2245,2250,1994
+20211015,1429,2250,2250,2245,2250,11626
+20211015,1430,2250,2250,2245,2245,75257
+20211015,1431,2250,2250,2245,2250,927
+20211015,1432,2245,2250,2245,2250,32906
+20211015,1433,2250,2250,2245,2250,15017
+20211015,1434,2245,2250,2245,2250,144030
+20211015,1435,2250,2250,2245,2250,22228
+20211015,1436,2250,2250,2245,2250,30497
+20211015,1437,2245,2250,2245,2250,11235
+20211015,1438,2245,2250,2245,2250,23892
+20211015,1439,2250,2250,2245,2250,22486
+20211015,1440,2250,2250,2245,2250,8863
+20211015,1441,2250,2250,2245,2245,9533
+20211015,1442,2245,2250,2245,2250,7070
+20211015,1443,2245,2250,2245,2250,7041
+20211015,1444,2250,2250,2245,2250,3873
+20211015,1445,2245,2250,2245,2245,29282
+20211015,1446,2250,2250,2245,2250,7540
+20211015,1447,2250,2250,2245,2250,9159
+20211015,1448,2245,2250,2245,2250,2479
+20211015,1449,2250,2250,2245,2250,25486
+20211015,1450,2245,2250,2245,2245,67880
+20211015,1451,2250,2250,2240,2245,1716178
+20211015,1452,2245,2250,2240,2250,362370
+20211015,1453,2245,2250,2245,2250,48852
+20211015,1454,2250,2250,2245,2245,7863
+20211015,1455,2250,2250,2245,2245,8547
+20211015,1456,2245,2250,2245,2245,16655
+20211015,1457,2245,2250,2245,2250,15202
+20211015,1458,2245,2250,2245,2245,34298
+20211015,1459,2250,2250,2245,2245,4183
+20211015,1500,2250,2250,2245,2250,36740
+20211015,1501,2250,2250,2245,2245,137329
+20211015,1502,2250,2250,2240,2240,826277
+20211015,1503,2245,2245,2240,2245,1481213
+20211015,1504,2240,2245,2240,2245,143253
+20211015,1505,2245,2245,2240,2245,18699
+20211015,1506,2245,2245,2240,2245,24647
+20211015,1507,2245,2245,2240,2240,127121
+20211015,1508,2240,2245,2240,2245,151341
+20211015,1509,2245,2245,2240,2245,93464
+20211015,1510,2245,2245,2240,2240,212687
+20211015,1511,2240,2245,2240,2245,127029
+20211015,1512,2245,2245,2240,2245,115081
+20211015,1513,2245,2245,2240,2245,89077
+20211015,1514,2240,2245,2240,2240,120465
+20211015,1515,2240,2245,2240,2245,555022
+20211015,1516,2240,2245,2240,2240,302075
+20211015,1517,2245,2245,2240,2245,75388
+20211015,1518,2245,2245,2240,2245,282226
+20211015,1519,2240,2245,2240,2240,307103
+20211015,1520,2240,2245,2240,2240,467959
+20211015,1530,2245,2245,2245,2245,3582500