diff --git a/hts/data/122630_20220711.csv b/hts/data/122630_20220711.csv
new file mode 100644
index 0000000..617c8da
--- /dev/null
+++ b/hts/data/122630_20220711.csv
@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20220711,0901,14600,14650,14600,14615,375638
+20220711,0902,14610,14670,14605,14630,313792
+20220711,0903,14630,14630,14585,14590,281091
+20220711,0904,14590,14590,14525,14560,224505
+20220711,0905,14565,14570,14525,14530,201265
+20220711,0906,14530,14530,14480,14485,340226
+20220711,0907,14480,14480,14460,14470,331478
+20220711,0908,14470,14500,14455,14495,234088
+20220711,0909,14495,14515,14490,14500,152097
+20220711,0910,14500,14535,14500,14515,208074
+20220711,0911,14515,14535,14505,14510,200159
+20220711,0912,14515,14585,14515,14585,196320
+20220711,0913,14585,14625,14585,14600,442799
+20220711,0914,14600,14630,14600,14610,168184
+20220711,0915,14610,14635,14590,14620,136292
+20220711,0916,14620,14625,14595,14615,138145
+20220711,0917,14615,14645,14605,14630,145764
+20220711,0918,14630,14665,14620,14635,160451
+20220711,0919,14635,14645,14610,14620,174192
+20220711,0920,14620,14625,14590,14610,97745
+20220711,0921,14610,14665,14610,14660,173307
+20220711,0922,14660,14685,14650,14670,249448
+20220711,0923,14665,14680,14650,14670,119967
+20220711,0924,14670,14670,14650,14670,61076
+20220711,0925,14670,14670,14630,14635,112410
+20220711,0926,14635,14645,14620,14630,265670
+20220711,0927,14630,14675,14630,14670,82133
+20220711,0928,14665,14670,14635,14645,95094
+20220711,0929,14645,14645,14605,14615,90459
+20220711,0930,14610,14620,14595,14615,65565
+20220711,0931,14605,14660,14605,14655,142848
+20220711,0932,14655,14665,14635,14635,92903
+20220711,0933,14635,14645,14625,14625,94724
+20220711,0934,14625,14625,14600,14605,97450
+20220711,0935,14605,14620,14595,14610,106205
+20220711,0936,14610,14625,14580,14585,132068
+20220711,0937,14585,14600,14565,14565,122366
+20220711,0938,14560,14570,14550,14560,98221
+20220711,0939,14570,14570,14530,14540,150638
+20220711,0940,14540,14600,14540,14595,117128
+20220711,0941,14595,14620,14590,14600,97302
+20220711,0942,14600,14610,14590,14600,52487
+20220711,0943,14595,14600,14580,14595,44707
+20220711,0944,14595,14600,14580,14595,18327
+20220711,0945,14595,14595,14560,14570,34110
+20220711,0946,14570,14585,14560,14565,75479
+20220711,0947,14570,14595,14565,14595,60085
+20220711,0948,14595,14630,14595,14625,174959
+20220711,0949,14625,14630,14610,14620,140417
+20220711,0950,14620,14625,14610,14610,39688
+20220711,0951,14605,14625,14600,14625,71469
+20220711,0952,14630,14650,14625,14645,111041
+20220711,0953,14645,14655,14640,14650,51169
+20220711,0954,14650,14680,14650,14675,190923
+20220711,0955,14675,14685,14665,14685,224029
+20220711,0956,14685,14700,14675,14675,133247
+20220711,0957,14675,14680,14660,14670,64511
+20220711,0958,14665,14670,14645,14660,79656
+20220711,0959,14665,14680,14650,14670,152654
+20220711,1000,14670,14685,14650,14680,96858
+20220711,1001,14680,14690,14660,14685,63225
+20220711,1002,14685,14700,14685,14685,122529
+20220711,1003,14685,14685,14665,14670,113031
+20220711,1004,14670,14680,14655,14660,77616
+20220711,1005,14660,14660,14640,14645,180439
+20220711,1006,14650,14655,14610,14640,159858
+20220711,1007,14640,14650,14620,14625,103577
+20220711,1008,14625,14645,14615,14640,38735
+20220711,1009,14635,14660,14630,14650,89065
+20220711,1010,14650,14655,14645,14645,15109
+20220711,1011,14650,14655,14620,14620,56992
+20220711,1012,14625,14640,14620,14625,30516
+20220711,1013,14625,14625,14605,14610,73137
+20220711,1014,14605,14640,14605,14635,70000
+20220711,1015,14635,14655,14630,14645,70387
+20220711,1016,14640,14640,14605,14605,95205
+20220711,1017,14605,14605,14585,14595,122222
+20220711,1018,14600,14605,14585,14595,44892
+20220711,1019,14595,14595,14565,14585,93025
+20220711,1020,14585,14600,14580,14590,49134
+20220711,1021,14585,14590,14570,14575,23461
+20220711,1022,14575,14580,14555,14560,124722
+20220711,1023,14560,14565,14540,14550,121330
+20220711,1024,14550,14560,14540,14550,92732
+20220711,1025,14550,14565,14550,14560,48416
+20220711,1026,14560,14575,14555,14570,72935
+20220711,1027,14570,14585,14555,14585,116554
+20220711,1028,14585,14590,14575,14575,66208
+20220711,1029,14580,14580,14550,14555,70893
+20220711,1030,14555,14555,14535,14540,148052
+20220711,1031,14540,14555,14535,14540,46978
+20220711,1032,14545,14580,14540,14575,102436
+20220711,1033,14575,14575,14560,14575,58742
+20220711,1034,14570,14570,14545,14565,52366
+20220711,1035,14560,14570,14555,14560,32963
+20220711,1036,14560,14560,14530,14535,75211
+20220711,1037,14540,14540,14505,14505,137828
+20220711,1038,14505,14520,14500,14515,140764
+20220711,1039,14515,14515,14495,14515,91871
+20220711,1040,14520,14525,14510,14520,43783
+20220711,1041,14515,14535,14505,14530,36408
+20220711,1042,14525,14540,14525,14540,40585
+20220711,1043,14535,14540,14500,14500,87311
+20220711,1044,14500,14500,14490,14500,72379
+20220711,1045,14500,14500,14480,14490,223810
+20220711,1046,14490,14515,14490,14505,49751
+20220711,1047,14500,14500,14480,14490,55153
+20220711,1048,14490,14510,14485,14500,33323
+20220711,1049,14505,14515,14490,14495,25442
+20220711,1050,14495,14500,14480,14490,31328
+20220711,1051,14490,14490,14455,14455,164211
+20220711,1052,14455,14455,14425,14425,242049
+20220711,1053,14425,14440,14415,14440,170979
+20220711,1054,14440,14460,14435,14460,196332
+20220711,1055,14465,14475,14460,14470,76043
+20220711,1056,14470,14490,14460,14465,46774
+20220711,1057,14460,14470,14450,14460,75015
+20220711,1058,14460,14470,14455,14460,55630
+20220711,1059,14455,14460,14440,14445,44858
+20220711,1100,14445,14445,14430,14435,67003
+20220711,1101,14430,14450,14425,14440,89472
+20220711,1102,14445,14445,14405,14410,223958
+20220711,1103,14410,14420,14400,14405,115160
+20220711,1104,14405,14420,14390,14415,204976
+20220711,1105,14415,14425,14405,14405,134591
+20220711,1106,14405,14415,14400,14415,40811
+20220711,1107,14415,14425,14405,14420,74556
+20220711,1108,14420,14425,14405,14420,28391
+20220711,1109,14420,14430,14410,14420,90542
+20220711,1110,14415,14430,14415,14425,102428
+20220711,1111,14430,14435,14415,14430,64821
+20220711,1112,14425,14450,14425,14440,46170
+20220711,1113,14440,14440,14430,14435,70713
+20220711,1114,14435,14440,14430,14435,30026
+20220711,1115,14430,14435,14420,14425,30690
+20220711,1116,14430,14430,14405,14410,49007
+20220711,1117,14410,14430,14400,14430,71651
+20220711,1118,14430,14440,14425,14440,57874
+20220711,1119,14435,14440,14425,14440,56064
+20220711,1120,14435,14440,14415,14420,24760
+20220711,1121,14420,14440,14415,14430,25699
+20220711,1122,14435,14445,14430,14445,24949
+20220711,1123,14445,14465,14445,14465,76668
+20220711,1124,14465,14470,14450,14465,70547
+20220711,1125,14465,14480,14465,14475,122889
+20220711,1126,14470,14475,14465,14470,28706
+20220711,1127,14470,14470,14460,14460,21503
+20220711,1128,14460,14470,14460,14465,47228
+20220711,1129,14460,14475,14460,14475,18384
+20220711,1130,14475,14475,14465,14475,14646
+20220711,1131,14470,14470,14460,14465,21321
+20220711,1132,14465,14470,14455,14455,17010
+20220711,1133,14455,14455,14450,14450,10625
+20220711,1134,14445,14460,14445,14455,31738
+20220711,1135,14460,14470,14460,14465,12020
+20220711,1136,14460,14460,14450,14450,42687
+20220711,1137,14445,14450,14440,14445,42993
+20220711,1138,14445,14445,14440,14440,11181
+20220711,1139,14445,14450,14430,14430,16287
+20220711,1140,14435,14455,14435,14450,14525
+20220711,1141,14450,14480,14450,14470,72882
+20220711,1142,14470,14480,14465,14465,20033
+20220711,1143,14465,14465,14445,14445,43111
+20220711,1144,14445,14465,14445,14460,9146
+20220711,1145,14460,14470,14450,14465,14046
+20220711,1146,14465,14470,14455,14455,24885
+20220711,1147,14455,14455,14445,14445,20262
+20220711,1148,14450,14465,14450,14460,2926
+20220711,1149,14465,14475,14465,14475,24682
+20220711,1150,14475,14480,14465,14465,45422
+20220711,1151,14465,14470,14465,14470,15846
+20220711,1152,14470,14470,14460,14460,16392
+20220711,1153,14460,14470,14460,14465,1499
+20220711,1154,14465,14465,14445,14450,56595
+20220711,1155,14450,14450,14435,14435,42031
+20220711,1156,14440,14445,14435,14440,32990
+20220711,1157,14440,14445,14430,14430,28592
+20220711,1158,14430,14435,14425,14430,13367
+20220711,1159,14430,14435,14425,14435,23468
+20220711,1200,14435,14440,14430,14430,12013
+20220711,1201,14425,14425,14410,14410,83104
+20220711,1202,14410,14425,14410,14420,17373
+20220711,1203,14425,14435,14420,14430,15381
+20220711,1204,14430,14435,14425,14435,5894
+20220711,1205,14435,14445,14435,14445,3849
+20220711,1206,14445,14450,14440,14450,22616
+20220711,1207,14450,14450,14440,14450,6479
+20220711,1208,14450,14450,14435,14440,20370
+20220711,1209,14445,14445,14430,14435,15262
+20220711,1210,14435,14435,14425,14425,11309
+20220711,1211,14420,14420,14380,14380,126194
+20220711,1212,14385,14400,14380,14395,63547
+20220711,1213,14400,14400,14375,14380,110855
+20220711,1214,14380,14385,14365,14365,83908
+20220711,1215,14365,14365,14355,14360,86718
+20220711,1216,14360,14370,14335,14340,107363
+20220711,1217,14335,14345,14330,14335,38942
+20220711,1218,14340,14350,14335,14350,22108
+20220711,1219,14345,14355,14340,14350,65095
+20220711,1220,14350,14375,14350,14375,145417
+20220711,1221,14375,14375,14365,14365,55407
+20220711,1222,14360,14385,14360,14380,62885
+20220711,1223,14380,14390,14380,14385,20588
+20220711,1224,14390,14395,14385,14390,29928
+20220711,1225,14390,14395,14385,14395,17750
+20220711,1226,14400,14400,14395,14395,46927
+20220711,1227,14395,14395,14385,14385,31640
+20220711,1228,14385,14400,14380,14395,21352
+20220711,1229,14395,14415,14395,14410,34672
+20220711,1230,14415,14415,14405,14410,8576
+20220711,1231,14410,14420,14405,14410,103743
+20220711,1232,14405,14415,14405,14415,26755
+20220711,1233,14415,14415,14405,14405,4137
+20220711,1234,14405,14415,14395,14415,17161
+20220711,1235,14410,14420,14410,14410,16921
+20220711,1236,14410,14415,14400,14415,12557
+20220711,1237,14415,14425,14415,14415,48341
+20220711,1238,14415,14420,14410,14415,16994
+20220711,1239,14420,14425,14420,14420,30083
+20220711,1240,14420,14430,14420,14430,79265
+20220711,1241,14430,14430,14415,14415,21250
+20220711,1242,14420,14420,14415,14415,6567
+20220711,1243,14415,14420,14410,14420,19964
+20220711,1244,14420,14420,14410,14410,11753
+20220711,1245,14405,14410,14400,14410,10814
+20220711,1246,14410,14415,14400,14405,13225
+20220711,1247,14410,14415,14410,14415,4851
+20220711,1248,14415,14425,14410,14420,51706
+20220711,1249,14420,14430,14420,14430,12678
+20220711,1250,14430,14435,14425,14435,21023
+20220711,1251,14430,14430,14420,14425,19760
+20220711,1252,14425,14425,14415,14420,11812
+20220711,1253,14420,14420,14410,14410,12534
+20220711,1254,14415,14420,14405,14410,5856
+20220711,1255,14410,14415,14410,14415,13120
+20220711,1256,14415,14415,14415,14415,10889
+20220711,1257,14420,14425,14420,14420,23308
+20220711,1258,14420,14425,14415,14425,50279
+20220711,1259,14430,14435,14425,14435,40346
+20220711,1300,14435,14435,14425,14425,13455
+20220711,1301,14430,14440,14425,14440,22916
+20220711,1302,14440,14440,14425,14435,17394
+20220711,1303,14435,14460,14435,14455,99109
+20220711,1304,14460,14460,14445,14445,28001
+20220711,1305,14445,14455,14445,14450,19072
+20220711,1306,14450,14450,14435,14440,21950
+20220711,1307,14435,14440,14430,14435,16768
+20220711,1308,14435,14435,14415,14420,21457
+20220711,1309,14420,14420,14415,14420,9408
+20220711,1310,14420,14420,14415,14415,23981
+20220711,1311,14415,14425,14415,14425,4877
+20220711,1312,14425,14425,14420,14425,24252
+20220711,1313,14430,14435,14430,14435,17540
+20220711,1314,14435,14445,14435,14440,20090
+20220711,1315,14440,14440,14435,14440,14868
+20220711,1316,14440,14445,14440,14445,853
+20220711,1317,14440,14445,14430,14430,9686
+20220711,1318,14430,14430,14420,14425,9533
+20220711,1319,14420,14425,14420,14420,35098
+20220711,1320,14425,14425,14405,14405,37015
+20220711,1321,14405,14410,14400,14405,18558
+20220711,1322,14405,14410,14405,14405,23892
+20220711,1323,14405,14405,14400,14405,7761
+20220711,1324,14410,14410,14390,14390,141424
+20220711,1325,14390,14390,14380,14380,60044
+20220711,1326,14390,14395,14385,14390,8030
+20220711,1327,14390,14400,14390,14400,2809
+20220711,1328,14400,14415,14400,14405,37493
+20220711,1329,14405,14410,14405,14410,1596
+20220711,1330,14410,14415,14405,14410,13937
+20220711,1331,14410,14410,14390,14400,14784
+20220711,1332,14405,14415,14400,14415,40150
+20220711,1333,14420,14425,14420,14425,8650
+20220711,1334,14425,14435,14425,14435,107571
+20220711,1335,14435,14440,14430,14435,32331
+20220711,1336,14435,14455,14430,14450,150460
+20220711,1337,14450,14450,14440,14445,32638
+20220711,1338,14445,14450,14440,14445,4344
+20220711,1339,14440,14440,14430,14435,7236
+20220711,1340,14440,14440,14430,14440,10830
+20220711,1341,14445,14445,14435,14440,8068
+20220711,1342,14440,14450,14435,14450,29626
+20220711,1343,14450,14450,14440,14445,7088
+20220711,1344,14445,14445,14425,14430,20301
+20220711,1345,14425,14430,14425,14425,11912
+20220711,1346,14425,14450,14425,14450,22693
+20220711,1347,14450,14455,14450,14455,16773
+20220711,1348,14455,14465,14455,14460,70779
+20220711,1349,14460,14460,14450,14460,17107
+20220711,1350,14465,14465,14455,14460,96451
+20220711,1351,14460,14465,14445,14450,21293
+20220711,1352,14445,14455,14445,14450,6963
+20220711,1353,14455,14455,14445,14445,6310
+20220711,1354,14445,14455,14445,14455,3765
+20220711,1355,14455,14475,14455,14475,100528
+20220711,1356,14475,14480,14465,14470,74359
+20220711,1357,14470,14470,14465,14465,10202
+20220711,1358,14465,14465,14445,14450,70178
+20220711,1359,14450,14455,14445,14445,9654
+20220711,1400,14440,14455,14440,14450,13382
+20220711,1401,14450,14450,14430,14435,48747
+20220711,1402,14435,14435,14420,14425,37747
+20220711,1403,14425,14435,14425,14435,46341
+20220711,1404,14430,14430,14425,14430,9339
+20220711,1405,14430,14445,14430,14445,11572
+20220711,1406,14440,14455,14430,14455,27381
+20220711,1407,14450,14460,14445,14455,25871
+20220711,1408,14450,14450,14435,14440,22003
+20220711,1409,14435,14455,14435,14455,15751
+20220711,1410,14455,14455,14435,14450,17733
+20220711,1411,14445,14455,14445,14455,28067
+20220711,1412,14450,14455,14445,14445,11203
+20220711,1413,14445,14445,14435,14445,15002
+20220711,1414,14445,14445,14435,14440,12935
+20220711,1415,14440,14440,14430,14435,19319
+20220711,1416,14435,14445,14435,14435,7404
+20220711,1417,14435,14440,14430,14435,10871
+20220711,1418,14435,14445,14435,14445,12272
+20220711,1419,14445,14450,14435,14440,36336
+20220711,1420,14440,14440,14430,14430,9648
+20220711,1421,14430,14435,14420,14435,28488
+20220711,1422,14430,14440,14425,14435,9340
+20220711,1423,14435,14435,14435,14435,9009
+20220711,1424,14435,14445,14430,14445,19730
+20220711,1425,14450,14450,14440,14445,10353
+20220711,1426,14445,14450,14445,14450,25760
+20220711,1427,14445,14455,14445,14455,24630
+20220711,1428,14450,14455,14445,14445,15990
+20220711,1429,14445,14450,14440,14445,65295
+20220711,1430,14445,14460,14440,14455,65812
+20220711,1431,14460,14460,14450,14455,10334
+20220711,1432,14455,14460,14445,14445,17956
+20220711,1433,14450,14450,14430,14440,40598
+20220711,1434,14440,14440,14425,14425,13376
+20220711,1435,14430,14435,14420,14435,41319
+20220711,1436,14435,14435,14430,14435,12235
+20220711,1437,14430,14435,14430,14435,13470
+20220711,1438,14435,14440,14430,14430,13601
+20220711,1439,14430,14435,14420,14420,21585
+20220711,1440,14425,14435,14425,14435,24057
+20220711,1441,14430,14430,14420,14430,11104
+20220711,1442,14425,14430,14420,14430,6444
+20220711,1443,14430,14440,14425,14440,36785
+20220711,1444,14440,14450,14440,14445,42408
+20220711,1445,14445,14445,14435,14440,4473
+20220711,1446,14435,14440,14430,14430,14754
+20220711,1447,14430,14430,14425,14425,12311
+20220711,1448,14425,14430,14420,14420,40771
+20220711,1449,14420,14420,14400,14400,53342
+20220711,1450,14400,14405,14375,14395,112442
+20220711,1451,14390,14390,14380,14385,58487
+20220711,1452,14380,14385,14375,14385,114467
+20220711,1453,14385,14385,14355,14360,122573
+20220711,1454,14360,14360,14340,14345,111856
+20220711,1455,14345,14355,14335,14340,63453
+20220711,1456,14345,14355,14340,14355,45899
+20220711,1457,14355,14365,14350,14360,25365
+20220711,1458,14360,14370,14355,14370,34363
+20220711,1459,14370,14380,14365,14375,43736
+20220711,1500,14375,14375,14355,14355,31958
+20220711,1501,14355,14360,14350,14360,18220
+20220711,1502,14360,14370,14350,14365,28574
+20220711,1503,14365,14380,14365,14375,49970
+20220711,1504,14375,14375,14365,14370,13691
+20220711,1505,14370,14400,14370,14395,113754
+20220711,1506,14395,14400,14380,14385,9510
+20220711,1507,14385,14395,14380,14390,14187
+20220711,1508,14390,14400,14385,14390,38099
+20220711,1509,14385,14390,14375,14380,18675
+20220711,1510,14375,14375,14350,14360,92016
+20220711,1511,14360,14365,14350,14360,26991
+20220711,1512,14360,14370,14355,14370,22304
+20220711,1513,14370,14375,14355,14360,77957
+20220711,1514,14365,14365,14340,14345,37959
+20220711,1515,14345,14345,14330,14335,44357
+20220711,1516,14330,14355,14330,14340,49259
+20220711,1517,14345,14345,14330,14335,23338
+20220711,1518,14335,14340,14330,14340,73295
+20220711,1519,14345,14355,14340,14345,89306
+20220711,1520,14345,14350,14340,14345,68077
+20220711,1530,14345,14345,14345,14345,336111