average-developer/stocks-SUMICHEM-1D-candles

text listlengths 234 249
[ 1609353000000, 86400000, 86400000, 86400000, 345600000, 86400000, 86400000, 86400000, 259200000, 86400000, 86400000, 86400000, 86400000, 259200000, 86400000, 86400000, 86400000, 86400000, 259200000, 86400000, 86400000, 86400000, 345600000, 86400000, 86400000, 864000...
[ 29375, -200, 70, -75, 80, 15, 135, -1100, -360, 590, 50, -125, -215, -660, 670, -500, -1000, 800, 1810, 490, 60, 340, 505, -365, 160, -215, -85, 300, 320, 180, -200, 320, 420, 50, 100, -695, -395, -670, 970, 535, 265, 25, 165, -18...
[ 29590, -25, -385, 200, -60, -265, 375, -700, -520, 70, 170, 345, -405, -490, -110, -60, -690, -50, 1215, 1345, 635, 95, 550, -20, -420, 375, -85, 15, -475, 960, 5, 315, 165, -105, 235, -430, -635, -500, 10, 1345, 305, 40, -45, -75...
[ 29155, -50, -55, 5, 150, 10, 1195, -1110, -990, -60, 105, 405, -425, -355, 510, -630, -60, -490, 1700, 500, 450, 25, 360, 535, -670, 260, -10, -60, 200, 205, 165, 70, 325, -5, -5, -45, -505, -395, 260, 375, 710, -170, 225, -105, ...
[ 29255, -20, -110, -70, 105, -10, 155, -130, -1070, -285, 640, 45, -125, -330, -510, 400, -280, -945, 1140, 1445, 525, -155, 555, 305, -245, 135, -55, -20, -15, 415, 20, 145, 480, -25, 95, -115, -485, -360, -545, 1065, 330, 295, 145,...
[ 164605, 16928, -62159, 5381, -16362, -107930, -105724, -153974, 184137, -141250, 141528, 24964, 48369, -50393, -400505, 290738, -593700, -1796281, -179094, 2346494, 301649, -89906, -142086, 465138, -340022, 276664, 7260, 60812, -235739, 199031, -41225, 1...
[ 1640889000000, 86400000, 86400000, 86400000, 86400000, 259200000, 86400000, 86400000, 86400000, 86400000, 259200000, 86400000, 86400000, 86400000, 86400000, 259200000, 86400000, 86400000, 86400000, 86400000, 259200000, 86400000, 86400000, 86400000, 86400000, 2592000...
[ 38340, -940, 420, 1355, 1360, -335, 80, 985, 185, -770, -1180, -320, 80, -280, 200, 100, 50, 380, 65, -575, 380, 105, -205, 2100, -900, -600, -580, 80, 500, -1380, -900, 450, 1730, -1600, -180, -420, -35, 135, -580, 40, 1300, 740, -...
[ 39250, -440, 240, 600, 850, 1475, -255, 280, 640, -235, -1085, -330, -120, -330, -320, 480, 10, 230, 310, -410, 170, 45, 45, -50, 950, -1395, 715, -480, 375, -695, -900, -780, 1015, 265, -120, -400, -570, 0, 90, -105, 135, 1355, -28...
[ 38325, 365, -840, 1320, 1825, -355, -10, 790, 330, 345, -1605, -440, -530, -75, -200, 245, -40, 300, 280, -40, -100, 755, -395, 1300, 675, -1855, -270, -165, 195, -35, -1045, -585, 1485, -95, -1145, -160, -430, -210, 240, -95, 985, 50...
[ 38605, 455, -945, 510, 1080, 1375, -350, 420, 640, 375, -1185, -805, -235, -95, -645, 630, 95, 85, 405, -35, -475, 230, 435, -525, 2070, -1535, -170, -135, 15, 5, -890, -1035, 400, 1500, -1145, -180, -430, -345, 285, -220, 380, 855, ...
[ 322606, -50935, -147894, 158324, -106971, 382127, -103286, -91918, 136458, -94630, 135640, -2611, 11897, -23044, -107799, 90970, -56659, 46609, 10526, 167, -22881, -96277, 72329, -329663, 39069, 121787, 203162, -69374, 6509, -205585, 152520, -424104, 1...
[ 1672338600000, 86400000, 86400000, 86400000, 86400000, 259200000, 86400000, 86400000, 86400000, 86400000, 259200000, 86400000, 86400000, 86400000, 86400000, 259200000, 86400000, 86400000, 86400000, 86400000, 259200000, 86400000, 86400000, 86400000, 86400000, 2592000...
[ 47310, 160, -70, 190, 1320, -790, -1100, -935, 235, -295, 595, -315, -655, 85, 590, -505, 620, 460, -1480, 1920, 235, -695, 790, -330, 280, -300, 1595, 305, 590, -190, -1225, -855, 1985, -630, -1255, 740, 190, -1650, -800, -740, 160, ...
[ 49490, 2060, -380, 210, 250, 545, -1115, -805, 240, -110, -5, -195, -310, -145, 375, 75, -100, 310, -610, -225, 2135, -620, 20, 350, -660, 615, 90, 980, 650, 500, -1030, -705, 100, 865, -1210, -155, 1050, -1530, -1010, -560, -225, -40...
[ 47200, 395, -195, 300, 1300, -280, -430, -1390, -330, 225, -315, 355, -565, -270, 470, -170, 210, 390, 175, 50, 670, -95, 150, 50, -255, 155, 965, 575, 350, 325, -770, -655, 925, -115, -510, -490, 495, -420, -2075, -400, -410, -305, ...
[ 48820, 1745, -35, 165, 150, 670, -860, -650, -745, 150, -145, 380, -320, -425, 60, 375, -250, 555, 520, -1735, 2155, 275, -525, 585, -480, 155, -275, 2065, 190, 485, -845, -625, -810, 1755, -485, -1385, 780, -485, -1510, -480, -320, -...
[ 487324, 413566, -62704, 12385, 23522, -221821, 79341, -130207, 252419, -15154, -55922, 71450, 15162, -51660, 18944, -38162, -22435, -99359, -294275, -206227, 570179, -108806, -1039528, 1203455, -551887, -709607, -40959, 1092292, -493178, 439882, 108220, ...
[ 1703788200000, 86400000, 86400000, 86400000, 345600000, 86400000, 86400000, 86400000, 86400000, 259200000, 86400000, 86400000, 86400000, 86400000, 259200000, 86400000, 86400000, 86400000, 86400000, 259200000, 86400000, 86400000, 86400000, 345600000, 86400000, 864000...
[ 40545, -335, 400, -315, -70, 1005, -1885, 460, 70, 470, -155, 775, -575, -1195, 95, 400, 290, 160, -250, -100, 2510, 325, -435, 0, 535, -75, -610, 125, -275, 400, 150, 50, 320, -160, -220, 260, 555, 255, 260, -250, -420, -500, 555, ...
[ 40955, -40, -385, 180, 5, 295, -1100, 275, 330, -105, 420, 0, 85, -1015, -175, 585, 5, 135, -440, 300, 750, 1850, 100, -395, 295, 200, -260, -15, -220, -275, 810, 10, -50, 360, -450, -30, 450, 520, 190, 0, -240, -715, -180, -1400,...
[ 40200, -10, -195, 300, -295, 795, 490, -1890, 305, 270, 165, 215, 50, -905, -350, 200, 0, 240, 125, 285, 1615, 385, 205, -625, 460, 265, -205, -95, -400, 370, 60, 230, -105, 195, -310, 30, 805, 85, 340, -105, -115, 115, -650, -45,...
[ 40405, -80, -195, 410, -360, -40, 480, -1365, 270, 515, 415, -435, 665, -985, -620, 230, 235, 215, 180, -145, 320, 1965, 330, -590, 155, 385, 10, -100, -380, -255, 500, 390, -320, 375, -220, -10, 190, 625, 425, -100, -60, 55, -820, ...
[ 189738, -202281, 105026, -211822, 399083, -78673, -428403, 343923, 27404, -94987, 221191, -31553, -74591, -12863, -49851, -147705, 239537, -56344, -18230, -184053, -143066, 439717, 7738, 19412, -42178, 64391, -56159, 44631, -13914, -162665, 141142, 46116...
[ 1735583400000, 86400000, 259200000, 86400000, 172800000, 86400000, 259200000, 86400000, 86400000, 86400000, 86400000, 259200000, 86400000, 86400000, 86400000, 86400000, 259200000, 86400000, 86400000, 86400000, 86400000, 259200000, 86400000, 86400000, 86400000, 86400...
[ 53460, 1550, -970, -110, 1405, -1415, 1250, -775, -910, 20, 845, 305, -1160, -1145, 70, -745, -755, 1325, 45, 145, -1110, 1925, -680, -50, -1690, 3890, 1000, -800, 305, -1045, 2440, -2295, -1045, -1260, -1680, 180, -665, 700, -690, -835, ...
[ 54640, -630, 2320, -180, -470, 500, -500, 825, -660, -865, 630, 680, -785, -1060, -60, -570, -1745, 1210, 805, -575, 25, 305, 450, -15, -1085, 90, 4230, -230, -980, 140, -160, 230, -1895, -400, -1580, -2655, 1955, 160, -345, -360, -210,...
[ 52600, 1400, -610, 185, 820, -210, 175, -760, -995, -275, 470, 800, -1005, -695, -455, -460, -390, 200, 205, 100, 0, 935, -135, -240, -545, 1885, 1175, 220, -695, 445, 755, -515, -1890, -415, -1390, -1520, -100, 325, 185, -985, 915, 8...
[ 53270, -305, 1695, -780, -55, 1540, -1395, 805, -1505, -165, 200, 660, -325, -525, -1145, 65, -410, -815, 1325, 20, 90, -870, 1700, -690, -170, -1365, 4210, 520, -870, 200, -460, 1015, -1780, -670, -1265, -1645, 15, -265, 620, -995, -27...
[ 363281, -1287464, 1568660, -88894, -96641, 65367, -441991, 442343, 22042, -94250, 41738, -47705, 112937, -112596, -63998, 113796, -355906, 31093, 303108, -144167, 76406, -242468, 204694, 40856, 889, -1150846, 1315023, -90641, -102141, 68623, -105351, 116...
[ 1767119400000, 86400000, 86400000, 259200000, 172800000, 86400000, 86400000, 259200000, 86400000, 86400000, 86400000, 86400000, 259200000, 86400000, 86400000, 86400000, 86400000, 259200000, 86400000, 86400000, 86400000, 86400000, 259200000, 86400000, 86400000, 86400...
[ 46300, -165, 270, 275, -180, 320, 1265, -185, -490, -455, -55, 100, 100, 95, -45, 450, -1690, 90, 600, -35, -1165, 680, 670, 225, 710, -35, -550, -35, -310, 45, -470, -525, 365, -1125, -145, 400, -595, -110, -1940, -840, 385, -310, ...
[ 47190, -405, 910, 325, 100, 85, 505, 890, -410, -570, -535, 525, -160, 220, -790, 465, -655, 40, -110, 205, -700, -250, 405, 1000, 355, 445, -340, -240, -680, 530, -365, -820, 175, -605, -475, 600, -560, -400, -1790, -700, -230, 55, ...
[ 46260, 390, 85, 200, 65, 465, 540, 1295, -1260, -120, -710, 90, 65, 15, -215, 655, -130, -870, 50, 285, -505, -630, 1035, 355, 270, 230, 315, -595, -510, 130, -240, -650, -40, -525, -480, 1190, -1125, -25, -685, -1855, 105, -500, -4...
[ 47100, 755, -120, 260, 290, -95, 510, 1240, -455, -155, -715, 40, -150, 215, -120, 150, 215, -1290, -10, 320, 195, -1285, 705, 720, 255, 515, 620, -680, -365, -275, 195, -720, -145, -320, -765, 185, 110, -245, -490, -1940, -840, 565, ...
[ 103792, -203441, 160707, 53447, -46687, -29855, 8891, -225650, 180997, -179049, 126813, 77172, 28750, 84538, -11844, -119499, 15188, 72330, -14590, 20806, -242195, 131897, -151892, 205192, 39876, -36208, -184206, -6331, 161632, 59973, -58487, 8709, -27...

[ 1609353000000, 86400000, 86400000, 86400000, 345600000, 86400000, 86400000, 86400000, 259200000, 86400000, 86400000, 86400000, 86400000, 259200000, 86400000, 86400000, 86400000, 86400000, 259200000, 86400000, 86400000, 86400000, 345600000, 86400000, 86400000, 864000...

[ 29375, -200, 70, -75, 80, 15, 135, -1100, -360, 590, 50, -125, -215, -660, 670, -500, -1000, 800, 1810, 490, 60, 340, 505, -365, 160, -215, -85, 300, 320, 180, -200, 320, 420, 50, 100, -695, -395, -670, 970, 535, 265, 25, 165, -18...

[ 29590, -25, -385, 200, -60, -265, 375, -700, -520, 70, 170, 345, -405, -490, -110, -60, -690, -50, 1215, 1345, 635, 95, 550, -20, -420, 375, -85, 15, -475, 960, 5, 315, 165, -105, 235, -430, -635, -500, 10, 1345, 305, 40, -45, -75...

[ 29155, -50, -55, 5, 150, 10, 1195, -1110, -990, -60, 105, 405, -425, -355, 510, -630, -60, -490, 1700, 500, 450, 25, 360, 535, -670, 260, -10, -60, 200, 205, 165, 70, 325, -5, -5, -45, -505, -395, 260, 375, 710, -170, 225, -105, ...

[ 29255, -20, -110, -70, 105, -10, 155, -130, -1070, -285, 640, 45, -125, -330, -510, 400, -280, -945, 1140, 1445, 525, -155, 555, 305, -245, 135, -55, -20, -15, 415, 20, 145, 480, -25, 95, -115, -485, -360, -545, 1065, 330, 295, 145,...

[ 164605, 16928, -62159, 5381, -16362, -107930, -105724, -153974, 184137, -141250, 141528, 24964, 48369, -50393, -400505, 290738, -593700, -1796281, -179094, 2346494, 301649, -89906, -142086, 465138, -340022, 276664, 7260, 60812, -235739, 199031, -41225, 1...

[ 1640889000000, 86400000, 86400000, 86400000, 86400000, 259200000, 86400000, 86400000, 86400000, 86400000, 259200000, 86400000, 86400000, 86400000, 86400000, 259200000, 86400000, 86400000, 86400000, 86400000, 259200000, 86400000, 86400000, 86400000, 86400000, 2592000...

[ 38340, -940, 420, 1355, 1360, -335, 80, 985, 185, -770, -1180, -320, 80, -280, 200, 100, 50, 380, 65, -575, 380, 105, -205, 2100, -900, -600, -580, 80, 500, -1380, -900, 450, 1730, -1600, -180, -420, -35, 135, -580, 40, 1300, 740, -...

[ 39250, -440, 240, 600, 850, 1475, -255, 280, 640, -235, -1085, -330, -120, -330, -320, 480, 10, 230, 310, -410, 170, 45, 45, -50, 950, -1395, 715, -480, 375, -695, -900, -780, 1015, 265, -120, -400, -570, 0, 90, -105, 135, 1355, -28...

[ 38325, 365, -840, 1320, 1825, -355, -10, 790, 330, 345, -1605, -440, -530, -75, -200, 245, -40, 300, 280, -40, -100, 755, -395, 1300, 675, -1855, -270, -165, 195, -35, -1045, -585, 1485, -95, -1145, -160, -430, -210, 240, -95, 985, 50...

[ 38605, 455, -945, 510, 1080, 1375, -350, 420, 640, 375, -1185, -805, -235, -95, -645, 630, 95, 85, 405, -35, -475, 230, 435, -525, 2070, -1535, -170, -135, 15, 5, -890, -1035, 400, 1500, -1145, -180, -430, -345, 285, -220, 380, 855, ...

[ 322606, -50935, -147894, 158324, -106971, 382127, -103286, -91918, 136458, -94630, 135640, -2611, 11897, -23044, -107799, 90970, -56659, 46609, 10526, 167, -22881, -96277, 72329, -329663, 39069, 121787, 203162, -69374, 6509, -205585, 152520, -424104, 1...

[ 1672338600000, 86400000, 86400000, 86400000, 86400000, 259200000, 86400000, 86400000, 86400000, 86400000, 259200000, 86400000, 86400000, 86400000, 86400000, 259200000, 86400000, 86400000, 86400000, 86400000, 259200000, 86400000, 86400000, 86400000, 86400000, 2592000...

[ 47310, 160, -70, 190, 1320, -790, -1100, -935, 235, -295, 595, -315, -655, 85, 590, -505, 620, 460, -1480, 1920, 235, -695, 790, -330, 280, -300, 1595, 305, 590, -190, -1225, -855, 1985, -630, -1255, 740, 190, -1650, -800, -740, 160, ...

[ 49490, 2060, -380, 210, 250, 545, -1115, -805, 240, -110, -5, -195, -310, -145, 375, 75, -100, 310, -610, -225, 2135, -620, 20, 350, -660, 615, 90, 980, 650, 500, -1030, -705, 100, 865, -1210, -155, 1050, -1530, -1010, -560, -225, -40...

[ 47200, 395, -195, 300, 1300, -280, -430, -1390, -330, 225, -315, 355, -565, -270, 470, -170, 210, 390, 175, 50, 670, -95, 150, 50, -255, 155, 965, 575, 350, 325, -770, -655, 925, -115, -510, -490, 495, -420, -2075, -400, -410, -305, ...

[ 48820, 1745, -35, 165, 150, 670, -860, -650, -745, 150, -145, 380, -320, -425, 60, 375, -250, 555, 520, -1735, 2155, 275, -525, 585, -480, 155, -275, 2065, 190, 485, -845, -625, -810, 1755, -485, -1385, 780, -485, -1510, -480, -320, -...

[ 487324, 413566, -62704, 12385, 23522, -221821, 79341, -130207, 252419, -15154, -55922, 71450, 15162, -51660, 18944, -38162, -22435, -99359, -294275, -206227, 570179, -108806, -1039528, 1203455, -551887, -709607, -40959, 1092292, -493178, 439882, 108220, ...

[ 1703788200000, 86400000, 86400000, 86400000, 345600000, 86400000, 86400000, 86400000, 86400000, 259200000, 86400000, 86400000, 86400000, 86400000, 259200000, 86400000, 86400000, 86400000, 86400000, 259200000, 86400000, 86400000, 86400000, 345600000, 86400000, 864000...

[ 40545, -335, 400, -315, -70, 1005, -1885, 460, 70, 470, -155, 775, -575, -1195, 95, 400, 290, 160, -250, -100, 2510, 325, -435, 0, 535, -75, -610, 125, -275, 400, 150, 50, 320, -160, -220, 260, 555, 255, 260, -250, -420, -500, 555, ...

[ 40955, -40, -385, 180, 5, 295, -1100, 275, 330, -105, 420, 0, 85, -1015, -175, 585, 5, 135, -440, 300, 750, 1850, 100, -395, 295, 200, -260, -15, -220, -275, 810, 10, -50, 360, -450, -30, 450, 520, 190, 0, -240, -715, -180, -1400,...

[ 40200, -10, -195, 300, -295, 795, 490, -1890, 305, 270, 165, 215, 50, -905, -350, 200, 0, 240, 125, 285, 1615, 385, 205, -625, 460, 265, -205, -95, -400, 370, 60, 230, -105, 195, -310, 30, 805, 85, 340, -105, -115, 115, -650, -45,...

[ 40405, -80, -195, 410, -360, -40, 480, -1365, 270, 515, 415, -435, 665, -985, -620, 230, 235, 215, 180, -145, 320, 1965, 330, -590, 155, 385, 10, -100, -380, -255, 500, 390, -320, 375, -220, -10, 190, 625, 425, -100, -60, 55, -820, ...

[ 189738, -202281, 105026, -211822, 399083, -78673, -428403, 343923, 27404, -94987, 221191, -31553, -74591, -12863, -49851, -147705, 239537, -56344, -18230, -184053, -143066, 439717, 7738, 19412, -42178, 64391, -56159, 44631, -13914, -162665, 141142, 46116...

[ 1735583400000, 86400000, 259200000, 86400000, 172800000, 86400000, 259200000, 86400000, 86400000, 86400000, 86400000, 259200000, 86400000, 86400000, 86400000, 86400000, 259200000, 86400000, 86400000, 86400000, 86400000, 259200000, 86400000, 86400000, 86400000, 86400...

[ 53460, 1550, -970, -110, 1405, -1415, 1250, -775, -910, 20, 845, 305, -1160, -1145, 70, -745, -755, 1325, 45, 145, -1110, 1925, -680, -50, -1690, 3890, 1000, -800, 305, -1045, 2440, -2295, -1045, -1260, -1680, 180, -665, 700, -690, -835, ...

[ 54640, -630, 2320, -180, -470, 500, -500, 825, -660, -865, 630, 680, -785, -1060, -60, -570, -1745, 1210, 805, -575, 25, 305, 450, -15, -1085, 90, 4230, -230, -980, 140, -160, 230, -1895, -400, -1580, -2655, 1955, 160, -345, -360, -210,...

[ 52600, 1400, -610, 185, 820, -210, 175, -760, -995, -275, 470, 800, -1005, -695, -455, -460, -390, 200, 205, 100, 0, 935, -135, -240, -545, 1885, 1175, 220, -695, 445, 755, -515, -1890, -415, -1390, -1520, -100, 325, 185, -985, 915, 8...

[ 53270, -305, 1695, -780, -55, 1540, -1395, 805, -1505, -165, 200, 660, -325, -525, -1145, 65, -410, -815, 1325, 20, 90, -870, 1700, -690, -170, -1365, 4210, 520, -870, 200, -460, 1015, -1780, -670, -1265, -1645, 15, -265, 620, -995, -27...

[ 363281, -1287464, 1568660, -88894, -96641, 65367, -441991, 442343, 22042, -94250, 41738, -47705, 112937, -112596, -63998, 113796, -355906, 31093, 303108, -144167, 76406, -242468, 204694, 40856, 889, -1150846, 1315023, -90641, -102141, 68623, -105351, 116...

[ 1767119400000, 86400000, 86400000, 259200000, 172800000, 86400000, 86400000, 259200000, 86400000, 86400000, 86400000, 86400000, 259200000, 86400000, 86400000, 86400000, 86400000, 259200000, 86400000, 86400000, 86400000, 86400000, 259200000, 86400000, 86400000, 86400...

[ 46300, -165, 270, 275, -180, 320, 1265, -185, -490, -455, -55, 100, 100, 95, -45, 450, -1690, 90, 600, -35, -1165, 680, 670, 225, 710, -35, -550, -35, -310, 45, -470, -525, 365, -1125, -145, 400, -595, -110, -1940, -840, 385, -310, ...

[ 47190, -405, 910, 325, 100, 85, 505, 890, -410, -570, -535, 525, -160, 220, -790, 465, -655, 40, -110, 205, -700, -250, 405, 1000, 355, 445, -340, -240, -680, 530, -365, -820, 175, -605, -475, 600, -560, -400, -1790, -700, -230, 55, ...

[ 46260, 390, 85, 200, 65, 465, 540, 1295, -1260, -120, -710, 90, 65, 15, -215, 655, -130, -870, 50, 285, -505, -630, 1035, 355, 270, 230, 315, -595, -510, 130, -240, -650, -40, -525, -480, 1190, -1125, -25, -685, -1855, 105, -500, -4...

[ 47100, 755, -120, 260, 290, -95, 510, 1240, -455, -155, -715, 40, -150, 215, -120, 150, 215, -1290, -10, 320, 195, -1285, 705, 720, 255, 515, 620, -680, -365, -275, 195, -720, -145, -320, -765, 185, 110, -245, -490, -1940, -840, 565, ...

[ 103792, -203441, 160707, 53447, -46687, -29855, 8891, -225650, 180997, -179049, 126813, 77172, 28750, 84538, -11844, -119499, 15188, 72330, -14590, 20806, -242195, 131897, -151892, 205192, 39876, -36208, -184206, -6331, 161632, 59973, -58487, 8709, -27...