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

text listlengths 57 249
[ 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...
[ 56310, 310, 495, -495, 500, 515, 970, -585, -1900, -110, -915, -75, 500, 500, 100, 875, 730, 995, 95, -685, -625, 120, -105, 1300, -1200, 2400, 3210, 20, 820, -450, -490, 490, -400, -100, -105, -395, 400, -320, 720, 0, -10, -590, -7...
[ 56415, -135, 350, -280, 180, 1055, 5, -150, -1445, -355, -410, -170, -210, 740, 640, -820, 1675, 850, 625, -220, -810, -200, -100, 50, -555, 1105, 2110, 3415, -25, 335, -325, -10, 0, -390, -100, -165, 90, -635, 330, 520, -35, -115, ...
[ 55400, -185, 260, 90, 195, 440, 1100, -200, -300, -2200, -570, 170, 240, 5860, -4685, -135, 845, 920, 145, 100, -290, -530, -230, 1350, 10, 485, 3210, 405, 590, -90, -300, -270, 365, -595, -35, -265, -100, 100, 300, 500, -455, 5, -5...
[ 55580, -525, 105, 55, 20, 900, 80, 930, -900, -1620, -370, -580, -65, 585, 495, 10, 960, 805, 870, 125, -220, -1195, 260, 130, 800, -695, 2395, 2980, -105, 840, -485, -225, 515, -695, -95, -125, -380, 420, -540, 1205, -545, -25, -43...
[ 234984, 76461, -104937, -45267, -460002, 601612, -176653, -112625, -48346, 129884, -36595, -413419, -151494, 348895, 102924, -1083945, 553087, 643068, 125030, -72207, -43787, 28370, -3115, -119364, -933191, -196081, 86566, 1407433, -204122, -148024, 128118...
[ 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...
[ 105300, 100, 2700, -500, 60, 1850, 65, 3585, 1220, -6385, -3095, 800, 4235, -1335, 1475, -475, -500, 30, -1530, -2015, -1985, 3000, -3500, 6605, -1160, -2145, -1300, 2605, 995, -1600, -2900, -355, 655, -2900, -2100, 75, -4575, 30, 3720, 8...
[ 107090, -365, 2105, 1040, 50, 360, 1420, 1280, 1910, -3665, -2745, -3350, 2865, 3685, -1385, 1480, -365, -70, -660, -1880, -1715, 690, -2595, -6500, 10960, -2360, -255, -745, 5805, -2225, -2360, -1185, -630, -2480, -1025, -1460, -2585, -540, ...
[ 103500, -490, 1490, -200, 1550, 1705, -655, 2660, 1680, -640, -5605, -2495, 4165, 935, -1125, 2625, -2380, -420, 400, -1200, -2400, 100, -915, 4405, 210, -3630, -1215, 3655, 2190, 1075, -5560, -1125, 80, -1590, -2510, -1270, -2000, -2825, 4...
[ 105315, 725, -140, 1840, -45, 245, 2130, 85, 3545, 55, -5730, -2750, 280, 4965, -2185, 2375, -805, -600, 390, -1115, -2965, 500, -520, -4530, 8670, -3200, -1090, -1880, 5805, -860, -1770, -2545, -5, -790, -2250, -2655, -970, -2515, 880, 3...
[ 129545, -6435, 12480, 49519, -44692, -121754, 166102, -120419, -111562, -104984, 295859, -436621, 270857, 115977, 29140, -525946, 391992, 66140, 124528, -85960, 92616, -160506, -9392, -327043, 361497, 126008, 44095, -163884, 1455, -205911, 315541, -13400...
[ 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...
[ 85500, -1450, -530, 635, 4135, -2690, -2600, 2550, 960, 3895, 2900, 95, -880, 1680, -1300, -400, -1300, 800, 1000, 0, 500, -500, 3010, 490, 1300, 4200, 680, -280, 400, -690, 375, 30, -270, 25, -270, 290, -1275, 2025, 1685, -1555, -1265,...
[ 87000, 50, -880, -660, -905, 3975, -2750, -2330, 4500, -4800, 12920, 145, -745, 465, -935, -250, -600, -580, 720, 1165, 995, -1500, 540, 90, 2370, 1100, 5160, -155, 895, -440, 680, -180, 45, -265, -435, 140, -1445, -100, 2875, 295, -166...
[ 84320, 620, -2200, 895, 3395, 465, -2860, -495, 880, 3695, 3550, -335, 5, 680, 25, -1300, -1000, 155, 645, 1145, 755, -500, 1655, 435, 1795, 3215, 680, -190, 695, 200, -685, 300, -200, 35, 270, 570, -325, -250, 2000, 250, 45, -2295, ...
[ 86090, 1550, -2515, -565, 775, 3860, -2915, -2590, 3350, -815, 8830, 20, -325, -350, 1305, -1430, -550, -910, 1320, 230, 1065, 200, -1565, 3280, -675, 1100, 5595, 40, 400, 165, -335, 215, -155, 75, 60, -150, 135, -1620, 2025, 2015, -154...
[ 252100, 129086, -53975, -137205, -403130, 386548, -280439, -1746589, 1566324, -5572327, 6323214, 7599, -34258, -24214, 1263, 19775, 17794, -174597, 73826, 46772, 13886, -60057, -364354, -13715, 207655, -1873965, 2064036, 60462, -1121586, 1120372, -66576, ...
[ 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...
[ 86840, 1955, -115, -1300, 1700, 1600, -5280, 560, 4195, -65, 770, 525, -1190, -15, -15, -85, -1400, 1000, 0, 1020, 2390, 1230, 65, -105, 1400, -750, -340, -410, 1860, 140, -690, -710, 405, 970, -480, 0, 510, 995, 1165, -165, 280, -745...
[ 86840, -560, 1800, -900, 500, -550, -5240, 2665, 675, 3810, 840, 1070, -920, -260, -485, -85, -1015, 295, 975, 445, 290, 2990, 550, 150, 1135, -580, -455, 25, -95, 1020, 300, -655, -95, 495, 105, -300, 350, 790, 820, 1075, 300, -1135,...
[ 85350, 550, 550, -75, -15, 1410, 5, -3375, 2775, 1425, -455, 1050, 900, -2300, 205, -430, -495, 470, 755, 295, 1515, 1345, 435, 1280, -55, -40, -1125, 250, 1165, 35, 150, 150, -1205, 1080, -220, -405, 980, 270, 1165, 460, 150, -125, ...
[ 86660, 625, 1280, -120, -935, 1950, -360, -2870, -630, 5125, -450, 930, 460, -1365, 5, -580, -375, -860, 1455, 715, 285, 2105, 1100, 160, 565, 580, -1170, 210, 145, 1045, 80, 340, -1420, 635, 45, -180, -80, 790, 1165, 1115, 35, -120, ...
[ 124115, 26885, 41674, -8214, -49295, -125274, -709151, 629635, -722128, 948259, 12349, -19242, -54169, 52654, -83639, 96901, -109474, -110501, 116382, 13541, -232762, 268155, -155488, 163666, 46344, 13836, -27616, -6721, -187298, 180080, -12911, -10080, ...
[ 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...
[ 133105, 7440, 3020, 345, -1420, 2685, -7465, -500, -8140, 1710, -1970, 610, -3400, 2690, 0, 4225, -420, 2205, -275, 1765, 145, 265, -1685, 2210, 365, -5175, 3550, 2325, 960, -1915, 3555, -7945, 2145, -900, -4825, 2675, 325, 115, -3090, -4...
[ 134800, -1770, 10995, 1660, -585, 700, -5950, -2150, -5240, -880, 620, 545, -3510, 365, 0, 1600, 4360, -1735, 2340, 180, 2760, -285, -780, 1060, 660, -4460, 1800, 2030, 570, 115, -2715, -1490, -5940, 5960, -3030, -1550, 2550, 950, -4950, ...
[ 131000, 7675, 680, 1835, -1500, 1705, -2220, -5195, -2345, -4655, 780, 1120, -2525, -760, 155, 3250, 1000, 1610, 355, 525, 810, 295, 485, 395, 385, -960, -1000, 3305, -505, 305, 610, -10, -5205, 850, -1760, -2490, 1300, 500, 200, -2600, ...
[ 134255, -945, 10215, 2340, -370, -75, -320, -6140, -1650, -5510, 1495, -890, -550, -2845, 2455, 430, 4025, -225, 2305, -410, 995, 10, 1180, -1280, 1740, -490, -1410, 660, 1265, 1390, -4330, 4870, -8270, 4375, -2110, -3600, 2695, 500, -465, ...
[ 180222, -397585, 505904, -18427, 31047, -120827, -63486, 126038, -23715, 19886, -2357, 17586, -77572, -266790, 10345, 28008, 272523, -475558, 99562, 210996, 140830, 50987, 4075, -45529, 75979, -96934, -31160, 48052, 8819, 12714, -129619, 13595, -484982...
[ 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...
[ 110290, -210, -1460, -950, -560, 640, -40, -2330, 3380, -180, -1500, -730, 1730, 2000, -2300, 1520, -970, -2150, 1290, -1690, -100, 790, -320, -1170, 1540, -680, -260, -260, 460, -2750, 970, 130, -550, 10, -1810, -1340, -80, 220, -2500, -...
[ 113390, 1700, -1160, -1130, 60, 30, 390, -1700, -1700, 3850, -1050, -580, -550, 2200, -370, 1100, -100, -2000, -340, -60, -570, -130, 540, -1230, 490, 960, -1250, 530, -20, -2310, -210, 400, -270, -990, -10, -1610, -480, -890, -1070, -113...
[ 110270, 970, -730, -2090, -520, 400, 50, 1020, -380, 750, -960, -240, -500, 3100, -910, 370, 490, -2050, -1260, 60, -950, -30, 640, 280, -1090, 40, -360, 500, -650, -180, 690, -2110, 0, -1070, 640, -750, -1610, 1110, -2110, -290, -3370,...
[ 112950, 2640, -760, -1420, -980, 320, 330, -580, -520, 2580, -1240, -140, -1920, 2220, 1710, -1350, 780, -940, -2200, 1280, -1790, -210, 1030, -330, -1140, 1520, -460, -450, -50, 120, -2560, 260, 900, -1280, 810, -580, -2790, -760, 700, -...
[ 381216, 278910, -27765, 98945, -45317, 17907, 431, -97994, -379195, 453988, 42074, -229030, 159047, -51798, 112896, -18727, -4405, 10762, -29206, 42216, -20441, 8629, -30354, 26441, 2326, 25715, -64974, -156534, 49285, 126020, -232843, 239695, -76609, ...

[ 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...

[ 56310, 310, 495, -495, 500, 515, 970, -585, -1900, -110, -915, -75, 500, 500, 100, 875, 730, 995, 95, -685, -625, 120, -105, 1300, -1200, 2400, 3210, 20, 820, -450, -490, 490, -400, -100, -105, -395, 400, -320, 720, 0, -10, -590, -7...

[ 56415, -135, 350, -280, 180, 1055, 5, -150, -1445, -355, -410, -170, -210, 740, 640, -820, 1675, 850, 625, -220, -810, -200, -100, 50, -555, 1105, 2110, 3415, -25, 335, -325, -10, 0, -390, -100, -165, 90, -635, 330, 520, -35, -115, ...

[ 55400, -185, 260, 90, 195, 440, 1100, -200, -300, -2200, -570, 170, 240, 5860, -4685, -135, 845, 920, 145, 100, -290, -530, -230, 1350, 10, 485, 3210, 405, 590, -90, -300, -270, 365, -595, -35, -265, -100, 100, 300, 500, -455, 5, -5...

[ 55580, -525, 105, 55, 20, 900, 80, 930, -900, -1620, -370, -580, -65, 585, 495, 10, 960, 805, 870, 125, -220, -1195, 260, 130, 800, -695, 2395, 2980, -105, 840, -485, -225, 515, -695, -95, -125, -380, 420, -540, 1205, -545, -25, -43...

[ 234984, 76461, -104937, -45267, -460002, 601612, -176653, -112625, -48346, 129884, -36595, -413419, -151494, 348895, 102924, -1083945, 553087, 643068, 125030, -72207, -43787, 28370, -3115, -119364, -933191, -196081, 86566, 1407433, -204122, -148024, 128118...

[ 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...

[ 105300, 100, 2700, -500, 60, 1850, 65, 3585, 1220, -6385, -3095, 800, 4235, -1335, 1475, -475, -500, 30, -1530, -2015, -1985, 3000, -3500, 6605, -1160, -2145, -1300, 2605, 995, -1600, -2900, -355, 655, -2900, -2100, 75, -4575, 30, 3720, 8...

[ 107090, -365, 2105, 1040, 50, 360, 1420, 1280, 1910, -3665, -2745, -3350, 2865, 3685, -1385, 1480, -365, -70, -660, -1880, -1715, 690, -2595, -6500, 10960, -2360, -255, -745, 5805, -2225, -2360, -1185, -630, -2480, -1025, -1460, -2585, -540, ...

[ 103500, -490, 1490, -200, 1550, 1705, -655, 2660, 1680, -640, -5605, -2495, 4165, 935, -1125, 2625, -2380, -420, 400, -1200, -2400, 100, -915, 4405, 210, -3630, -1215, 3655, 2190, 1075, -5560, -1125, 80, -1590, -2510, -1270, -2000, -2825, 4...

[ 105315, 725, -140, 1840, -45, 245, 2130, 85, 3545, 55, -5730, -2750, 280, 4965, -2185, 2375, -805, -600, 390, -1115, -2965, 500, -520, -4530, 8670, -3200, -1090, -1880, 5805, -860, -1770, -2545, -5, -790, -2250, -2655, -970, -2515, 880, 3...

[ 129545, -6435, 12480, 49519, -44692, -121754, 166102, -120419, -111562, -104984, 295859, -436621, 270857, 115977, 29140, -525946, 391992, 66140, 124528, -85960, 92616, -160506, -9392, -327043, 361497, 126008, 44095, -163884, 1455, -205911, 315541, -13400...

[ 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...

[ 85500, -1450, -530, 635, 4135, -2690, -2600, 2550, 960, 3895, 2900, 95, -880, 1680, -1300, -400, -1300, 800, 1000, 0, 500, -500, 3010, 490, 1300, 4200, 680, -280, 400, -690, 375, 30, -270, 25, -270, 290, -1275, 2025, 1685, -1555, -1265,...

[ 87000, 50, -880, -660, -905, 3975, -2750, -2330, 4500, -4800, 12920, 145, -745, 465, -935, -250, -600, -580, 720, 1165, 995, -1500, 540, 90, 2370, 1100, 5160, -155, 895, -440, 680, -180, 45, -265, -435, 140, -1445, -100, 2875, 295, -166...

[ 84320, 620, -2200, 895, 3395, 465, -2860, -495, 880, 3695, 3550, -335, 5, 680, 25, -1300, -1000, 155, 645, 1145, 755, -500, 1655, 435, 1795, 3215, 680, -190, 695, 200, -685, 300, -200, 35, 270, 570, -325, -250, 2000, 250, 45, -2295, ...

[ 86090, 1550, -2515, -565, 775, 3860, -2915, -2590, 3350, -815, 8830, 20, -325, -350, 1305, -1430, -550, -910, 1320, 230, 1065, 200, -1565, 3280, -675, 1100, 5595, 40, 400, 165, -335, 215, -155, 75, 60, -150, 135, -1620, 2025, 2015, -154...

[ 252100, 129086, -53975, -137205, -403130, 386548, -280439, -1746589, 1566324, -5572327, 6323214, 7599, -34258, -24214, 1263, 19775, 17794, -174597, 73826, 46772, 13886, -60057, -364354, -13715, 207655, -1873965, 2064036, 60462, -1121586, 1120372, -66576, ...

[ 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...

[ 86840, 1955, -115, -1300, 1700, 1600, -5280, 560, 4195, -65, 770, 525, -1190, -15, -15, -85, -1400, 1000, 0, 1020, 2390, 1230, 65, -105, 1400, -750, -340, -410, 1860, 140, -690, -710, 405, 970, -480, 0, 510, 995, 1165, -165, 280, -745...

[ 86840, -560, 1800, -900, 500, -550, -5240, 2665, 675, 3810, 840, 1070, -920, -260, -485, -85, -1015, 295, 975, 445, 290, 2990, 550, 150, 1135, -580, -455, 25, -95, 1020, 300, -655, -95, 495, 105, -300, 350, 790, 820, 1075, 300, -1135,...

[ 85350, 550, 550, -75, -15, 1410, 5, -3375, 2775, 1425, -455, 1050, 900, -2300, 205, -430, -495, 470, 755, 295, 1515, 1345, 435, 1280, -55, -40, -1125, 250, 1165, 35, 150, 150, -1205, 1080, -220, -405, 980, 270, 1165, 460, 150, -125, ...

[ 86660, 625, 1280, -120, -935, 1950, -360, -2870, -630, 5125, -450, 930, 460, -1365, 5, -580, -375, -860, 1455, 715, 285, 2105, 1100, 160, 565, 580, -1170, 210, 145, 1045, 80, 340, -1420, 635, 45, -180, -80, 790, 1165, 1115, 35, -120, ...

[ 124115, 26885, 41674, -8214, -49295, -125274, -709151, 629635, -722128, 948259, 12349, -19242, -54169, 52654, -83639, 96901, -109474, -110501, 116382, 13541, -232762, 268155, -155488, 163666, 46344, 13836, -27616, -6721, -187298, 180080, -12911, -10080, ...

[ 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...

[ 133105, 7440, 3020, 345, -1420, 2685, -7465, -500, -8140, 1710, -1970, 610, -3400, 2690, 0, 4225, -420, 2205, -275, 1765, 145, 265, -1685, 2210, 365, -5175, 3550, 2325, 960, -1915, 3555, -7945, 2145, -900, -4825, 2675, 325, 115, -3090, -4...

[ 134800, -1770, 10995, 1660, -585, 700, -5950, -2150, -5240, -880, 620, 545, -3510, 365, 0, 1600, 4360, -1735, 2340, 180, 2760, -285, -780, 1060, 660, -4460, 1800, 2030, 570, 115, -2715, -1490, -5940, 5960, -3030, -1550, 2550, 950, -4950, ...

[ 131000, 7675, 680, 1835, -1500, 1705, -2220, -5195, -2345, -4655, 780, 1120, -2525, -760, 155, 3250, 1000, 1610, 355, 525, 810, 295, 485, 395, 385, -960, -1000, 3305, -505, 305, 610, -10, -5205, 850, -1760, -2490, 1300, 500, 200, -2600, ...

[ 134255, -945, 10215, 2340, -370, -75, -320, -6140, -1650, -5510, 1495, -890, -550, -2845, 2455, 430, 4025, -225, 2305, -410, 995, 10, 1180, -1280, 1740, -490, -1410, 660, 1265, 1390, -4330, 4870, -8270, 4375, -2110, -3600, 2695, 500, -465, ...

[ 180222, -397585, 505904, -18427, 31047, -120827, -63486, 126038, -23715, 19886, -2357, 17586, -77572, -266790, 10345, 28008, 272523, -475558, 99562, 210996, 140830, 50987, 4075, -45529, 75979, -96934, -31160, 48052, 8819, 12714, -129619, 13595, -484982...

[ 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...

[ 110290, -210, -1460, -950, -560, 640, -40, -2330, 3380, -180, -1500, -730, 1730, 2000, -2300, 1520, -970, -2150, 1290, -1690, -100, 790, -320, -1170, 1540, -680, -260, -260, 460, -2750, 970, 130, -550, 10, -1810, -1340, -80, 220, -2500, -...

[ 113390, 1700, -1160, -1130, 60, 30, 390, -1700, -1700, 3850, -1050, -580, -550, 2200, -370, 1100, -100, -2000, -340, -60, -570, -130, 540, -1230, 490, 960, -1250, 530, -20, -2310, -210, 400, -270, -990, -10, -1610, -480, -890, -1070, -113...

[ 110270, 970, -730, -2090, -520, 400, 50, 1020, -380, 750, -960, -240, -500, 3100, -910, 370, 490, -2050, -1260, 60, -950, -30, 640, 280, -1090, 40, -360, 500, -650, -180, 690, -2110, 0, -1070, 640, -750, -1610, 1110, -2110, -290, -3370,...

[ 112950, 2640, -760, -1420, -980, 320, 330, -580, -520, 2580, -1240, -140, -1920, 2220, 1710, -1350, 780, -940, -2200, 1280, -1790, -210, 1030, -330, -1140, 1520, -460, -450, -50, 120, -2560, 260, 900, -1280, 810, -580, -2790, -760, 700, -...

[ 381216, 278910, -27765, 98945, -45317, 17907, 431, -97994, -379195, 453988, 42074, -229030, 159047, -51798, 112896, -18727, -4405, 10762, -29206, 42216, -20441, 8629, -30354, 26441, 2326, 25715, -64974, -156534, 49285, 126020, -232843, 239695, -76609, ...