2015-11-03T09:14:00.150Z|I-OCEAN7-304-XXXX|  27.61  12.927  40.315  34.439 1499.7292 09:13:47.34M
2015-11-03T09:14:00.355Z|I-OCEAN7-304-XXXX|  27.61  12.927  40.317  34.441 1499.7317 09:13:47.54M
2015-11-03T09:14:00.555Z|I-OCEAN7-304-XXXX|  27.61  12.927  40.319  34.442 1499.7329 09:13:47.74M
2015-11-03T09:14:00.760Z|I-OCEAN7-304-XXXX|  27.63  12.926  40.320  34.443 1499.7338 09:13:47.94M
2015-11-03T09:14:00.968Z|I-OCEAN7-304-XXXX|  27.64  12.926  40.320  34.444 1499.7336 09:13:48.16M
2015-11-03T09:14:01.167Z|I-OCEAN7-304-XXXX|  27.64  12.926  40.323  34.447 1499.7367 09:13:48.36M
2015-11-03T09:14:01.385Z|I-OCEAN7-304-XXXX|  27.69  12.926  40.322  34.446 1499.7369 09:13:48.56M
2015-11-03T09:14:01.575Z|I-OCEAN7-304-XXXX|  27.66  12.926  40.323  34.447 1499.7363 09:13:48.77M
2015-11-03T09:14:01.775Z|I-OCEAN7-304-XXXX|  27.63  12.926  40.322  34.446 1499.7352 09:13:48.96M
2015-11-03T09:14:01.975Z|I-OCEAN7-304-XXXX|  27.63  12.926  40.322  34.446 1499.7354 09:13:49.17M
2015-11-03T09:14:02.180Z|I-OCEAN7-304-XXXX|  27.68  12.926  40.321  34.445 1499.7356 09:13:49.37M
2015-11-03T09:14:02.380Z|I-OCEAN7-304-XXXX|  27.68  12.926  40.321  34.446 1499.7350 09:13:49.57M
2015-11-03T09:14:02.586Z|I-OCEAN7-304-XXXX|  27.68  12.926  40.322  34.447 1499.7361 09:13:49.77M
2015-11-03T09:14:02.790Z|I-OCEAN7-304-XXXX|  27.68  12.925  40.316  34.440 1499.7277 09:13:49.97M
2015-11-03T09:14:02.995Z|I-OCEAN7-304-XXXX|  27.68  12.925  40.317  34.442 1499.7290 09:13:50.19M
2015-11-03T09:14:03.198Z|I-OCEAN7-304-XXXX|  27.68  12.925  40.317  34.442 1499.7294 09:13:50.39M
2015-11-03T09:14:03.401Z|I-OCEAN7-304-XXXX|  27.68  12.925  40.317  34.442 1499.7289 09:13:50.58M
2015-11-03T09:14:03.601Z|I-OCEAN7-304-XXXX|  27.67  12.925  40.318  34.443 1499.7291 09:13:50.78M
2015-11-03T09:14:03.808Z|I-OCEAN7-304-XXXX|  27.62  12.925  40.318  34.442 1499.7285 09:13:51.00M
2015-11-03T09:14:04.011Z|I-OCEAN7-304-XXXX|  27.63  12.925  40.318  34.443 1499.7294 09:13:51.20M
2015-11-03T09:14:04.211Z|I-OCEAN7-304-XXXX|  27.63  12.925  40.318  34.443 1499.7302 09:13:51.40M
2015-11-03T09:14:04.416Z|I-OCEAN7-304-XXXX|  27.65  12.925  40.318  34.443 1499.7305 09:13:51.60M
2015-11-03T09:14:04.831Z|I-OCEAN7-304-XXXX|  27.63  12.926  40.318  34.442 1499.7297 09:13:51.80M
2015-11-03T09:14:04.831Z|I-OCEAN7-304-XXXX|  27.63  12.926  40.317  34.441 1499.7288 09:13:52.11M
2015-11-03T09:14:05.036Z|I-OCEAN7-304-XXXX|  27.60  12.925  40.317  34.441 1499.7274 09:13:52.23M
2015-11-03T09:14:05.236Z|I-OCEAN7-304-XXXX|  27.60  12.925  40.310  34.435 1499.7203 09:13:52.43M
2015-11-03T09:14:05.441Z|I-OCEAN7-304-XXXX|  27.60  12.925  40.309  34.435 1499.7195 09:13:52.62M
2015-11-03T09:14:05.641Z|I-OCEAN7-304-XXXX|  27.59  12.925  40.308  34.433 1499.7170 09:13:52.82M
2015-11-03T09:14:05.861Z|I-OCEAN7-304-XXXX|  27.56  12.925  40.308  34.433 1499.7156 09:13:53.04M
2015-11-03T09:14:06.048Z|I-OCEAN7-304-XXXX|  27.59  12.925  40.307  34.433 1499.7156 09:13:53.26M
2015-11-03T09:14:06.251Z|I-OCEAN7-304-XXXX|  27.61  12.925  40.307  34.433 1499.7147 09:13:53.44M
2015-11-03T09:14:06.451Z|I-OCEAN7-304-XXXX|  27.59  12.924  40.314  34.440 1499.7218 09:13:53.64M
2015-11-03T09:14:06.656Z|I-OCEAN7-304-XXXX|  27.59  12.924  40.315  34.441 1499.7234 09:13:53.84M
2015-11-03T09:14:06.861Z|I-OCEAN7-304-XXXX|  27.59  12.924  40.315  34.441 1499.7233 09:13:54.06M
2015-11-03T09:14:07.061Z|I-OCEAN7-304-XXXX|  27.56  12.924  40.315  34.441 1499.7227 09:13:54.26M
2015-11-03T09:14:07.266Z|I-OCEAN7-304-XXXX|  27.55  12.924  40.314  34.440 1499.7214 09:13:54.45M
2015-11-03T09:14:07.471Z|I-OCEAN7-304-XXXX|  27.52  12.924  40.313  34.439 1499.7197 09:13:54.65M
2015-11-03T09:14:07.671Z|I-OCEAN7-304-XXXX|  27.53  12.924  40.312  34.438 1499.7194 09:13:54.85M
2015-11-03T09:14:07.876Z|I-OCEAN7-304-XXXX|  27.53  12.924  40.312  34.438 1499.7191 09:13:55.07M
2015-11-03T09:14:08.081Z|I-OCEAN7-304-XXXX|  27.52  12.924  40.312  34.438 1499.7188 09:13:55.27M
2015-11-03T09:14:08.281Z|I-OCEAN7-304-XXXX|  27.52  12.924  40.310  34.436 1499.7164 09:13:55.47M
2015-11-03T09:14:08.491Z|I-OCEAN7-304-XXXX|  27.53  12.924  40.310  34.436 1499.7166 09:13:55.67M
2015-11-03T09:14:08.686Z|I-OCEAN7-304-XXXX|  27.53  12.924  40.310  34.436 1499.7163 09:13:55.87M
2015-11-03T09:14:08.890Z|I-OCEAN7-304-XXXX|  27.50  12.925  40.310  34.436 1499.7170 09:13:56.09M
2015-11-03T09:14:09.096Z|I-OCEAN7-304-XXXX|  27.50  12.925  40.312  34.438 1499.7190 09:13:56.28M
2015-11-03T09:14:09.296Z|I-OCEAN7-304-XXXX|  27.47  12.925  40.312  34.438 1499.7195 09:13:56.49M
2015-11-03T09:14:09.501Z|I-OCEAN7-304-XXXX|  27.49  12.925  40.312  34.437 1499.7195 09:13:56.68M
2015-11-03T09:14:09.701Z|I-OCEAN7-304-XXXX|  27.50  12.925  40.310  34.436 1499.7181 09:13:56.88M
2015-11-03T09:14:09.906Z|I-OCEAN7-304-XXXX|  27.50  12.925  40.310  34.435 1499.7179 09:13:57.10M
2015-11-03T09:14:10.111Z|I-OCEAN7-304-XXXX|  27.56  12.925  40.309  34.435 1499.7188 09:13:57.30M
2015-11-03T09:14:10.331Z|I-OCEAN7-304-XXXX|  27.52  12.926  40.309  34.434 1499.7180 09:13:57.50M
2015-11-03T09:14:10.516Z|I-OCEAN7-304-XXXX|  27.54  12.926  40.313  34.438 1499.7229 09:13:57.72M
2015-11-03T09:14:10.721Z|I-OCEAN7-304-XXXX|  27.55  12.926  40.312  34.436 1499.7218 09:13:57.90M
2015-11-03T09:14:10.921Z|I-OCEAN7-304-XXXX|  27.53  12.926  40.319  34.444 1499.7305 09:13:58.12M
2015-11-03T09:14:11.127Z|I-OCEAN7-304-XXXX|  27.53  12.926  40.319  34.444 1499.7307 09:13:58.32M
2015-11-03T09:14:11.327Z|I-OCEAN7-304-XXXX|  27.56  12.926  40.319  34.444 1499.7307 09:13:58.52M
2015-11-03T09:14:11.531Z|I-OCEAN7-304-XXXX|  27.56  12.926  40.319  34.443 1499.7307 09:13:58.71M
2015-11-03T09:14:11.736Z|I-OCEAN7-304-XXXX|  27.58  12.926  40.318  34.443 1499.7305 09:13:58.91M
2015-11-03T09:14:11.931Z|I-OCEAN7-304-XXXX|  27.59  12.926  40.318  34.442 1499.7300 09:13:59.13M
2015-11-03T09:14:12.141Z|I-OCEAN7-304-XXXX|  27.59  12.925  40.318  34.442 1499.7290 09:13:59.33M
2015-11-03T09:14:12.341Z|I-OCEAN7-304-XXXX|  27.59  12.925  40.318  34.443 1499.7289 09:13:59.53M
2015-11-03T09:14:12.546Z|I-OCEAN7-304-XXXX|  27.64  12.925  40.318  34.442 1499.7289 09:13:59.73M
2015-11-03T09:14:12.746Z|I-OCEAN7-304-XXXX|  27.62  12.925  40.317  34.442 1499.7284 09:13:59.93M
2015-11-03T09:14:12.951Z|I-OCEAN7-304-XXXX|  27.63  12.925  40.317  34.442 1499.7286 09:14:00.14M
2015-11-03T09:14:13.156Z|I-OCEAN7-304-XXXX|  27.63  12.925  40.317  34.441 1499.7277 09:14:00.34M
2015-11-03T09:14:13.356Z|I-OCEAN7-304-XXXX|  27.62  12.925  40.316  34.441 1499.7264 09:14:00.54M
2015-11-03T09:14:13.556Z|I-OCEAN7-304-XXXX|  27.67  12.925  40.315  34.440 1499.7269 09:14:00.74M
2015-11-03T09:14:13.768Z|I-OCEAN7-304-XXXX|  27.67  12.925  40.315  34.440 1499.7264 09:14:00.94M
2015-11-03T09:14:13.968Z|I-OCEAN7-304-XXXX|  27.66  12.925  40.310  34.435 1499.7205 09:14:01.16M
2015-11-03T09:14:14.171Z|I-OCEAN7-304-XXXX|  27.61  12.925  40.309  34.434 1499.7188 09:14:01.36M
2015-11-03T09:14:14.371Z|I-OCEAN7-304-XXXX|  27.67  12.926  40.308  34.433 1499.7196 09:14:01.56M
2015-11-03T09:14:14.576Z|I-OCEAN7-304-XXXX|  27.68  12.926  40.308  34.432 1499.7195 09:14:01.76M
2015-11-03T09:14:14.796Z|I-OCEAN7-304-XXXX|  27.69  12.926  40.307  34.432 1499.7189 09:14:01.96M
2015-11-03T09:14:14.981Z|I-OCEAN7-304-XXXX|  27.69  12.926  40.307  34.431 1499.7184 09:14:02.19M
2015-11-03T09:14:15.186Z|I-OCEAN7-304-XXXX|  27.67  12.926  40.306  34.431 1499.7181 09:14:02.37M
2015-11-03T09:14:15.386Z|I-OCEAN7-304-XXXX|  27.64  12.926  40.306  34.431 1499.7177 09:14:02.57M
2015-11-03T09:14:15.591Z|I-OCEAN7-304-XXXX|  27.67  12.926  40.305  34.430 1499.7170 09:14:02.77M
2015-11-03T09:14:15.791Z|I-OCEAN7-304-XXXX|  27.67  12.926  40.306  34.430 1499.7177 09:14:02.97M
2015-11-03T09:14:15.996Z|I-OCEAN7-304-XXXX|  27.66  12.926  40.305  34.430 1499.7170 09:14:03.19M
2015-11-03T09:14:16.201Z|I-OCEAN7-304-XXXX|  27.66  12.926  40.298  34.423 1499.7090 09:14:03.39M
2015-11-03T09:14:16.408Z|I-OCEAN7-304-XXXX|  27.67  12.926  40.298  34.423 1499.7084 09:14:03.59M
2015-11-03T09:14:16.601Z|I-OCEAN7-304-XXXX|  27.65  12.926  40.299  34.424 1499.7102 09:14:03.79M
2015-11-03T09:14:16.811Z|I-OCEAN7-304-XXXX|  27.62  12.926  40.300  34.425 1499.7100 09:14:04.00M
2015-11-03T09:14:17.011Z|I-OCEAN7-304-XXXX|  27.59  12.926  40.300  34.426 1499.7091 09:14:04.21M
2015-11-03T09:14:17.211Z|I-OCEAN7-304-XXXX|  27.59  12.925  40.300  34.426 1499.7085 09:14:04.40M
2015-11-03T09:14:17.416Z|I-OCEAN7-304-XXXX|  27.60  12.925  40.305  34.431 1499.7135 09:14:04.60M
2015-11-03T09:14:17.621Z|I-OCEAN7-304-XXXX|  27.59  12.925  40.305  34.431 1499.7124 09:14:04.80M
2015-11-03T09:14:17.826Z|I-OCEAN7-304-XXXX|  27.58  12.925  40.305  34.431 1499.7119 09:14:05.02M
2015-11-03T09:14:18.026Z|I-OCEAN7-304-XXXX|  27.60  12.925  40.304  34.430 1499.7125 09:14:05.22M
2015-11-03T09:14:18.231Z|I-OCEAN7-304-XXXX|  27.60  12.925  40.304  34.429 1499.7115 09:14:05.42M
2015-11-03T09:14:18.431Z|I-OCEAN7-304-XXXX|  27.58  12.925  40.303  34.429 1499.7108 09:14:05.62M
2015-11-03T09:14:18.644Z|I-OCEAN7-304-XXXX|  27.55  12.925  40.310  34.435 1499.7175 09:14:05.82M
2015-11-03T09:14:18.836Z|I-OCEAN7-304-XXXX|  27.56  12.925  40.310  34.436 1499.7177 09:14:06.04M
2015-11-03T09:14:19.041Z|I-OCEAN7-304-XXXX|  27.56  12.925  40.311  34.436 1499.7181 09:14:06.23M
2015-11-03T09:14:19.261Z|I-OCEAN7-304-XXXX|  27.57  12.924  40.312  34.438 1499.7195 09:14:06.43M
2015-11-03T09:14:19.448Z|I-OCEAN7-304-XXXX|  27.57  12.924  40.313  34.439 1499.7207 09:14:06.65M
2015-11-03T09:14:19.651Z|I-OCEAN7-304-XXXX|  27.57  12.924  40.314  34.440 1499.7220 09:14:06.83M
2015-11-03T09:14:19.856Z|I-OCEAN7-304-XXXX|  27.59  12.924  40.313  34.439 1499.7211 09:14:07.05M
2015-11-03T09:14:20.056Z|I-OCEAN7-304-XXXX|  27.57  12.925  40.313  34.439 1499.7213 09:14:07.25M
2015-11-03T09:14:20.261Z|I-OCEAN7-304-XXXX|  27.57  12.925  40.306  34.432 1499.7142 09:14:07.45M
2015-11-03T09:14:20.461Z|I-OCEAN7-304-XXXX|  27.59  12.925  40.306  34.431 1499.7140 09:14:07.65M
2015-11-03T09:14:20.666Z|I-OCEAN7-304-XXXX|  27.61  12.925  40.305  34.431 1499.7140 09:14:07.85M
2015-11-03T09:14:20.871Z|I-OCEAN7-304-XXXX|  27.58  12.925  40.305  34.430 1499.7137 09:14:08.07M
2015-11-03T09:14:21.076Z|I-OCEAN7-304-XXXX|  27.55  12.925  40.305  34.430 1499.7134 09:14:08.27M
2015-11-03T09:14:21.271Z|I-OCEAN7-304-XXXX|  27.56  12.926  40.313  34.438 1499.7238 09:14:08.47M
2015-11-03T09:14:21.476Z|I-OCEAN7-304-XXXX|  27.56  12.926  40.315  34.439 1499.7258 09:14:08.66M
2015-11-03T09:14:21.684Z|I-OCEAN7-304-XXXX|  27.56  12.926  40.316  34.440 1499.7283 09:14:08.86M
2015-11-03T09:14:21.890Z|I-OCEAN7-304-XXXX|  27.56  12.927  40.317  34.441 1499.7307 09:14:09.08M
2015-11-03T09:14:22.088Z|I-OCEAN7-304-XXXX|  27.57  12.927  40.316  34.440 1499.7302 09:14:09.28M
2015-11-03T09:14:22.291Z|I-OCEAN7-304-XXXX|  27.54  12.927  40.316  34.439 1499.7289 09:14:09.48M
2015-11-03T09:14:22.491Z|I-OCEAN7-304-XXXX|  27.54  12.927  40.315  34.439 1499.7284 09:14:09.68M
2015-11-03T09:14:22.696Z|I-OCEAN7-304-XXXX|  27.54  12.927  40.314  34.438 1499.7272 09:14:09.87M
2015-11-03T09:14:22.896Z|I-OCEAN7-304-XXXX|  27.53  12.927  40.313  34.437 1499.7262 09:14:10.10M
2015-11-03T09:14:23.101Z|I-OCEAN7-304-XXXX|  27.53  12.927  40.312  34.436 1499.7251 09:14:10.29M
2015-11-03T09:14:23.306Z|I-OCEAN7-304-XXXX|  27.53  12.927  40.312  34.435 1499.7239 09:14:10.49M
2015-11-03T09:14:23.506Z|I-OCEAN7-304-XXXX|  27.54  12.927  40.311  34.434 1499.7234 09:14:10.69M
2015-11-03T09:14:23.728Z|I-OCEAN7-304-XXXX|  27.52  12.927  40.310  34.434 1499.7225 09:14:10.89M
2015-11-03T09:14:23.920Z|I-OCEAN7-304-XXXX|  27.48  12.927  40.309  34.433 1499.7206 09:14:11.13M
2015-11-03T09:14:24.121Z|I-OCEAN7-304-XXXX|  27.53  12.927  40.309  34.433 1499.7207 09:14:11.31M
2015-11-03T09:14:24.321Z|I-OCEAN7-304-XXXX|  27.53  12.926  40.310  34.434 1499.7207 09:14:11.51M
2015-11-03T09:14:24.527Z|I-OCEAN7-304-XXXX|  27.51  12.926  40.306  34.430 1499.7153 09:14:11.71M
2015-11-03T09:14:24.727Z|I-OCEAN7-304-XXXX|  27.57  12.926  40.305  34.430 1499.7153 09:14:11.91M
2015-11-03T09:14:24.928Z|I-OCEAN7-304-XXXX|  27.58  12.926  40.306  34.431 1499.7150 09:14:12.13M
2015-11-03T09:14:25.131Z|I-OCEAN7-304-XXXX|  27.54  12.925  40.305  34.431 1499.7136 09:14:12.32M
2015-11-03T09:14:25.331Z|I-OCEAN7-304-XXXX|  27.53  12.925  40.305  34.430 1499.7130 09:14:12.52M
2015-11-03T09:14:25.536Z|I-OCEAN7-304-XXXX|  27.53  12.925  40.304  34.430 1499.7125 09:14:12.72M
2015-11-03T09:14:25.741Z|I-OCEAN7-304-XXXX|  27.55  12.926  40.304  34.429 1499.7128 09:14:12.92M
2015-11-03T09:14:25.946Z|I-OCEAN7-304-XXXX|  27.56  12.926  40.311  34.435 1499.7213 09:14:13.14M
2015-11-03T09:14:26.146Z|I-OCEAN7-304-XXXX|  27.56  12.926  40.308  34.433 1499.7179 09:14:13.34M
2015-11-03T09:14:26.352Z|I-OCEAN7-304-XXXX|  27.62  12.926  40.307  34.432 1499.7179 09:14:13.54M
2015-11-03T09:14:26.552Z|I-OCEAN7-304-XXXX|  27.66  12.926  40.306  34.431 1499.7168 09:14:13.74M
2015-11-03T09:14:26.757Z|I-OCEAN7-304-XXXX|  27.66  12.925  40.307  34.432 1499.7173 09:14:13.93M
2015-11-03T09:14:26.962Z|I-OCEAN7-304-XXXX|  27.68  12.925  40.307  34.432 1499.7175 09:14:14.16M
2015-11-03T09:14:27.161Z|I-OCEAN7-304-XXXX|  27.64  12.926  40.307  34.431 1499.7177 09:14:14.36M
2015-11-03T09:14:27.367Z|I-OCEAN7-304-XXXX|  27.68  12.926  40.307  34.432 1499.7191 09:14:14.55M
2015-11-03T09:14:27.568Z|I-OCEAN7-304-XXXX|  27.68  12.926  40.307  34.432 1499.7198 09:14:14.75M
2015-11-03T09:14:27.772Z|I-OCEAN7-304-XXXX|  27.68  12.926  40.308  34.432 1499.7208 09:14:14.95M
2015-11-03T09:14:27.972Z|I-OCEAN7-304-XXXX|  27.68  12.926  40.309  34.433 1499.7214 09:14:15.17M
2015-11-03T09:14:28.197Z|I-OCEAN7-304-XXXX|  27.66  12.926  40.310  34.434 1499.7227 09:14:15.37M
2015-11-03T09:14:28.382Z|I-OCEAN7-304-XXXX|  27.72  12.926  40.305  34.430 1499.7179 09:14:15.59M
2015-11-03T09:14:28.587Z|I-OCEAN7-304-XXXX|  27.68  12.926  40.305  34.430 1499.7170 09:14:15.77M
2015-11-03T09:14:28.787Z|I-OCEAN7-304-XXXX|  27.66  12.926  40.305  34.430 1499.7163 09:14:15.97M
2015-11-03T09:14:28.992Z|I-OCEAN7-304-XXXX|  27.70  12.926  40.305  34.430 1499.7170 09:14:16.19M
2015-11-03T09:14:29.192Z|I-OCEAN7-304-XXXX|  27.70  12.926  40.305  34.430 1499.7175 09:14:16.38M
2015-11-03T09:14:29.397Z|I-OCEAN7-304-XXXX|  27.68  12.926  40.305  34.430 1499.7168 09:14:16.58M
2015-11-03T09:14:29.602Z|I-OCEAN7-304-XXXX|  27.68  12.926  40.304  34.428 1499.7172 09:14:16.78M
2015-11-03T09:14:29.802Z|I-OCEAN7-304-XXXX|  27.64  12.926  40.303  34.428 1499.7148 09:14:17.00M
2015-11-03T09:14:30.010Z|I-OCEAN7-304-XXXX|  27.66  12.926  40.300  34.425 1499.7122 09:14:17.20M
2015-11-03T09:14:30.207Z|I-OCEAN7-304-XXXX|  27.65  12.926  40.304  34.429 1499.7163 09:14:17.40M
2015-11-03T09:14:30.412Z|I-OCEAN7-304-XXXX|  27.65  12.926  40.305  34.430 1499.7167 09:14:17.60M
2015-11-03T09:14:30.617Z|I-OCEAN7-304-XXXX|  27.61  12.926  40.307  34.431 1499.7170 09:14:17.80M
2015-11-03T09:14:30.817Z|I-OCEAN7-304-XXXX|  27.66  12.926  40.308  34.433 1499.7195 09:14:18.02M
2015-11-03T09:14:31.022Z|I-OCEAN7-304-XXXX|  27.62  12.926  40.309  34.434 1499.7202 09:14:18.22M
2015-11-03T09:14:31.227Z|I-OCEAN7-304-XXXX|  27.60  12.925  40.309  34.434 1499.7192 09:14:18.41M
2015-11-03T09:14:31.427Z|I-OCEAN7-304-XXXX|  27.56  12.925  40.309  34.434 1499.7180 09:14:18.61M
2015-11-03T09:14:31.632Z|I-OCEAN7-304-XXXX|  27.56  12.926  40.308  34.433 1499.7180 09:14:18.81M
2015-11-03T09:14:31.832Z|I-OCEAN7-304-XXXX|  27.56  12.926  40.308  34.433 1499.7174 09:14:19.03M
2015-11-03T09:14:32.037Z|I-OCEAN7-304-XXXX|  27.56  12.925  40.308  34.433 1499.7168 09:14:19.23M
2015-11-03T09:14:32.242Z|I-OCEAN7-304-XXXX|  27.56  12.926  40.307  34.432 1499.7164 09:14:19.43M
2015-11-03T09:14:32.442Z|I-OCEAN7-304-XXXX|  27.53  12.926  40.307  34.432 1499.7161 09:14:19.63M
2015-11-03T09:14:32.662Z|I-OCEAN7-304-XXXX|  27.53  12.926  40.308  34.433 1499.7172 09:14:19.83M
2015-11-03T09:14:32.848Z|I-OCEAN7-304-XXXX|  27.53  12.926  40.309  34.434 1499.7189 09:14:20.06M
2015-11-03T09:14:33.048Z|I-OCEAN7-304-XXXX|  27.54  12.926  40.309  34.434 1499.7190 09:14:20.25M
2015-11-03T09:14:33.248Z|I-OCEAN7-304-XXXX|  27.55  12.926  40.308  34.433 1499.7181 09:14:20.44M
2015-11-03T09:14:33.478Z|I-OCEAN7-304-XXXX|  27.55  12.926  40.308  34.432 1499.7181 09:14:20.64M
2015-11-03T09:14:33.662Z|I-OCEAN7-304-XXXX|  27.53  12.926  40.307  34.432 1499.7169 09:14:20.84M
2015-11-03T09:14:33.883Z|I-OCEAN7-304-XXXX|  27.59  12.926  40.306  34.431 1499.7158 09:14:21.06M
2015-11-03T09:14:34.067Z|I-OCEAN7-304-XXXX|  27.58  12.925  40.305  34.430 1499.7139 09:14:21.26M
2015-11-03T09:14:34.272Z|I-OCEAN7-304-XXXX|  27.58  12.925  40.304  34.429 1499.7124 09:14:21.46M
2015-11-03T09:14:34.472Z|I-OCEAN7-304-XXXX|  27.55  12.925  40.303  34.429 1499.7111 09:14:21.66M
2015-11-03T09:14:34.677Z|I-OCEAN7-304-XXXX|  27.52  12.925  40.303  34.429 1499.7104 09:14:21.86M
2015-11-03T09:14:34.877Z|I-OCEAN7-304-XXXX|  27.55  12.925  40.303  34.428 1499.7109 09:14:22.08M
2015-11-03T09:14:35.082Z|I-OCEAN7-304-XXXX|  27.55  12.925  40.303  34.428 1499.7113 09:14:22.27M
2015-11-03T09:14:35.282Z|I-OCEAN7-304-XXXX|  27.55  12.925  40.302  34.427 1499.7095 09:14:22.47M
2015-11-03T09:14:35.490Z|I-OCEAN7-304-XXXX|  27.53  12.925  40.302  34.428 1499.7092 09:14:22.67M
2015-11-03T09:14:35.692Z|I-OCEAN7-304-XXXX|  27.53  12.925  40.301  34.427 1499.7086 09:14:22.87M
2015-11-03T09:14:35.892Z|I-OCEAN7-304-XXXX|  27.52  12.925  40.300  34.426 1499.7074 09:14:23.09M
2015-11-03T09:14:36.097Z|I-OCEAN7-304-XXXX|  27.52  12.925  40.299  34.425 1499.7062 09:14:23.29M
2015-11-03T09:14:36.302Z|I-OCEAN7-304-XXXX|  27.54  12.925  40.298  34.424 1499.7061 09:14:23.49M
2015-11-03T09:14:36.502Z|I-OCEAN7-304-XXXX|  27.58  12.925  40.297  34.423 1499.7056 09:14:23.69M
2015-11-03T09:14:36.702Z|I-OCEAN7-304-XXXX|  27.52  12.925  40.295  34.421 1499.7021 09:14:23.89M
2015-11-03T09:14:36.907Z|I-OCEAN7-304-XXXX|  27.52  12.926  40.292  34.417 1499.6991 09:14:24.10M
2015-11-03T09:14:37.129Z|I-OCEAN7-304-XXXX|  27.53  12.926  40.291  34.416 1499.6993 09:14:24.30M
2015-11-03T09:14:37.312Z|I-OCEAN7-304-XXXX|  27.53  12.926  40.295  34.420 1499.7037 09:14:24.52M
2015-11-03T09:14:37.517Z|I-OCEAN7-304-XXXX|  27.53  12.926  40.295  34.420 1499.7046 09:14:24.70M
2015-11-03T09:14:37.722Z|I-OCEAN7-304-XXXX|  27.54  12.926  40.296  34.420 1499.7045 09:14:24.90M
2015-11-03T09:14:37.927Z|I-OCEAN7-304-XXXX|  27.56  12.926  40.296  34.421 1499.7041 09:14:25.12M
2015-11-03T09:14:38.128Z|I-OCEAN7-304-XXXX|  27.57  12.926  40.296  34.422 1499.7041 09:14:25.32M
2015-11-03T09:14:38.333Z|I-OCEAN7-304-XXXX|  27.57  12.925  40.297  34.423 1499.7041 09:14:25.52M
2015-11-03T09:14:38.527Z|I-OCEAN7-304-XXXX|  27.55  12.925  40.297  34.423 1499.7037 09:14:25.72M
2015-11-03T09:14:38.737Z|I-OCEAN7-304-XXXX|  27.58  12.925  40.297  34.423 1499.7048 09:14:25.91M
2015-11-03T09:14:38.937Z|I-OCEAN7-304-XXXX|  27.58  12.925  40.304  34.430 1499.7124 09:14:26.13M
2015-11-03T09:14:39.142Z|I-OCEAN7-304-XXXX|  27.58  12.925  40.305  34.430 1499.7136 09:14:26.33M
2015-11-03T09:14:39.342Z|I-OCEAN7-304-XXXX|  27.60  12.925  40.306  34.432 1499.7152 09:14:26.53M
2015-11-03T09:14:39.547Z|I-OCEAN7-304-XXXX|  27.60  12.925  40.306  34.432 1499.7144 09:14:26.73M
2015-11-03T09:14:39.752Z|I-OCEAN7-304-XXXX|  27.58  12.925  40.305  34.431 1499.7126 09:14:26.93M
2015-11-03T09:14:39.952Z|I-OCEAN7-304-XXXX|  27.60  12.925  40.304  34.430 1499.7120 09:14:27.15M
2015-11-03T09:14:40.157Z|I-OCEAN7-304-XXXX|  27.60  12.925  40.303  34.429 1499.7104 09:14:27.35M
2015-11-03T09:14:40.362Z|I-OCEAN7-304-XXXX|  27.63  12.925  40.302  34.428 1499.7104 09:14:27.55M
2015-11-03T09:14:40.562Z|I-OCEAN7-304-XXXX|  27.63  12.925  40.304  34.429 1499.7124 09:14:27.75M
2015-11-03T09:14:40.768Z|I-OCEAN7-304-XXXX|  27.63  12.925  40.304  34.430 1499.7131 09:14:27.94M
2015-11-03T09:14:40.968Z|I-OCEAN7-304-XXXX|  27.65  12.925  40.302  34.428 1499.7120 09:14:28.16M
2015-11-03T09:14:41.172Z|I-OCEAN7-304-XXXX|  27.65  12.926  40.302  34.427 1499.7122 09:14:28.36M
2015-11-03T09:14:41.377Z|I-OCEAN7-304-XXXX|  27.62  12.926  40.300  34.425 1499.7118 09:14:28.56M
2015-11-03T09:14:41.597Z|I-OCEAN7-304-XXXX|  27.67  12.927  40.298  34.423 1499.7109 09:14:28.76M
2015-11-03T09:14:41.782Z|I-OCEAN7-304-XXXX|  27.67  12.927  40.306  34.430 1499.7198 09:14:29.00M
2015-11-03T09:14:41.987Z|I-OCEAN7-304-XXXX|  27.67  12.927  40.306  34.430 1499.7197 09:14:29.18M
2015-11-03T09:14:42.187Z|I-OCEAN7-304-XXXX|  27.65  12.926  40.307  34.431 1499.7197 09:14:29.38M
2015-11-03T09:14:42.387Z|I-OCEAN7-304-XXXX|  27.65  12.926  40.307  34.431 1499.7200 09:14:29.58M
2015-11-03T09:14:42.592Z|I-OCEAN7-304-XXXX|  27.65  12.926  40.311  34.435 1499.7245 09:14:29.78M
2015-11-03T09:14:42.797Z|I-OCEAN7-304-XXXX|  27.65  12.926  40.311  34.435 1499.7245 09:14:30.98M
2015-11-03T09:14:42.997Z|I-OCEAN7-304-XXXX|  27.59  12.926  40.311  34.435 1499.7225 09:14:30.19M
2015-11-03T09:14:43.202Z|I-OCEAN7-304-XXXX|  27.60  12.926  40.311  34.435 1499.7214 09:14:30.39M
2015-11-03T09:14:43.407Z|I-OCEAN7-304-XXXX|  27.57  12.926  40.310  34.434 1499.7196 09:14:30.59M
2015-11-03T09:14:43.607Z|I-OCEAN7-304-XXXX|  27.58  12.926  40.310  34.434 1499.7198 09:14:30.79M
2015-11-03T09:14:43.812Z|I-OCEAN7-304-XXXX|  27.58  12.926  40.310  34.434 1499.7196 09:14:31.01M
2015-11-03T09:14:44.044Z|I-OCEAN7-304-XXXX|  27.58  12.925  40.310  34.435 1499.7191 09:14:31.21M
2015-11-03T09:14:44.217Z|I-OCEAN7-304-XXXX|  27.57  12.925  40.309  34.435 1499.7175 09:14:31.41M
2015-11-03T09:14:44.417Z|I-OCEAN7-304-XXXX|  27.55  12.925  40.309  34.435 1499.7161 09:14:31.61M
2015-11-03T09:14:44.622Z|I-OCEAN7-304-XXXX|  27.52  12.924  40.308  34.434 1499.7136 09:14:31.80M
2015-11-03T09:14:44.827Z|I-OCEAN7-304-XXXX|  27.53  12.924  40.307  34.434 1499.7129 09:14:32.02M
2015-11-03T09:14:45.039Z|I-OCEAN7-304-XXXX|  27.51  12.924  40.307  34.433 1499.7120 09:14:32.22M
2015-11-03T09:14:45.232Z|I-OCEAN7-304-XXXX|  27.52  12.924  40.306  34.433 1499.7122 09:14:32.42M
2015-11-03T09:14:45.437Z|I-OCEAN7-304-XXXX|  27.56  12.924  40.305  34.432 1499.7118 09:14:32.62M
2015-11-03T09:14:45.642Z|I-OCEAN7-304-XXXX|  27.50  12.924  40.305  34.431 1499.7107 09:14:32.82M
2015-11-03T09:14:45.842Z|I-OCEAN7-304-XXXX|  27.53  12.924  40.305  34.431 1499.7108 09:14:33.04M
2015-11-03T09:14:46.062Z|I-OCEAN7-304-XXXX|  27.53  12.925  40.305  34.431 1499.7108 09:14:33.24M
2015-11-03T09:14:46.248Z|I-OCEAN7-304-XXXX|  27.53  12.925  40.304  34.430 1499.7108 09:14:33.45M
2015-11-03T09:14:46.452Z|I-OCEAN7-304-XXXX|  27.52  12.925  40.304  34.430 1499.7102 09:14:33.64M
2015-11-03T09:14:46.662Z|I-OCEAN7-304-XXXX|  27.48  12.925  40.304  34.430 1499.7094 09:14:33.84M
2015-11-03T09:14:46.857Z|I-OCEAN7-304-XXXX|  27.46  12.925  40.304  34.430 1499.7089 09:14:34.05M
2015-11-03T09:14:47.057Z|I-OCEAN7-304-XXXX|  27.47  12.925  40.304  34.430 1499.7101 09:14:34.25M
2015-11-03T09:14:47.262Z|I-OCEAN7-304-XXXX|  27.47  12.925  40.305  34.431 1499.7106 09:14:34.45M
2015-11-03T09:14:47.467Z|I-OCEAN7-304-XXXX|  27.47  12.925  40.305  34.431 1499.7112 09:14:34.65M
2015-11-03T09:14:47.667Z|I-OCEAN7-304-XXXX|  27.53  12.925  40.306  34.432 1499.7134 09:14:34.85M
2015-11-03T09:14:47.872Z|I-OCEAN7-304-XXXX|  27.53  12.925  40.307  34.433 1499.7136 09:14:35.07M
2015-11-03T09:14:48.077Z|I-OCEAN7-304-XXXX|  27.54  12.925  40.307  34.433 1499.7145 09:14:35.27M
2015-11-03T09:14:48.278Z|I-OCEAN7-304-XXXX|  27.56  12.925  40.307  34.433 1499.7146 09:14:35.47M
2015-11-03T09:14:48.478Z|I-OCEAN7-304-XXXX|  27.56  12.925  40.308  34.434 1499.7156 09:14:35.67M
2015-11-03T09:14:48.683Z|I-OCEAN7-304-XXXX|  27.56  12.925  40.308  34.434 1499.7156 09:14:35.86M
2015-11-03T09:14:48.890Z|I-OCEAN7-304-XXXX|  27.57  12.925  40.308  34.434 1499.7156 09:14:36.08M
2015-11-03T09:14:49.093Z|I-OCEAN7-304-XXXX|  27.58  12.925  40.308  34.434 1499.7156 09:14:36.28M
2015-11-03T09:14:49.293Z|I-OCEAN7-304-XXXX|  27.59  12.925  40.308  34.434 1499.7170 09:14:36.48M
2015-11-03T09:14:49.497Z|I-OCEAN7-304-XXXX|  27.63  12.925  40.310  34.435 1499.7194 09:14:36.68M
2015-11-03T09:14:49.702Z|I-OCEAN7-304-XXXX|  27.64  12.925  40.311  34.436 1499.7201 09:14:36.88M
2015-11-03T09:14:49.902Z|I-OCEAN7-304-XXXX|  27.67  12.925  40.310  34.436 1499.7212 09:14:37.10M
2015-11-03T09:14:50.107Z|I-OCEAN7-304-XXXX|  27.65  12.925  40.310  34.435 1499.7202 09:14:37.30M
2015-11-03T09:14:50.308Z|I-OCEAN7-304-XXXX|  27.63  12.925  40.312  34.437 1499.7224 09:14:37.50M
2015-11-03T09:14:50.528Z|I-OCEAN7-304-XXXX|  27.64  12.926  40.312  34.437 1499.7240 09:14:37.70M
2015-11-03T09:14:50.718Z|I-OCEAN7-304-XXXX|  27.64  12.926  40.313  34.437 1499.7253 09:14:37.91M
2015-11-03T09:14:50.918Z|I-OCEAN7-304-XXXX|  27.68  12.926  40.317  34.441 1499.7312 09:14:38.12M
2015-11-03T09:14:51.118Z|I-OCEAN7-304-XXXX|  27.68  12.926  40.317  34.441 1499.7308 09:14:38.31M
2015-11-03T09:14:51.323Z|I-OCEAN7-304-XXXX|  27.68  12.926  40.317  34.441 1499.7311 09:14:38.51M
2015-11-03T09:14:51.523Z|I-OCEAN7-304-XXXX|  27.71  12.926  40.317  34.441 1499.7316 09:14:38.71M
2015-11-03T09:14:51.728Z|I-OCEAN7-304-XXXX|  27.68  12.926  40.317  34.441 1499.7314 09:14:38.91M
2015-11-03T09:14:51.933Z|I-OCEAN7-304-XXXX|  27.69  12.926  40.317  34.441 1499.7310 09:14:39.13M
2015-11-03T09:14:52.165Z|I-OCEAN7-304-XXXX|  27.65  12.926  40.316  34.441 1499.7291 09:14:39.33M
2015-11-03T09:14:52.338Z|I-OCEAN7-304-XXXX|  27.63  12.926  40.317  34.441 1499.7288 09:14:39.53M
2015-11-03T09:14:52.543Z|I-OCEAN7-304-XXXX|  27.62  12.926  40.317  34.442 1499.7296 09:14:39.73M
2015-11-03T09:14:52.743Z|I-OCEAN7-304-XXXX|  27.62  12.926  40.316  34.440 1499.7279 09:14:39.93M
2015-11-03T09:14:52.953Z|I-OCEAN7-304-XXXX|  27.62  12.926  40.315  34.440 1499.7269 09:14:40.14M
2015-11-03T09:14:53.153Z|I-OCEAN7-304-XXXX|  27.58  12.925  40.315  34.440 1499.7262 09:14:40.34M
2015-11-03T09:14:53.353Z|I-OCEAN7-304-XXXX|  27.60  12.926  40.322  34.446 1499.7339 09:14:40.54M
2015-11-03T09:14:53.558Z|I-OCEAN7-304-XXXX|  27.60  12.926  40.323  34.447 1499.7351 09:14:40.74M
2015-11-03T09:14:53.758Z|I-OCEAN7-304-XXXX|  27.59  12.926  40.319  34.443 1499.7306 09:14:40.94M
2015-11-03T09:14:53.963Z|I-OCEAN7-304-XXXX|  27.58  12.925  40.316  34.440 1499.7264 09:14:41.16M
2015-11-03T09:14:54.168Z|I-OCEAN7-304-XXXX|  27.54  12.926  40.316  34.441 1499.7268 09:14:41.36M
2015-11-03T09:14:54.368Z|I-OCEAN7-304-XXXX|  27.54  12.926  40.317  34.441 1499.7279 09:14:41.56M
2015-11-03T09:14:54.573Z|I-OCEAN7-304-XXXX|  27.56  12.926  40.318  34.442 1499.7288 09:14:41.75M
2015-11-03T09:14:54.778Z|I-OCEAN7-304-XXXX|  27.52  12.926  40.318  34.443 1499.7286 09:14:41.95M
2015-11-03T09:14:54.998Z|I-OCEAN7-304-XXXX|  27.54  12.926  40.319  34.444 1499.7297 09:14:42.18M
2015-11-03T09:14:55.183Z|I-OCEAN7-304-XXXX|  27.56  12.925  40.315  34.439 1499.7245 09:14:42.39M
2015-11-03T09:14:55.383Z|I-OCEAN7-304-XXXX|  27.51  12.925  40.314  34.439 1499.7230 09:14:42.57M
2015-11-03T09:14:55.593Z|I-OCEAN7-304-XXXX|  27.49  12.925  40.314  34.439 1499.7228 09:14:42.77M
2015-11-03T09:14:55.793Z|I-OCEAN7-304-XXXX|  27.48  12.925  40.315  34.440 1499.7238 09:14:42.97M
2015-11-03T09:14:55.993Z|I-OCEAN7-304-XXXX|  27.45  12.925  40.315  34.440 1499.7241 09:14:43.19M
2015-11-03T09:14:56.198Z|I-OCEAN7-304-XXXX|  27.45  12.926  40.316  34.440 1499.7250 09:14:43.39M
2015-11-03T09:14:56.403Z|I-OCEAN7-304-XXXX|  27.46  12.926  40.315  34.439 1499.7239 09:14:43.59M
2015-11-03T09:14:56.603Z|I-OCEAN7-304-XXXX|  27.46  12.926  40.315  34.439 1499.7239 09:14:43.79M
2015-11-03T09:14:56.803Z|I-OCEAN7-304-XXXX|  27.44  12.926  40.315  34.440 1499.7241 09:14:44.01M
2015-11-03T09:14:57.008Z|I-OCEAN7-304-XXXX|  27.45  12.926  40.316  34.440 1499.7250 09:14:44.20M
2015-11-03T09:14:57.213Z|I-OCEAN7-304-XXXX|  27.49  12.926  40.315  34.440 1499.7253 09:14:44.40M
2015-11-03T09:14:57.413Z|I-OCEAN7-304-XXXX|  27.50  12.926  40.315  34.440 1499.7245 09:14:44.60M
2015-11-03T09:14:57.618Z|I-OCEAN7-304-XXXX|  27.48  12.926  40.315  34.439 1499.7239 09:14:44.80M
2015-11-03T09:14:57.818Z|I-OCEAN7-304-XXXX|  27.52  12.926  40.314  34.439 1499.7238 09:14:45.02M
2015-11-03T09:14:58.023Z|I-OCEAN7-304-XXXX|  27.52  12.926  40.315  34.439 1499.7250 09:14:45.22M
2015-11-03T09:14:58.228Z|I-OCEAN7-304-XXXX|  27.53  12.926  40.315  34.439 1499.7263 09:14:45.42M
2015-11-03T09:14:58.444Z|I-OCEAN7-304-XXXX|  27.53  12.926  40.316  34.440 1499.7268 09:14:45.62M
2015-11-03T09:14:58.633Z|I-OCEAN7-304-XXXX|  27.59  12.926  40.313  34.438 1499.7244 09:14:45.82M
2015-11-03T09:14:58.838Z|I-OCEAN7-304-XXXX|  27.59  12.926  40.313  34.437 1499.7233 09:14:46.03M
2015-11-03T09:14:59.038Z|I-OCEAN7-304-XXXX|  27.63  12.926  40.312  34.437 1499.7235 09:14:46.23M
2015-11-03T09:14:59.243Z|I-OCEAN7-304-XXXX|  27.56  12.926  40.312  34.437 1499.7218 09:14:46.43M
2015-11-03T09:14:59.463Z|I-OCEAN7-304-XXXX|  27.58  12.926  40.311  34.436 1499.7217 09:14:46.63M
2015-11-03T09:14:59.648Z|I-OCEAN7-304-XXXX|  27.58  12.926  40.311  34.436 1499.7209 09:14:46.85M
2015-11-03T09:14:59.848Z|I-OCEAN7-304-XXXX|  27.64  12.926  40.311  34.436 1499.7224 09:14:47.05M