2015-11-06T09:21:00.185Z|I-OCEAN7-304-XXXX|  26.05  12.921  40.500  34.620 1499.9003 09:20:58.62M
2015-11-06T09:21:00.390Z|I-OCEAN7-304-XXXX|  26.05  12.921  40.500  34.621 1499.9014 09:20:58.81M
2015-11-06T09:21:00.595Z|I-OCEAN7-304-XXXX|  26.01  12.921  40.501  34.621 1499.9014 09:20:59.04M
2015-11-06T09:21:00.795Z|I-OCEAN7-304-XXXX|  26.01  12.921  40.501  34.622 1499.9021 09:20:59.23M
2015-11-06T09:21:01.000Z|I-OCEAN7-304-XXXX|  26.01  12.921  40.502  34.623 1499.9025 09:20:59.43M
2015-11-06T09:21:01.200Z|I-OCEAN7-304-XXXX|  26.01  12.921  40.503  34.624 1499.9032 09:20:59.63M
2015-11-06T09:21:01.400Z|I-OCEAN7-304-XXXX|  26.02  12.921  40.503  34.624 1499.9037 09:20:59.83M
2015-11-06T09:21:01.610Z|I-OCEAN7-304-XXXX|  26.02  12.921  40.503  34.624 1499.9032 09:21:00.05M
2015-11-06T09:21:01.810Z|I-OCEAN7-304-XXXX|  26.03  12.921  40.503  34.624 1499.9030 09:21:00.25M
2015-11-06T09:21:02.015Z|I-OCEAN7-304-XXXX|  26.07  12.921  40.503  34.624 1499.9030 09:21:00.45M
2015-11-06T09:21:02.219Z|I-OCEAN7-304-XXXX|  26.08  12.921  40.503  34.625 1499.9038 09:21:00.65M
2015-11-06T09:21:02.420Z|I-OCEAN7-304-XXXX|  26.08  12.920  40.504  34.625 1499.9041 09:21:00.85M
2015-11-06T09:21:02.620Z|I-OCEAN7-304-XXXX|  26.06  12.920  40.504  34.626 1499.9038 09:21:01.07M
2015-11-06T09:21:02.825Z|I-OCEAN7-304-XXXX|  26.06  12.920  40.504  34.625 1499.9037 09:21:01.26M
2015-11-06T09:21:03.047Z|I-OCEAN7-304-XXXX|  26.06  12.921  40.504  34.625 1499.9042 09:21:01.46M
2015-11-06T09:21:03.235Z|I-OCEAN7-304-XXXX|  26.08  12.921  40.504  34.625 1499.9050 09:21:01.68M
2015-11-06T09:21:03.435Z|I-OCEAN7-304-XXXX|  26.12  12.920  40.504  34.625 1499.9045 09:21:01.86M
2015-11-06T09:21:03.640Z|I-OCEAN7-304-XXXX|  26.12  12.920  40.504  34.625 1499.9041 09:21:02.08M
2015-11-06T09:21:03.847Z|I-OCEAN7-304-XXXX|  26.13  12.920  40.503  34.624 1499.9032 09:21:02.28M
2015-11-06T09:21:04.047Z|I-OCEAN7-304-XXXX|  26.13  12.920  40.502  34.623 1499.9026 09:21:02.48M
2015-11-06T09:21:04.247Z|I-OCEAN7-304-XXXX|  26.19  12.920  40.502  34.623 1499.9031 09:21:02.68M
2015-11-06T09:21:04.450Z|I-OCEAN7-304-XXXX|  26.19  12.920  40.501  34.623 1499.9027 09:21:02.87M
2015-11-06T09:21:04.655Z|I-OCEAN7-304-XXXX|  26.19  12.920  40.502  34.623 1499.9030 09:21:03.09M
2015-11-06T09:21:04.855Z|I-OCEAN7-304-XXXX|  26.19  12.920  40.502  34.623 1499.9031 09:21:03.29M
2015-11-06T09:21:05.060Z|I-OCEAN7-304-XXXX|  26.21  12.920  40.502  34.623 1499.9034 09:21:03.49M
2015-11-06T09:21:05.265Z|I-OCEAN7-304-XXXX|  26.19  12.921  40.501  34.622 1499.9031 09:21:03.69M
2015-11-06T09:21:05.470Z|I-OCEAN7-304-XXXX|  26.22  12.921  40.500  34.621 1499.9028 09:21:03.89M
2015-11-06T09:21:05.670Z|I-OCEAN7-304-XXXX|  26.18  12.921  40.500  34.621 1499.9015 09:21:04.11M
2015-11-06T09:21:05.875Z|I-OCEAN7-304-XXXX|  26.20  12.921  40.500  34.621 1499.9016 09:21:04.31M
2015-11-06T09:21:06.075Z|I-OCEAN7-304-XXXX|  26.19  12.920  40.500  34.621 1499.9014 09:21:04.51M
2015-11-06T09:21:06.280Z|I-OCEAN7-304-XXXX|  26.20  12.920  40.500  34.621 1499.9010 09:21:04.71M
2015-11-06T09:21:06.480Z|I-OCEAN7-304-XXXX|  26.16  12.921  40.499  34.621 1499.9006 09:21:04.91M
2015-11-06T09:21:06.689Z|I-OCEAN7-304-XXXX|  26.16  12.921  40.499  34.620 1499.9005 09:21:05.12M
2015-11-06T09:21:06.885Z|I-OCEAN7-304-XXXX|  26.16  12.921  40.499  34.621 1499.9010 09:21:05.32M
2015-11-06T09:21:07.090Z|I-OCEAN7-304-XXXX|  26.16  12.921  40.500  34.621 1499.9008 09:21:05.52M
2015-11-06T09:21:07.290Z|I-OCEAN7-304-XXXX|  26.13  12.921  40.500  34.621 1499.9008 09:21:05.72M
2015-11-06T09:21:07.510Z|I-OCEAN7-304-XXXX|  26.13  12.921  40.500  34.621 1499.9014 09:21:05.92M
2015-11-06T09:21:07.711Z|I-OCEAN7-304-XXXX|  26.11  12.921  40.500  34.621 1499.9008 09:21:06.15M
2015-11-06T09:21:07.900Z|I-OCEAN7-304-XXXX|  26.08  12.921  40.500  34.621 1499.9003 09:21:06.34M
2015-11-06T09:21:08.105Z|I-OCEAN7-304-XXXX|  26.03  12.920  40.501  34.622 1499.8997 09:21:06.54M
2015-11-06T09:21:08.310Z|I-OCEAN7-304-XXXX|  26.03  12.920  40.501  34.623 1499.8995 09:21:06.74M
2015-11-06T09:21:08.510Z|I-OCEAN7-304-XXXX|  26.03  12.920  40.502  34.624 1499.9004 09:21:06.94M
2015-11-06T09:21:08.715Z|I-OCEAN7-304-XXXX|  26.03  12.920  40.502  34.624 1499.9009 09:21:07.15M
2015-11-06T09:21:08.915Z|I-OCEAN7-304-XXXX|  26.03  12.920  40.502  34.623 1499.9010 09:21:07.35M
2015-11-06T09:21:09.120Z|I-OCEAN7-304-XXXX|  26.01  12.920  40.502  34.623 1499.9003 09:21:07.55M
2015-11-06T09:21:09.329Z|I-OCEAN7-304-XXXX|  26.06  12.920  40.502  34.624 1499.9011 09:21:07.75M
2015-11-06T09:21:09.528Z|I-OCEAN7-304-XXXX|  26.06  12.920  40.502  34.624 1499.9005 09:21:07.95M
2015-11-06T09:21:09.730Z|I-OCEAN7-304-XXXX|  26.06  12.920  40.502  34.624 1499.9004 09:21:08.17M
2015-11-06T09:21:09.930Z|I-OCEAN7-304-XXXX|  26.06  12.920  40.502  34.625 1499.9000 09:21:08.37M
2015-11-06T09:21:10.135Z|I-OCEAN7-304-XXXX|  26.05  12.920  40.503  34.625 1499.9008 09:21:08.57M
2015-11-06T09:21:10.335Z|I-OCEAN7-304-XXXX|  26.05  12.920  40.502  34.624 1499.9009 09:21:08.76M
2015-11-06T09:21:10.540Z|I-OCEAN7-304-XXXX|  26.05  12.920  40.502  34.624 1499.9016 09:21:08.96M
2015-11-06T09:21:10.745Z|I-OCEAN7-304-XXXX|  26.08  12.920  40.502  34.624 1499.9020 09:21:09.18M
2015-11-06T09:21:10.950Z|I-OCEAN7-304-XXXX|  26.10  12.921  40.502  34.623 1499.9027 09:21:09.38M
2015-11-06T09:21:11.150Z|I-OCEAN7-304-XXXX|  26.12  12.921  40.502  34.623 1499.9028 09:21:09.58M
2015-11-06T09:21:11.350Z|I-OCEAN7-304-XXXX|  26.16  12.921  40.502  34.623 1499.9033 09:21:09.78M
2015-11-06T09:21:11.555Z|I-OCEAN7-304-XXXX|  26.17  12.921  40.502  34.623 1499.9034 09:21:10.00M
2015-11-06T09:21:11.760Z|I-OCEAN7-304-XXXX|  26.19  12.921  40.501  34.622 1499.9039 09:21:10.20M
2015-11-06T09:21:11.980Z|I-OCEAN7-304-XXXX|  26.19  12.921  40.502  34.623 1499.9044 09:21:10.40M
2015-11-06T09:21:12.165Z|I-OCEAN7-304-XXXX|  26.19  12.921  40.502  34.623 1499.9058 09:21:10.61M
2015-11-06T09:21:12.370Z|I-OCEAN7-304-XXXX|  26.19  12.922  40.502  34.622 1499.9059 09:21:10.80M
2015-11-06T09:21:12.570Z|I-OCEAN7-304-XXXX|  26.15  12.922  40.502  34.622 1499.9060 09:21:11.02M
2015-11-06T09:21:12.775Z|I-OCEAN7-304-XXXX|  26.15  12.922  40.502  34.622 1499.9070 09:21:11.21M
2015-11-06T09:21:12.980Z|I-OCEAN7-304-XXXX|  26.15  12.923  40.502  34.621 1499.9077 09:21:11.41M
2015-11-06T09:21:13.186Z|I-OCEAN7-304-XXXX|  26.16  12.923  40.502  34.622 1499.9083 09:21:11.61M
2015-11-06T09:21:13.403Z|I-OCEAN7-304-XXXX|  26.13  12.923  40.502  34.621 1499.9076 09:21:11.81M
2015-11-06T09:21:13.585Z|I-OCEAN7-304-XXXX|  26.11  12.923  40.502  34.621 1499.9069 09:21:12.03M
2015-11-06T09:21:13.795Z|I-OCEAN7-304-XXXX|  26.11  12.923  40.502  34.621 1499.9071 09:21:12.23M
2015-11-06T09:21:13.995Z|I-OCEAN7-304-XXXX|  26.11  12.923  40.502  34.621 1499.9070 09:21:12.43M
2015-11-06T09:21:14.195Z|I-OCEAN7-304-XXXX|  26.08  12.923  40.502  34.621 1499.9072 09:21:12.63M
2015-11-06T09:21:14.400Z|I-OCEAN7-304-XXXX|  26.07  12.923  40.501  34.620 1499.9071 09:21:12.82M
2015-11-06T09:21:14.600Z|I-OCEAN7-304-XXXX|  26.07  12.923  40.501  34.620 1499.9065 09:21:13.04M
2015-11-06T09:21:14.807Z|I-OCEAN7-304-XXXX|  26.07  12.923  40.500  34.619 1499.9059 09:21:13.24M
2015-11-06T09:21:15.010Z|I-OCEAN7-304-XXXX|  26.04  12.923  40.500  34.619 1499.9043 09:21:13.44M
2015-11-06T09:21:15.210Z|I-OCEAN7-304-XXXX|  26.04  12.923  40.499  34.619 1499.9036 09:21:13.64M
2015-11-06T09:21:15.415Z|I-OCEAN7-304-XXXX|  26.00  12.923  40.499  34.619 1499.9032 09:21:13.84M
2015-11-06T09:21:15.620Z|I-OCEAN7-304-XXXX|  25.99  12.923  40.500  34.619 1499.9039 09:21:14.06M
2015-11-06T09:21:15.820Z|I-OCEAN7-304-XXXX|  26.03  12.923  40.501  34.620 1499.9048 09:21:14.26M
2015-11-06T09:21:16.025Z|I-OCEAN7-304-XXXX|  26.03  12.923  40.501  34.620 1499.9047 09:21:14.46M
2015-11-06T09:21:16.225Z|I-OCEAN7-304-XXXX|  26.03  12.923  40.501  34.620 1499.9047 09:21:14.66M
2015-11-06T09:21:16.447Z|I-OCEAN7-304-XXXX|  26.03  12.923  40.501  34.620 1499.9048 09:21:14.85M
2015-11-06T09:21:16.630Z|I-OCEAN7-304-XXXX|  26.03  12.920  40.501  34.623 1499.8979 09:21:15.09M
2015-11-06T09:21:16.835Z|I-OCEAN7-304-XXXX|  26.03  12.919  40.501  34.624 1499.8977 09:21:15.27M
2015-11-06T09:21:17.040Z|I-OCEAN7-304-XXXX|  26.04  12.919  40.502  34.624 1499.8977 09:21:15.47M
2015-11-06T09:21:17.240Z|I-OCEAN7-304-XXXX|  26.09  12.919  40.502  34.625 1499.8988 09:21:15.67M
2015-11-06T09:21:17.447Z|I-OCEAN7-304-XXXX|  26.06  12.919  40.502  34.625 1499.8981 09:21:15.87M
2015-11-06T09:21:17.651Z|I-OCEAN7-304-XXXX|  26.06  12.919  40.502  34.625 1499.8979 09:21:16.09M
2015-11-06T09:21:17.851Z|I-OCEAN7-304-XXXX|  26.06  12.918  40.502  34.626 1499.8977 09:21:16.29M
2015-11-06T09:21:18.056Z|I-OCEAN7-304-XXXX|  26.07  12.918  40.503  34.627 1499.8981 09:21:16.49M
2015-11-06T09:21:18.255Z|I-OCEAN7-304-XXXX|  26.12  12.918  40.504  34.627 1499.9001 09:21:16.68M
2015-11-06T09:21:18.460Z|I-OCEAN7-304-XXXX|  26.13  12.919  40.504  34.626 1499.9006 09:21:16.89M
2015-11-06T09:21:18.665Z|I-OCEAN7-304-XXXX|  26.14  12.919  40.503  34.625 1499.9012 09:21:17.10M
2015-11-06T09:21:18.865Z|I-OCEAN7-304-XXXX|  26.13  12.920  40.502  34.624 1499.9016 09:21:17.30M
2015-11-06T09:21:19.071Z|I-OCEAN7-304-XXXX|  26.12  12.920  40.502  34.624 1499.9019 09:21:17.50M
2015-11-06T09:21:19.271Z|I-OCEAN7-304-XXXX|  26.14  12.920  40.501  34.623 1499.9022 09:21:17.70M
2015-11-06T09:21:19.475Z|I-OCEAN7-304-XXXX|  26.14  12.921  40.501  34.622 1499.9022 09:21:17.90M
2015-11-06T09:21:19.675Z|I-OCEAN7-304-XXXX|  26.16  12.921  40.501  34.622 1499.9030 09:21:18.12M
2015-11-06T09:21:19.883Z|I-OCEAN7-304-XXXX|  26.16  12.921  40.501  34.621 1499.9037 09:21:18.32M
2015-11-06T09:21:20.088Z|I-OCEAN7-304-XXXX|  26.12  12.922  40.501  34.621 1499.9039 09:21:18.52M
2015-11-06T09:21:20.290Z|I-OCEAN7-304-XXXX|  26.13  12.922  40.501  34.621 1499.9047 09:21:18.72M
2015-11-06T09:21:20.491Z|I-OCEAN7-304-XXXX|  26.12  12.922  40.501  34.621 1499.9050 09:21:18.91M
2015-11-06T09:21:20.696Z|I-OCEAN7-304-XXXX|  26.12  12.922  40.501  34.621 1499.9048 09:21:19.13M
2015-11-06T09:21:20.911Z|I-OCEAN7-304-XXXX|  26.12  12.922  40.501  34.621 1499.9055 09:21:19.33M
2015-11-06T09:21:21.101Z|I-OCEAN7-304-XXXX|  26.12  12.922  40.501  34.621 1499.9063 09:21:19.55M
2015-11-06T09:21:21.301Z|I-OCEAN7-304-XXXX|  26.12  12.923  40.501  34.621 1499.9066 09:21:19.73M
2015-11-06T09:21:21.506Z|I-OCEAN7-304-XXXX|  26.12  12.923  40.502  34.621 1499.9072 09:21:19.93M
2015-11-06T09:21:21.711Z|I-OCEAN7-304-XXXX|  26.12  12.923  40.502  34.621 1499.9069 09:21:20.15M
2015-11-06T09:21:21.911Z|I-OCEAN7-304-XXXX|  26.12  12.922  40.502  34.621 1499.9063 09:21:20.35M
2015-11-06T09:21:22.116Z|I-OCEAN7-304-XXXX|  26.12  12.922  40.502  34.621 1499.9065 09:21:20.54M
2015-11-06T09:21:22.321Z|I-OCEAN7-304-XXXX|  26.12  12.923  40.502  34.621 1499.9070 09:21:20.74M
2015-11-06T09:21:22.521Z|I-OCEAN7-304-XXXX|  26.14  12.923  40.502  34.621 1499.9077 09:21:20.94M
2015-11-06T09:21:22.728Z|I-OCEAN7-304-XXXX|  26.16  12.923  40.502  34.621 1499.9088 09:21:21.16M
2015-11-06T09:21:22.926Z|I-OCEAN7-304-XXXX|  26.14  12.923  40.502  34.621 1499.9084 09:21:21.36M
2015-11-06T09:21:23.131Z|I-OCEAN7-304-XXXX|  26.14  12.923  40.501  34.621 1499.9075 09:21:21.56M
2015-11-06T09:21:23.331Z|I-OCEAN7-304-XXXX|  26.13  12.922  40.501  34.621 1499.9064 09:21:21.76M
2015-11-06T09:21:23.536Z|I-OCEAN7-304-XXXX|  26.13  12.923  40.501  34.621 1499.9060 09:21:21.96M
2015-11-06T09:21:23.741Z|I-OCEAN7-304-XXXX|  26.12  12.923  40.501  34.620 1499.9059 09:21:22.18M
2015-11-06T09:21:23.941Z|I-OCEAN7-304-XXXX|  26.12  12.922  40.500  34.620 1499.9048 09:21:22.38M
2015-11-06T09:21:24.146Z|I-OCEAN7-304-XXXX|  26.12  12.922  40.500  34.619 1499.9038 09:21:22.58M
2015-11-06T09:21:24.351Z|I-OCEAN7-304-XXXX|  26.12  12.922  40.499  34.619 1499.9032 09:21:22.77M
2015-11-06T09:21:24.551Z|I-OCEAN7-304-XXXX|  26.12  12.922  40.498  34.618 1499.9025 09:21:22.97M
2015-11-06T09:21:24.756Z|I-OCEAN7-304-XXXX|  26.09  12.922  40.498  34.618 1499.9020 09:21:23.19M
2015-11-06T09:21:24.956Z|I-OCEAN7-304-XXXX|  26.11  12.922  40.498  34.618 1499.9019 09:21:23.39M
2015-11-06T09:21:25.161Z|I-OCEAN7-304-XXXX|  26.10  12.922  40.498  34.617 1499.9020 09:21:23.59M
2015-11-06T09:21:25.381Z|I-OCEAN7-304-XXXX|  26.09  12.923  40.497  34.617 1499.9016 09:21:23.79M
2015-11-06T09:21:25.567Z|I-OCEAN7-304-XXXX|  26.09  12.922  40.497  34.617 1499.9011 09:21:24.02M
2015-11-06T09:21:25.771Z|I-OCEAN7-304-XXXX|  26.09  12.922  40.497  34.617 1499.9001 09:21:24.21M
2015-11-06T09:21:25.971Z|I-OCEAN7-304-XXXX|  26.08  12.922  40.497  34.617 1499.8993 09:21:24.41M
2015-11-06T09:21:26.176Z|I-OCEAN7-304-XXXX|  26.11  12.922  40.497  34.617 1499.8997 09:21:24.61M
2015-11-06T09:21:26.376Z|I-OCEAN7-304-XXXX|  26.07  12.922  40.496  34.617 1499.8989 09:21:24.81M
2015-11-06T09:21:26.581Z|I-OCEAN7-304-XXXX|  26.07  12.922  40.496  34.616 1499.8979 09:21:25.02M
2015-11-06T09:21:26.781Z|I-OCEAN7-304-XXXX|  26.07  12.922  40.496  34.616 1499.8979 09:21:25.22M
2015-11-06T09:21:26.986Z|I-OCEAN7-304-XXXX|  26.07  12.922  40.499  34.619 1499.9017 09:21:25.42M
2015-11-06T09:21:27.186Z|I-OCEAN7-304-XXXX|  26.07  12.922  40.500  34.620 1499.9030 09:21:25.62M
2015-11-06T09:21:27.391Z|I-OCEAN7-304-XXXX|  26.07  12.922  40.500  34.620 1499.9036 09:21:25.82M
2015-11-06T09:21:27.596Z|I-OCEAN7-304-XXXX|  26.06  12.922  40.500  34.620 1499.9038 09:21:26.04M
2015-11-06T09:21:27.801Z|I-OCEAN7-304-XXXX|  26.06  12.922  40.500  34.620 1499.9036 09:21:26.24M
2015-11-06T09:21:28.001Z|I-OCEAN7-304-XXXX|  26.05  12.922  40.501  34.621 1499.9041 09:21:26.44M
2015-11-06T09:21:28.207Z|I-OCEAN7-304-XXXX|  26.05  12.922  40.502  34.622 1499.9042 09:21:26.64M
2015-11-06T09:21:28.407Z|I-OCEAN7-304-XXXX|  26.05  12.921  40.503  34.623 1499.9044 09:21:26.84M
2015-11-06T09:21:28.611Z|I-OCEAN7-304-XXXX|  26.06  12.922  40.502  34.623 1499.9043 09:21:27.05M
2015-11-06T09:21:28.816Z|I-OCEAN7-304-XXXX|  26.06  12.922  40.502  34.622 1499.9045 09:21:27.25M
2015-11-06T09:21:29.016Z|I-OCEAN7-304-XXXX|  26.09  12.922  40.502  34.622 1499.9052 09:21:27.45M
2015-11-06T09:21:29.221Z|I-OCEAN7-304-XXXX|  26.06  12.922  40.502  34.622 1499.9044 09:21:27.65M
2015-11-06T09:21:29.426Z|I-OCEAN7-304-XXXX|  26.07  12.922  40.502  34.622 1499.9041 09:21:27.85M
2015-11-06T09:21:29.626Z|I-OCEAN7-304-XXXX|  26.05  12.922  40.501  34.622 1499.9034 09:21:28.07M
2015-11-06T09:21:29.847Z|I-OCEAN7-304-XXXX|  26.01  12.921  40.501  34.622 1499.9025 09:21:28.27M
2015-11-06T09:21:30.043Z|I-OCEAN7-304-XXXX|  26.06  12.921  40.502  34.622 1499.9031 09:21:28.48M
2015-11-06T09:21:30.236Z|I-OCEAN7-304-XXXX|  26.03  12.921  40.501  34.622 1499.9022 09:21:28.67M
2015-11-06T09:21:30.441Z|I-OCEAN7-304-XXXX|  26.08  12.921  40.501  34.621 1499.9027 09:21:28.86M
2015-11-06T09:21:30.641Z|I-OCEAN7-304-XXXX|  26.10  12.921  40.501  34.621 1499.9030 09:21:29.08M
2015-11-06T09:21:30.847Z|I-OCEAN7-304-XXXX|  26.10  12.922  40.500  34.621 1499.9031 09:21:29.28M
2015-11-06T09:21:31.047Z|I-OCEAN7-304-XXXX|  26.09  12.922  40.500  34.620 1499.9027 09:21:29.48M
2015-11-06T09:21:31.251Z|I-OCEAN7-304-XXXX|  26.09  12.922  40.500  34.620 1499.9030 09:21:29.68M
2015-11-06T09:21:31.456Z|I-OCEAN7-304-XXXX|  26.09  12.922  40.500  34.620 1499.9031 09:21:29.88M
2015-11-06T09:21:31.656Z|I-OCEAN7-304-XXXX|  26.11  12.922  40.501  34.621 1499.9036 09:21:30.10M
2015-11-06T09:21:31.861Z|I-OCEAN7-304-XXXX|  26.09  12.921  40.500  34.621 1499.9022 09:21:30.30M
2015-11-06T09:21:32.066Z|I-OCEAN7-304-XXXX|  26.13  12.921  40.500  34.621 1499.9020 09:21:30.50M
2015-11-06T09:21:32.271Z|I-OCEAN7-304-XXXX|  26.15  12.921  40.500  34.621 1499.9017 09:21:30.70M
2015-11-06T09:21:32.471Z|I-OCEAN7-304-XXXX|  26.18  12.921  40.499  34.620 1499.9017 09:21:30.90M
2015-11-06T09:21:32.671Z|I-OCEAN7-304-XXXX|  26.18  12.921  40.499  34.620 1499.9016 09:21:31.11M
2015-11-06T09:21:32.876Z|I-OCEAN7-304-XXXX|  26.18  12.921  40.502  34.623 1499.9048 09:21:31.31M
2015-11-06T09:21:33.083Z|I-OCEAN7-304-XXXX|  26.20  12.921  40.502  34.622 1499.9047 09:21:31.51M
2015-11-06T09:21:33.281Z|I-OCEAN7-304-XXXX|  26.14  12.921  40.502  34.623 1499.9034 09:21:31.71M
2015-11-06T09:21:33.489Z|I-OCEAN7-304-XXXX|  26.18  12.921  40.502  34.623 1499.9037 09:21:31.91M
2015-11-06T09:21:33.690Z|I-OCEAN7-304-XXXX|  26.19  12.920  40.502  34.624 1499.9028 09:21:32.13M
2015-11-06T09:21:33.892Z|I-OCEAN7-304-XXXX|  26.19  12.920  40.502  34.624 1499.9026 09:21:32.33M
2015-11-06T09:21:34.091Z|I-OCEAN7-304-XXXX|  26.19  12.920  40.502  34.624 1499.9028 09:21:32.53M
2015-11-06T09:21:34.311Z|I-OCEAN7-304-XXXX|  26.19  12.920  40.503  34.624 1499.9032 09:21:32.72M
2015-11-06T09:21:34.501Z|I-OCEAN7-304-XXXX|  26.19  12.920  40.502  34.624 1499.9032 09:21:32.94M
2015-11-06T09:21:34.701Z|I-OCEAN7-304-XXXX|  26.17  12.920  40.502  34.623 1499.9028 09:21:33.14M
2015-11-06T09:21:34.906Z|I-OCEAN7-304-XXXX|  26.17  12.921  40.502  34.623 1499.9034 09:21:33.34M
2015-11-06T09:21:35.111Z|I-OCEAN7-304-XXXX|  26.17  12.921  40.501  34.622 1499.9036 09:21:33.54M
2015-11-06T09:21:35.311Z|I-OCEAN7-304-XXXX|  26.17  12.921  40.501  34.622 1499.9042 09:21:33.74M
2015-11-06T09:21:35.511Z|I-OCEAN7-304-XXXX|  26.15  12.922  40.501  34.621 1499.9044 09:21:33.94M
2015-11-06T09:21:35.716Z|I-OCEAN7-304-XXXX|  26.15  12.922  40.500  34.621 1499.9042 09:21:34.16M
2015-11-06T09:21:35.921Z|I-OCEAN7-304-XXXX|  26.11  12.922  40.500  34.620 1499.9033 09:21:34.36M
2015-11-06T09:21:36.126Z|I-OCEAN7-304-XXXX|  26.11  12.922  40.500  34.620 1499.9033 09:21:34.56M
2015-11-06T09:21:36.326Z|I-OCEAN7-304-XXXX|  26.11  12.922  40.499  34.619 1499.9031 09:21:34.76M
2015-11-06T09:21:36.532Z|I-OCEAN7-304-XXXX|  26.11  12.922  40.499  34.619 1499.9031 09:21:34.95M
2015-11-06T09:21:36.731Z|I-OCEAN7-304-XXXX|  26.09  12.923  40.499  34.619 1499.9036 09:21:35.17M
2015-11-06T09:21:36.950Z|I-OCEAN7-304-XXXX|  26.09  12.923  40.499  34.619 1499.9038 09:21:35.37M
2015-11-06T09:21:37.141Z|I-OCEAN7-304-XXXX|  26.11  12.922  40.499  34.619 1499.9039 09:21:35.57M
2015-11-06T09:21:37.341Z|I-OCEAN7-304-XXXX|  26.11  12.922  40.500  34.619 1499.9038 09:21:35.77M
2015-11-06T09:21:37.546Z|I-OCEAN7-304-XXXX|  26.06  12.922  40.499  34.619 1499.9020 09:21:35.97M
2015-11-06T09:21:37.751Z|I-OCEAN7-304-XXXX|  26.09  12.922  40.499  34.620 1499.9015 09:21:36.19M
2015-11-06T09:21:37.951Z|I-OCEAN7-304-XXXX|  26.07  12.921  40.499  34.620 1499.8997 09:21:36.39M
2015-11-06T09:21:38.156Z|I-OCEAN7-304-XXXX|  26.07  12.921  40.499  34.620 1499.8989 09:21:36.58M
2015-11-06T09:21:38.356Z|I-OCEAN7-304-XXXX|  26.10  12.921  40.498  34.619 1499.8987 09:21:36.79M
2015-11-06T09:21:38.561Z|I-OCEAN7-304-XXXX|  26.09  12.921  40.498  34.619 1499.8977 09:21:37.00M
2015-11-06T09:21:38.781Z|I-OCEAN7-304-XXXX|  26.09  12.921  40.498  34.619 1499.8973 09:21:37.20M
2015-11-06T09:21:38.966Z|I-OCEAN7-304-XXXX|  26.05  12.921  40.498  34.619 1499.8971 09:21:37.42M
2015-11-06T09:21:39.168Z|I-OCEAN7-304-XXXX|  26.09  12.921  40.498  34.619 1499.8977 09:21:37.60M
2015-11-06T09:21:39.371Z|I-OCEAN7-304-XXXX|  26.09  12.920  40.498  34.619 1499.8975 09:21:37.80M
2015-11-06T09:21:39.577Z|I-OCEAN7-304-XXXX|  26.06  12.920  40.498  34.619 1499.8970 09:21:38.02M
2015-11-06T09:21:39.776Z|I-OCEAN7-304-XXXX|  26.04  12.920  40.498  34.619 1499.8962 09:21:38.22M
2015-11-06T09:21:39.981Z|I-OCEAN7-304-XXXX|  26.04  12.920  40.498  34.619 1499.8960 09:21:38.42M
2015-11-06T09:21:40.187Z|I-OCEAN7-304-XXXX|  26.01  12.920  40.497  34.619 1499.8950 09:21:38.62M
2015-11-06T09:21:40.386Z|I-OCEAN7-304-XXXX|  26.02  12.920  40.497  34.619 1499.8947 09:21:38.82M
2015-11-06T09:21:40.591Z|I-OCEAN7-304-XXXX|  26.02  12.920  40.497  34.619 1499.8948 09:21:39.03M
2015-11-06T09:21:40.791Z|I-OCEAN7-304-XXXX|  26.01  12.921  40.497  34.619 1499.8956 09:21:39.23M
2015-11-06T09:21:40.996Z|I-OCEAN7-304-XXXX|  26.01  12.921  40.497  34.618 1499.8966 09:21:39.43M
2015-11-06T09:21:41.201Z|I-OCEAN7-304-XXXX|  26.01  12.921  40.497  34.618 1499.8973 09:21:39.63M
2015-11-06T09:21:41.401Z|I-OCEAN7-304-XXXX|  25.94  12.921  40.498  34.619 1499.8959 09:21:39.83M
2015-11-06T09:21:41.607Z|I-OCEAN7-304-XXXX|  25.98  12.921  40.498  34.619 1499.8966 09:21:40.05M
2015-11-06T09:21:41.807Z|I-OCEAN7-304-XXXX|  26.00  12.921  40.498  34.619 1499.8969 09:21:40.25M
2015-11-06T09:21:42.012Z|I-OCEAN7-304-XXXX|  26.00  12.921  40.498  34.619 1499.8961 09:21:40.44M
2015-11-06T09:21:42.217Z|I-OCEAN7-304-XXXX|  26.00  12.921  40.497  34.619 1499.8959 09:21:40.65M
2015-11-06T09:21:42.417Z|I-OCEAN7-304-XXXX|  26.04  12.921  40.497  34.619 1499.8960 09:21:40.84M
2015-11-06T09:21:42.633Z|I-OCEAN7-304-XXXX|  26.07  12.921  40.497  34.618 1499.8967 09:21:41.06M
2015-11-06T09:21:42.827Z|I-OCEAN7-304-XXXX|  26.07  12.921  40.497  34.619 1499.8969 09:21:41.26M
2015-11-06T09:21:43.027Z|I-OCEAN7-304-XXXX|  26.07  12.921  40.498  34.619 1499.8973 09:21:41.46M
2015-11-06T09:21:43.247Z|I-OCEAN7-304-XXXX|  26.07  12.921  40.498  34.620 1499.8981 09:21:41.66M
2015-11-06T09:21:43.437Z|I-OCEAN7-304-XXXX|  26.09  12.921  40.498  34.620 1499.8986 09:21:41.88M
2015-11-06T09:21:43.637Z|I-OCEAN7-304-XXXX|  26.12  12.920  40.498  34.620 1499.8986 09:21:42.08M
2015-11-06T09:21:43.841Z|I-OCEAN7-304-XXXX|  26.15  12.920  40.498  34.620 1499.8986 09:21:42.28M
2015-11-06T09:21:44.041Z|I-OCEAN7-304-XXXX|  26.19  12.920  40.498  34.619 1499.8989 09:21:42.48M
2015-11-06T09:21:44.242Z|I-OCEAN7-304-XXXX|  26.20  12.920  40.497  34.619 1499.8986 09:21:42.68M
2015-11-06T09:21:44.452Z|I-OCEAN7-304-XXXX|  26.20  12.921  40.497  34.618 1499.8989 09:21:42.87M
2015-11-06T09:21:44.652Z|I-OCEAN7-304-XXXX|  26.24  12.921  40.497  34.618 1499.9000 09:21:43.09M
2015-11-06T09:21:44.852Z|I-OCEAN7-304-XXXX|  26.24  12.921  40.497  34.618 1499.9010 09:21:43.29M
2015-11-06T09:21:45.057Z|I-OCEAN7-304-XXXX|  26.26  12.922  40.497  34.618 1499.9019 09:21:43.49M
2015-11-06T09:21:45.270Z|I-OCEAN7-304-XXXX|  26.26  12.922  40.497  34.618 1499.9022 09:21:43.69M
2015-11-06T09:21:45.462Z|I-OCEAN7-304-XXXX|  26.24  12.922  40.497  34.618 1499.9020 09:21:43.89M
2015-11-06T09:21:45.672Z|I-OCEAN7-304-XXXX|  26.25  12.922  40.498  34.618 1499.9023 09:21:44.11M
2015-11-06T09:21:45.872Z|I-OCEAN7-304-XXXX|  26.25  12.922  40.498  34.618 1499.9021 09:21:44.31M
2015-11-06T09:21:46.072Z|I-OCEAN7-304-XXXX|  26.25  12.921  40.497  34.618 1499.9017 09:21:44.51M
2015-11-06T09:21:46.277Z|I-OCEAN7-304-XXXX|  26.18  12.921  40.497  34.618 1499.9000 09:21:44.71M
2015-11-06T09:21:46.482Z|I-OCEAN7-304-XXXX|  26.21  12.921  40.497  34.618 1499.8997 09:21:44.90M
2015-11-06T09:21:46.682Z|I-OCEAN7-304-XXXX|  26.17  12.921  40.498  34.619 1499.8998 09:21:45.12M
2015-11-06T09:21:46.882Z|I-OCEAN7-304-XXXX|  26.17  12.921  40.498  34.619 1499.9003 09:21:45.32M
2015-11-06T09:21:47.091Z|I-OCEAN7-304-XXXX|  26.15  12.921  40.498  34.619 1499.9000 09:21:45.52M
2015-11-06T09:21:47.292Z|I-OCEAN7-304-XXXX|  26.18  12.921  40.498  34.619 1499.9011 09:21:45.72M
2015-11-06T09:21:47.497Z|I-OCEAN7-304-XXXX|  26.18  12.921  40.498  34.619 1499.9012 09:21:45.92M
2015-11-06T09:21:47.712Z|I-OCEAN7-304-XXXX|  26.12  12.921  40.498  34.619 1499.9001 09:21:46.14M
2015-11-06T09:21:47.902Z|I-OCEAN7-304-XXXX|  26.08  12.921  40.498  34.619 1499.8994 09:21:46.35M
2015-11-06T09:21:48.102Z|I-OCEAN7-304-XXXX|  26.06  12.921  40.498  34.619 1499.8989 09:21:46.54M
2015-11-06T09:21:48.302Z|I-OCEAN7-304-XXXX|  26.06  12.923  40.498  34.617 1499.9037 09:21:46.74M
2015-11-06T09:21:48.507Z|I-OCEAN7-304-XXXX|  26.05  12.923  40.498  34.617 1499.9034 09:21:46.93M
2015-11-06T09:21:48.712Z|I-OCEAN7-304-XXXX|  26.07  12.923  40.498  34.618 1499.9034 09:21:47.15M
2015-11-06T09:21:48.917Z|I-OCEAN7-304-XXXX|  26.07  12.923  40.499  34.618 1499.9033 09:21:47.35M
2015-11-06T09:21:49.117Z|I-OCEAN7-304-XXXX|  26.07  12.923  40.499  34.618 1499.9038 09:21:47.55M
2015-11-06T09:21:49.322Z|I-OCEAN7-304-XXXX|  26.04  12.923  40.499  34.618 1499.9036 09:21:47.75M
2015-11-06T09:21:49.522Z|I-OCEAN7-304-XXXX|  26.08  12.923  40.499  34.618 1499.9042 09:21:47.95M
2015-11-06T09:21:49.728Z|I-OCEAN7-304-XXXX|  26.08  12.923  40.499  34.618 1499.9043 09:21:48.17M
2015-11-06T09:21:49.932Z|I-OCEAN7-304-XXXX|  26.07  12.923  40.499  34.618 1499.9043 09:21:48.37M
2015-11-06T09:21:50.129Z|I-OCEAN7-304-XXXX|  26.06  12.923  40.499  34.619 1499.9043 09:21:48.57M
2015-11-06T09:21:50.337Z|I-OCEAN7-304-XXXX|  26.06  12.923  40.500  34.619 1499.9042 09:21:48.76M
2015-11-06T09:21:50.537Z|I-OCEAN7-304-XXXX|  26.06  12.923  40.500  34.620 1499.9041 09:21:48.96M
2015-11-06T09:21:50.742Z|I-OCEAN7-304-XXXX|  26.09  12.922  40.500  34.620 1499.9048 09:21:49.18M
2015-11-06T09:21:50.947Z|I-OCEAN7-304-XXXX|  26.10  12.922  40.501  34.621 1499.9047 09:21:49.38M
2015-11-06T09:21:51.147Z|I-OCEAN7-304-XXXX|  26.11  12.922  40.501  34.621 1499.9053 09:21:49.58M
2015-11-06T09:21:51.352Z|I-OCEAN7-304-XXXX|  26.11  12.922  40.501  34.621 1499.9054 09:21:49.78M
2015-11-06T09:21:51.557Z|I-OCEAN7-304-XXXX|  26.15  12.922  40.502  34.621 1499.9067 09:21:50.00M
2015-11-06T09:21:51.757Z|I-OCEAN7-304-XXXX|  26.15  12.922  40.502  34.621 1499.9075 09:21:50.20M
2015-11-06T09:21:51.962Z|I-OCEAN7-304-XXXX|  26.16  12.923  40.502  34.621 1499.9080 09:21:50.40M
2015-11-06T09:21:52.177Z|I-OCEAN7-304-XXXX|  26.16  12.923  40.502  34.621 1499.9076 09:21:50.59M
2015-11-06T09:21:52.367Z|I-OCEAN7-304-XXXX|  26.15  12.922  40.501  34.621 1499.9069 09:21:50.81M
2015-11-06T09:21:52.572Z|I-OCEAN7-304-XXXX|  26.18  12.923  40.501  34.620 1499.9072 09:21:51.02M
2015-11-06T09:21:52.781Z|I-OCEAN7-304-XXXX|  26.17  12.922  40.501  34.620 1499.9065 09:21:51.21M
2015-11-06T09:21:52.986Z|I-OCEAN7-304-XXXX|  26.20  12.922  40.501  34.620 1499.9056 09:21:51.41M
2015-11-06T09:21:53.177Z|I-OCEAN7-304-XXXX|  26.23  12.922  40.501  34.621 1499.9063 09:21:51.61M
2015-11-06T09:21:53.377Z|I-OCEAN7-304-XXXX|  26.15  12.922  40.501  34.621 1499.9055 09:21:51.81M
2015-11-06T09:21:53.582Z|I-OCEAN7-304-XXXX|  26.15  12.922  40.501  34.621 1499.9058 09:21:52.03M
2015-11-06T09:21:53.792Z|I-OCEAN7-304-XXXX|  26.12  12.922  40.501  34.621 1499.9049 09:21:52.23M
2015-11-06T09:21:53.992Z|I-OCEAN7-304-XXXX|  26.09  12.922  40.503  34.623 1499.9078 09:21:52.43M
2015-11-06T09:21:54.192Z|I-OCEAN7-304-XXXX|  26.09  12.922  40.500  34.620 1499.9037 09:21:52.63M
2015-11-06T09:21:54.397Z|I-OCEAN7-304-XXXX|  26.08  12.922  40.499  34.620 1499.9021 09:21:52.82M
2015-11-06T09:21:54.602Z|I-OCEAN7-304-XXXX|  26.08  12.922  40.499  34.619 1499.9012 09:21:53.04M
2015-11-06T09:21:54.802Z|I-OCEAN7-304-XXXX|  26.04  12.922  40.498  34.619 1499.8999 09:21:53.24M
2015-11-06T09:21:55.002Z|I-OCEAN7-304-XXXX|  26.04  12.922  40.498  34.619 1499.8992 09:21:53.44M
2015-11-06T09:21:55.207Z|I-OCEAN7-304-XXXX|  26.04  12.922  40.498  34.618 1499.8989 09:21:53.64M
2015-11-06T09:21:55.412Z|I-OCEAN7-304-XXXX|  26.04  12.922  40.498  34.618 1499.8987 09:21:53.84M
2015-11-06T09:21:55.612Z|I-OCEAN7-304-XXXX|  26.08  12.921  40.497  34.618 1499.8986 09:21:54.06M
2015-11-06T09:21:55.817Z|I-OCEAN7-304-XXXX|  26.08  12.921  40.497  34.618 1499.8983 09:21:54.26M
2015-11-06T09:21:56.022Z|I-OCEAN7-304-XXXX|  26.08  12.921  40.498  34.619 1499.8990 09:21:54.46M
2015-11-06T09:21:56.222Z|I-OCEAN7-304-XXXX|  26.08  12.921  40.498  34.619 1499.8990 09:21:54.65M
2015-11-06T09:21:56.427Z|I-OCEAN7-304-XXXX|  26.08  12.921  40.498  34.619 1499.8997 09:21:54.85M
2015-11-06T09:21:56.647Z|I-OCEAN7-304-XXXX|  26.06  12.922  40.498  34.619 1499.9003 09:21:55.07M
2015-11-06T09:21:56.832Z|I-OCEAN7-304-XXXX|  26.06  12.922  40.499  34.619 1499.9004 09:21:55.29M
2015-11-06T09:21:57.043Z|I-OCEAN7-304-XXXX|  26.10  12.922  40.499  34.619 1499.9015 09:21:55.47M
2015-11-06T09:21:57.242Z|I-OCEAN7-304-XXXX|  26.10  12.922  40.499  34.620 1499.9023 09:21:55.67M
2015-11-06T09:21:57.442Z|I-OCEAN7-304-XXXX|  26.08  12.922  40.500  34.620 1499.9026 09:21:55.87M
2015-11-06T09:21:57.647Z|I-OCEAN7-304-XXXX|  26.08  12.922  40.500  34.620 1499.9031 09:21:56.09M
2015-11-06T09:21:57.847Z|I-OCEAN7-304-XXXX|  26.12  12.922  40.500  34.620 1499.9037 09:21:56.29M
2015-11-06T09:21:58.052Z|I-OCEAN7-304-XXXX|  26.12  12.922  40.500  34.620 1499.9039 09:21:56.48M
2015-11-06T09:21:58.252Z|I-OCEAN7-304-XXXX|  26.09  12.922  40.499  34.619 1499.9030 09:21:56.69M
2015-11-06T09:21:58.457Z|I-OCEAN7-304-XXXX|  26.13  12.922  40.499  34.619 1499.9034 09:21:56.88M
2015-11-06T09:21:58.657Z|I-OCEAN7-304-XXXX|  26.13  12.923  40.499  34.619 1499.9042 09:21:57.10M
2015-11-06T09:21:58.862Z|I-OCEAN7-304-XXXX|  26.13  12.923  40.500  34.619 1499.9058 09:21:57.30M
2015-11-06T09:21:59.072Z|I-OCEAN7-304-XXXX|  26.13  12.923  40.500  34.618 1499.9065 09:21:57.50M
2015-11-06T09:21:59.267Z|I-OCEAN7-304-XXXX|  26.13  12.924  40.500  34.618 1499.9076 09:21:57.70M
2015-11-06T09:21:59.472Z|I-OCEAN7-304-XXXX|  26.12  12.924  40.500  34.618 1499.9070 09:21:57.90M
2015-11-06T09:21:59.677Z|I-OCEAN7-304-XXXX|  26.11  12.923  40.500  34.619 1499.9060 09:21:58.12M
2015-11-06T09:21:59.882Z|I-OCEAN7-304-XXXX|  26.15  12.923  40.501  34.620 1499.9071 09:21:58.32M