2015-11-06T18:53:00.185Z|I-OCEAN7-304-XXXX|  25.35  12.881  40.411  34.573 1499.6976 18:52:59.97M
2015-11-06T18:53:00.385Z|I-OCEAN7-304-XXXX|  25.34  12.881  40.411  34.573 1499.6971 18:53:00.19M
2015-11-06T18:53:00.590Z|I-OCEAN7-304-XXXX|  25.34  12.881  40.413  34.575 1499.7002 18:53:00.39M
2015-11-06T18:53:00.790Z|I-OCEAN7-304-XXXX|  25.34  12.881  40.413  34.574 1499.7003 18:53:00.59M
2015-11-06T18:53:00.995Z|I-OCEAN7-304-XXXX|  25.36  12.881  40.412  34.574 1499.6996 18:53:00.79M
2015-11-06T18:53:01.201Z|I-OCEAN7-304-XXXX|  25.37  12.881  40.413  34.575 1499.7018 18:53:01.01M
2015-11-06T18:53:01.420Z|I-OCEAN7-304-XXXX|  25.33  12.881  40.406  34.568 1499.6934 18:53:01.21M
2015-11-06T18:53:01.638Z|I-OCEAN7-304-XXXX|  25.32  12.881  40.405  34.568 1499.6917 18:53:01.42M
2015-11-06T18:53:01.810Z|I-OCEAN7-304-XXXX|  25.32  12.881  40.405  34.567 1499.6912 18:53:01.60M
2015-11-06T18:53:02.005Z|I-OCEAN7-304-XXXX|  25.36  12.881  40.408  34.570 1499.6959 18:53:01.81M
2015-11-06T18:53:02.215Z|I-OCEAN7-304-XXXX|  25.36  12.881  40.409  34.571 1499.6967 18:53:02.02M
2015-11-06T18:53:02.415Z|I-OCEAN7-304-XXXX|  25.39  12.881  40.410  34.572 1499.6976 18:53:02.22M
2015-11-06T18:53:02.620Z|I-OCEAN7-304-XXXX|  25.40  12.881  40.411  34.574 1499.6984 18:53:02.42M
2015-11-06T18:53:02.825Z|I-OCEAN7-304-XXXX|  25.44  12.880  40.412  34.575 1499.6989 18:53:02.62M
2015-11-06T18:53:03.025Z|I-OCEAN7-304-XXXX|  25.46  12.880  40.413  34.575 1499.6995 18:53:02.82M
2015-11-06T18:53:03.230Z|I-OCEAN7-304-XXXX|  25.46  12.880  40.414  34.576 1499.7007 18:53:03.04M
2015-11-06T18:53:03.430Z|I-OCEAN7-304-XXXX|  25.51  12.880  40.414  34.577 1499.7017 18:53:03.24M
2015-11-06T18:53:03.635Z|I-OCEAN7-304-XXXX|  25.50  12.880  40.414  34.577 1499.7015 18:53:03.44M
2015-11-06T18:53:03.835Z|I-OCEAN7-304-XXXX|  25.50  12.880  40.414  34.577 1499.7008 18:53:03.63M
2015-11-06T18:53:04.085Z|I-OCEAN7-304-XXXX|  25.50  12.880  40.413  34.576 1499.7003 18:53:03.83M
2015-11-06T18:53:04.240Z|I-OCEAN7-304-XXXX|  25.54  12.880  40.413  34.576 1499.7002 18:53:04.10M
2015-11-06T18:53:04.445Z|I-OCEAN7-304-XXXX|  25.54  12.880  40.413  34.575 1499.7003 18:53:04.25M
2015-11-06T18:53:04.650Z|I-OCEAN7-304-XXXX|  25.54  12.880  40.413  34.575 1499.7009 18:53:04.45M
2015-11-06T18:53:04.850Z|I-OCEAN7-304-XXXX|  25.54  12.880  40.413  34.576 1499.7014 18:53:04.65M
2015-11-06T18:53:05.055Z|I-OCEAN7-304-XXXX|  25.55  12.880  40.413  34.576 1499.7015 18:53:04.85M
2015-11-06T18:53:05.255Z|I-OCEAN7-304-XXXX|  25.55  12.880  40.413  34.576 1499.7020 18:53:05.07M
2015-11-06T18:53:05.460Z|I-OCEAN7-304-XXXX|  25.55  12.880  40.414  34.576 1499.7031 18:53:05.27M
2015-11-06T18:53:05.665Z|I-OCEAN7-304-XXXX|  25.49  12.880  40.414  34.576 1499.7029 18:53:05.46M
2015-11-06T18:53:05.885Z|I-OCEAN7-304-XXXX|  25.49  12.881  40.414  34.576 1499.7032 18:53:05.66M
2015-11-06T18:53:06.070Z|I-OCEAN7-304-XXXX|  25.49  12.881  40.414  34.576 1499.7039 18:53:05.88M
2015-11-06T18:53:06.275Z|I-OCEAN7-304-XXXX|  25.49  12.881  40.415  34.576 1499.7042 18:53:06.08M
2015-11-06T18:53:06.475Z|I-OCEAN7-304-XXXX|  25.49  12.881  40.415  34.577 1499.7043 18:53:06.28M
2015-11-06T18:53:06.680Z|I-OCEAN7-304-XXXX|  25.48  12.881  40.415  34.577 1499.7043 18:53:06.48M
2015-11-06T18:53:06.881Z|I-OCEAN7-304-XXXX|  25.45  12.881  40.412  34.574 1499.7009 18:53:06.68M
2015-11-06T18:53:07.085Z|I-OCEAN7-304-XXXX|  25.45  12.881  40.411  34.573 1499.6997 18:53:06.88M
2015-11-06T18:53:07.290Z|I-OCEAN7-304-XXXX|  25.45  12.881  40.409  34.571 1499.6982 18:53:07.10M
2015-11-06T18:53:07.495Z|I-OCEAN7-304-XXXX|  25.48  12.881  40.409  34.571 1499.6981 18:53:07.30M
2015-11-06T18:53:07.695Z|I-OCEAN7-304-XXXX|  25.43  12.881  40.408  34.570 1499.6957 18:53:07.50M
2015-11-06T18:53:07.895Z|I-OCEAN7-304-XXXX|  25.40  12.881  40.407  34.569 1499.6937 18:53:07.70M
2015-11-06T18:53:08.100Z|I-OCEAN7-304-XXXX|  25.43  12.881  40.411  34.574 1499.6991 18:53:07.89M
2015-11-06T18:53:08.305Z|I-OCEAN7-304-XXXX|  25.42  12.881  40.412  34.574 1499.6997 18:53:08.11M
2015-11-06T18:53:08.506Z|I-OCEAN7-304-XXXX|  25.42  12.881  40.408  34.571 1499.6954 18:53:08.31M
2015-11-06T18:53:08.710Z|I-OCEAN7-304-XXXX|  25.42  12.880  40.407  34.570 1499.6932 18:53:08.51M
2015-11-06T18:53:08.910Z|I-OCEAN7-304-XXXX|  25.42  12.880  40.406  34.569 1499.6914 18:53:08.71M
2015-11-06T18:53:09.118Z|I-OCEAN7-304-XXXX|  25.42  12.880  40.405  34.568 1499.6909 18:53:08.91M
2015-11-06T18:53:09.322Z|I-OCEAN7-304-XXXX|  25.37  12.880  40.404  34.568 1499.6888 18:53:09.13M
2015-11-06T18:53:09.521Z|I-OCEAN7-304-XXXX|  25.36  12.880  40.404  34.567 1499.6885 18:53:09.33M
2015-11-06T18:53:09.725Z|I-OCEAN7-304-XXXX|  25.36  12.880  40.404  34.567 1499.6876 18:53:09.52M
2015-11-06T18:53:09.930Z|I-OCEAN7-304-XXXX|  25.40  12.880  40.404  34.567 1499.6881 18:53:09.72M
2015-11-06T18:53:10.130Z|I-OCEAN7-304-XXXX|  25.43  12.880  40.405  34.568 1499.6898 18:53:09.92M
2015-11-06T18:53:10.350Z|I-OCEAN7-304-XXXX|  25.43  12.879  40.406  34.570 1499.6908 18:53:10.14M
2015-11-06T18:53:10.535Z|I-OCEAN7-304-XXXX|  25.40  12.880  40.408  34.571 1499.6919 18:53:10.36M
2015-11-06T18:53:10.735Z|I-OCEAN7-304-XXXX|  25.40  12.880  40.410  34.573 1499.6951 18:53:10.54M
2015-11-06T18:53:10.945Z|I-OCEAN7-304-XXXX|  25.40  12.880  40.411  34.574 1499.6954 18:53:10.74M
2015-11-06T18:53:11.145Z|I-OCEAN7-304-XXXX|  25.46  12.879  40.411  34.574 1499.6958 18:53:10.94M
2015-11-06T18:53:11.351Z|I-OCEAN7-304-XXXX|  25.48  12.879  40.411  34.575 1499.6959 18:53:11.16M
2015-11-06T18:53:11.551Z|I-OCEAN7-304-XXXX|  25.46  12.879  40.410  34.574 1499.6948 18:53:11.36M
2015-11-06T18:53:11.756Z|I-OCEAN7-304-XXXX|  25.46  12.879  40.410  34.573 1499.6953 18:53:11.56M
2015-11-06T18:53:11.961Z|I-OCEAN7-304-XXXX|  25.49  12.880  40.410  34.573 1499.6960 18:53:11.76M
2015-11-06T18:53:12.161Z|I-OCEAN7-304-XXXX|  25.50  12.880  40.409  34.572 1499.6952 18:53:11.95M
2015-11-06T18:53:12.366Z|I-OCEAN7-304-XXXX|  25.53  12.880  40.409  34.572 1499.6965 18:53:12.17M
2015-11-06T18:53:12.599Z|I-OCEAN7-304-XXXX|  25.53  12.880  40.409  34.571 1499.6970 18:53:12.37M
2015-11-06T18:53:12.771Z|I-OCEAN7-304-XXXX|  25.52  12.880  40.409  34.571 1499.6973 18:53:12.57M
2015-11-06T18:53:12.971Z|I-OCEAN7-304-XXXX|  25.52  12.881  40.409  34.571 1499.6980 18:53:12.77M
2015-11-06T18:53:13.176Z|I-OCEAN7-304-XXXX|  25.55  12.880  40.410  34.572 1499.6986 18:53:12.97M
2015-11-06T18:53:13.381Z|I-OCEAN7-304-XXXX|  25.51  12.880  40.410  34.572 1499.6986 18:53:13.19M
2015-11-06T18:53:13.581Z|I-OCEAN7-304-XXXX|  25.51  12.880  40.411  34.573 1499.6990 18:53:13.39M
2015-11-06T18:53:13.786Z|I-OCEAN7-304-XXXX|  25.50  12.881  40.411  34.574 1499.7003 18:53:13.58M
2015-11-06T18:53:13.986Z|I-OCEAN7-304-XXXX|  25.49  12.881  40.412  34.574 1499.7013 18:53:13.78M
2015-11-06T18:53:14.236Z|I-OCEAN7-304-XXXX|  25.49  12.881  40.413  34.575 1499.7028 18:53:14.00M
2015-11-06T18:53:14.391Z|I-OCEAN7-304-XXXX|  25.44  12.881  40.413  34.575 1499.7034 18:53:14.25M
2015-11-06T18:53:14.601Z|I-OCEAN7-304-XXXX|  25.44  12.882  40.414  34.575 1499.7047 18:53:14.40M
2015-11-06T18:53:14.821Z|I-OCEAN7-304-XXXX|  25.42  12.881  40.414  34.575 1499.7034 18:53:14.60M
2015-11-06T18:53:15.006Z|I-OCEAN7-304-XXXX|  25.45  12.881  40.413  34.574 1499.7030 18:53:14.82M
2015-11-06T18:53:15.206Z|I-OCEAN7-304-XXXX|  25.41  12.881  40.412  34.573 1499.7007 18:53:15.02M
2015-11-06T18:53:15.411Z|I-OCEAN7-304-XXXX|  25.38  12.881  40.410  34.572 1499.6980 18:53:15.22M
2015-11-06T18:53:15.611Z|I-OCEAN7-304-XXXX|  25.42  12.881  40.409  34.571 1499.6962 18:53:15.42M
2015-11-06T18:53:15.816Z|I-OCEAN7-304-XXXX|  25.44  12.881  40.407  34.569 1499.6948 18:53:15.61M
2015-11-06T18:53:16.021Z|I-OCEAN7-304-XXXX|  25.42  12.881  40.406  34.568 1499.6932 18:53:15.81M
2015-11-06T18:53:16.221Z|I-OCEAN7-304-XXXX|  25.47  12.881  40.405  34.567 1499.6934 18:53:16.03M
2015-11-06T18:53:16.426Z|I-OCEAN7-304-XXXX|  25.47  12.881  40.405  34.567 1499.6937 18:53:16.23M
2015-11-06T18:53:16.626Z|I-OCEAN7-304-XXXX|  25.42  12.881  40.406  34.568 1499.6932 18:53:16.43M
2015-11-06T18:53:16.831Z|I-OCEAN7-304-XXXX|  25.39  12.881  40.406  34.568 1499.6923 18:53:16.63M
2015-11-06T18:53:17.036Z|I-OCEAN7-304-XXXX|  25.39  12.880  40.406  34.569 1499.6920 18:53:16.83M
2015-11-06T18:53:17.236Z|I-OCEAN7-304-XXXX|  25.38  12.880  40.406  34.569 1499.6912 18:53:17.05M
2015-11-06T18:53:17.441Z|I-OCEAN7-304-XXXX|  25.38  12.880  40.405  34.569 1499.6901 18:53:17.25M
2015-11-06T18:53:17.646Z|I-OCEAN7-304-XXXX|  25.42  12.880  40.405  34.568 1499.6898 18:53:17.45M
2015-11-06T18:53:17.851Z|I-OCEAN7-304-XXXX|  25.46  12.876  40.405  34.571 1499.6810 18:53:17.65M
2015-11-06T18:53:18.051Z|I-OCEAN7-304-XXXX|  25.43  12.877  40.405  34.571 1499.6831 18:53:17.85M
2015-11-06T18:53:18.251Z|I-OCEAN7-304-XXXX|  25.44  12.877  40.406  34.572 1499.6853 18:53:18.06M
2015-11-06T18:53:18.456Z|I-OCEAN7-304-XXXX|  25.45  12.877  40.407  34.572 1499.6869 18:53:18.26M
2015-11-06T18:53:18.661Z|I-OCEAN7-304-XXXX|  25.44  12.878  40.407  34.572 1499.6882 18:53:18.46M
2015-11-06T18:53:18.861Z|I-OCEAN7-304-XXXX|  25.46  12.878  40.408  34.572 1499.6898 18:53:18.66M
2015-11-06T18:53:19.073Z|I-OCEAN7-304-XXXX|  25.42  12.879  40.408  34.572 1499.6907 18:53:18.86M
2015-11-06T18:53:19.331Z|I-OCEAN7-304-XXXX|  25.43  12.879  40.408  34.572 1499.6926 18:53:19.08M
2015-11-06T18:53:19.471Z|I-OCEAN7-304-XXXX|  25.47  12.880  40.408  34.571 1499.6949 18:53:19.34M
2015-11-06T18:53:19.676Z|I-OCEAN7-304-XXXX|  25.45  12.880  40.408  34.571 1499.6943 18:53:19.47M
2015-11-06T18:53:19.876Z|I-OCEAN7-304-XXXX|  25.45  12.880  40.409  34.572 1499.6956 18:53:19.67M
2015-11-06T18:53:20.081Z|I-OCEAN7-304-XXXX|  25.49  12.880  40.410  34.572 1499.6973 18:53:19.87M
2015-11-06T18:53:20.281Z|I-OCEAN7-304-XXXX|  25.46  12.880  40.411  34.573 1499.6979 18:53:20.09M
2015-11-06T18:53:20.494Z|I-OCEAN7-304-XXXX|  25.50  12.880  40.412  34.574 1499.6993 18:53:20.29M
2015-11-06T18:53:20.686Z|I-OCEAN7-304-XXXX|  25.50  12.880  40.411  34.573 1499.6986 18:53:20.49M
2015-11-06T18:53:20.891Z|I-OCEAN7-304-XXXX|  25.51  12.880  40.409  34.572 1499.6974 18:53:20.69M
2015-11-06T18:53:21.096Z|I-OCEAN7-304-XXXX|  25.49  12.880  40.410  34.572 1499.6975 18:53:20.89M
2015-11-06T18:53:21.296Z|I-OCEAN7-304-XXXX|  25.48  12.880  40.410  34.572 1499.6970 18:53:21.11M
2015-11-06T18:53:21.501Z|I-OCEAN7-304-XXXX|  25.48  12.880  40.409  34.572 1499.6969 18:53:21.31M
2015-11-06T18:53:21.706Z|I-OCEAN7-304-XXXX|  25.48  12.880  40.410  34.572 1499.6978 18:53:21.50M
2015-11-06T18:53:21.906Z|I-OCEAN7-304-XXXX|  25.48  12.880  40.410  34.572 1499.6976 18:53:21.70M
2015-11-06T18:53:22.106Z|I-OCEAN7-304-XXXX|  25.48  12.880  40.410  34.572 1499.6978 18:53:21.90M
2015-11-06T18:53:22.311Z|I-OCEAN7-304-XXXX|  25.47  12.880  40.410  34.573 1499.6975 18:53:22.12M
2015-11-06T18:53:22.516Z|I-OCEAN7-304-XXXX|  25.48  12.880  40.410  34.573 1499.6971 18:53:22.32M
2015-11-06T18:53:22.724Z|I-OCEAN7-304-XXXX|  25.48  12.880  40.410  34.573 1499.6970 18:53:22.52M
2015-11-06T18:53:22.922Z|I-OCEAN7-304-XXXX|  25.46  12.880  40.410  34.573 1499.6957 18:53:22.72M
2015-11-06T18:53:23.126Z|I-OCEAN7-304-XXXX|  25.46  12.880  40.414  34.577 1499.7004 18:53:22.92M
2015-11-06T18:53:23.326Z|I-OCEAN7-304-XXXX|  25.44  12.880  40.415  34.578 1499.7015 18:53:23.14M
2015-11-06T18:53:23.531Z|I-OCEAN7-304-XXXX|  25.46  12.880  40.416  34.578 1499.7024 18:53:23.34M
2015-11-06T18:53:23.751Z|I-OCEAN7-304-XXXX|  25.43  12.882  40.416  34.576 1499.7076 18:53:23.54M
2015-11-06T18:53:23.936Z|I-OCEAN7-304-XXXX|  25.45  12.882  40.416  34.576 1499.7086 18:53:23.75M
2015-11-06T18:53:24.141Z|I-OCEAN7-304-XXXX|  25.44  12.882  40.415  34.576 1499.7078 18:53:23.93M
2015-11-06T18:53:24.391Z|I-OCEAN7-304-XXXX|  25.44  12.882  40.415  34.575 1499.7070 18:53:24.15M
2015-11-06T18:53:24.546Z|I-OCEAN7-304-XXXX|  25.44  12.883  40.412  34.572 1499.7039 18:53:24.40M
2015-11-06T18:53:24.751Z|I-OCEAN7-304-XXXX|  25.42  12.883  40.411  34.571 1499.7031 18:53:24.55M
2015-11-06T18:53:24.951Z|I-OCEAN7-304-XXXX|  25.43  12.883  40.410  34.570 1499.7026 18:53:24.75M
2015-11-06T18:53:25.156Z|I-OCEAN7-304-XXXX|  25.44  12.883  40.410  34.570 1499.7034 18:53:24.95M
2015-11-06T18:53:25.361Z|I-OCEAN7-304-XXXX|  25.44  12.883  40.411  34.571 1499.7035 18:53:25.17M
2015-11-06T18:53:25.561Z|I-OCEAN7-304-XXXX|  25.43  12.883  40.412  34.572 1499.7043 18:53:25.37M
2015-11-06T18:53:25.766Z|I-OCEAN7-304-XXXX|  25.41  12.883  40.413  34.573 1499.7051 18:53:25.57M
2015-11-06T18:53:25.966Z|I-OCEAN7-304-XXXX|  25.41  12.882  40.414  34.575 1499.7061 18:53:25.76M
2015-11-06T18:53:26.171Z|I-OCEAN7-304-XXXX|  25.41  12.882  40.415  34.575 1499.7054 18:53:25.96M
2015-11-06T18:53:26.376Z|I-OCEAN7-304-XXXX|  25.41  12.882  40.415  34.576 1499.7050 18:53:26.18M
2015-11-06T18:53:26.576Z|I-OCEAN7-304-XXXX|  25.38  12.881  40.416  34.577 1499.7051 18:53:26.38M
2015-11-06T18:53:26.781Z|I-OCEAN7-304-XXXX|  25.38  12.881  40.417  34.578 1499.7051 18:53:26.58M
2015-11-06T18:53:26.981Z|I-OCEAN7-304-XXXX|  25.38  12.881  40.416  34.577 1499.7036 18:53:26.78M
2015-11-06T18:53:27.186Z|I-OCEAN7-304-XXXX|  25.38  12.881  40.415  34.576 1499.7032 18:53:27.00M
2015-11-06T18:53:27.391Z|I-OCEAN7-304-XXXX|  25.38  12.881  40.414  34.576 1499.7021 18:53:27.20M
2015-11-06T18:53:27.591Z|I-OCEAN7-304-XXXX|  25.38  12.881  40.413  34.574 1499.7006 18:53:27.40M
2015-11-06T18:53:27.796Z|I-OCEAN7-304-XXXX|  25.42  12.881  40.412  34.574 1499.6997 18:53:27.60M
2015-11-06T18:53:27.996Z|I-OCEAN7-304-XXXX|  25.45  12.881  40.411  34.573 1499.6992 18:53:27.80M
2015-11-06T18:53:28.216Z|I-OCEAN7-304-XXXX|  25.45  12.881  40.410  34.572 1499.6984 18:53:28.01M
2015-11-06T18:53:28.401Z|I-OCEAN7-304-XXXX|  25.45  12.881  40.409  34.571 1499.6979 18:53:28.23M
2015-11-06T18:53:28.606Z|I-OCEAN7-304-XXXX|  25.45  12.881  40.409  34.571 1499.6971 18:53:28.41M
2015-11-06T18:53:28.811Z|I-OCEAN7-304-XXXX|  25.45  12.881  40.409  34.571 1499.6969 18:53:28.61M
2015-11-06T18:53:29.011Z|I-OCEAN7-304-XXXX|  25.45  12.881  40.409  34.571 1499.6964 18:53:28.81M
2015-11-06T18:53:29.216Z|I-OCEAN7-304-XXXX|  25.45  12.881  40.409  34.571 1499.6969 18:53:29.03M
2015-11-06T18:53:29.466Z|I-OCEAN7-304-XXXX|  25.47  12.881  40.409  34.570 1499.6976 18:53:29.23M
2015-11-06T18:53:29.626Z|I-OCEAN7-304-XXXX|  25.46  12.881  40.408  34.570 1499.6975 18:53:29.47M
2015-11-06T18:53:29.826Z|I-OCEAN7-304-XXXX|  25.50  12.882  40.408  34.570 1499.6986 18:53:29.62M
2015-11-06T18:53:30.026Z|I-OCEAN7-304-XXXX|  25.50  12.882  40.408  34.570 1499.6989 18:53:29.82M
2015-11-06T18:53:30.231Z|I-OCEAN7-304-XXXX|  25.47  12.882  40.408  34.569 1499.6981 18:53:30.04M
2015-11-06T18:53:30.436Z|I-OCEAN7-304-XXXX|  25.47  12.882  40.413  34.574 1499.7042 18:53:30.24M
2015-11-06T18:53:30.636Z|I-OCEAN7-304-XXXX|  25.47  12.882  40.413  34.574 1499.7042 18:53:30.44M
2015-11-06T18:53:30.841Z|I-OCEAN7-304-XXXX|  25.43  12.882  40.413  34.574 1499.7040 18:53:30.64M
2015-11-06T18:53:31.043Z|I-OCEAN7-304-XXXX|  25.44  12.882  40.413  34.574 1499.7040 18:53:30.84M
2015-11-06T18:53:31.246Z|I-OCEAN7-304-XXXX|  25.41  12.882  40.413  34.575 1499.7032 18:53:31.06M
2015-11-06T18:53:31.451Z|I-OCEAN7-304-XXXX|  25.44  12.881  40.414  34.576 1499.7041 18:53:31.26M
2015-11-06T18:53:31.651Z|I-OCEAN7-304-XXXX|  25.44  12.881  40.411  34.572 1499.7001 18:53:31.46M
2015-11-06T18:53:31.857Z|I-OCEAN7-304-XXXX|  25.42  12.881  40.410  34.572 1499.6984 18:53:31.65M
2015-11-06T18:53:32.057Z|I-OCEAN7-304-XXXX|  25.42  12.881  40.409  34.570 1499.6973 18:53:31.85M
2015-11-06T18:53:32.262Z|I-OCEAN7-304-XXXX|  25.42  12.881  40.408  34.570 1499.6963 18:53:32.07M
2015-11-06T18:53:32.467Z|I-OCEAN7-304-XXXX|  25.42  12.881  40.407  34.569 1499.6951 18:53:32.27M
2015-11-06T18:53:32.687Z|I-OCEAN7-304-XXXX|  25.40  12.881  40.409  34.572 1499.6965 18:53:32.47M
2015-11-06T18:53:32.871Z|I-OCEAN7-304-XXXX|  25.44  12.880  40.410  34.572 1499.6969 18:53:32.69M
2015-11-06T18:53:33.071Z|I-OCEAN7-304-XXXX|  25.41  12.880  40.410  34.572 1499.6965 18:53:32.87M
2015-11-06T18:53:33.276Z|I-OCEAN7-304-XXXX|  25.41  12.880  40.410  34.573 1499.6967 18:53:33.09M
2015-11-06T18:53:33.481Z|I-OCEAN7-304-XXXX|  25.45  12.880  40.411  34.574 1499.6985 18:53:33.29M
2015-11-06T18:53:33.681Z|I-OCEAN7-304-XXXX|  25.44  12.880  40.413  34.575 1499.7002 18:53:33.48M
2015-11-06T18:53:33.886Z|I-OCEAN7-304-XXXX|  25.44  12.880  40.413  34.575 1499.7009 18:53:33.68M
2015-11-06T18:53:34.087Z|I-OCEAN7-304-XXXX|  25.43  12.881  40.414  34.576 1499.7020 18:53:33.88M
2015-11-06T18:53:34.291Z|I-OCEAN7-304-XXXX|  25.43  12.881  40.413  34.575 1499.7019 18:53:34.10M
2015-11-06T18:53:34.496Z|I-OCEAN7-304-XXXX|  25.44  12.881  40.414  34.576 1499.7021 18:53:34.30M
2015-11-06T18:53:34.719Z|I-OCEAN7-304-XXXX|  25.47  12.881  40.414  34.576 1499.7035 18:53:34.50M
2015-11-06T18:53:34.919Z|I-OCEAN7-304-XXXX|  25.45  12.881  40.416  34.577 1499.7043 18:53:34.70M
2015-11-06T18:53:35.102Z|I-OCEAN7-304-XXXX|  25.46  12.881  40.415  34.577 1499.7035 18:53:34.90M
2015-11-06T18:53:35.307Z|I-OCEAN7-304-XXXX|  25.48  12.881  40.415  34.576 1499.7039 18:53:35.12M
2015-11-06T18:53:35.511Z|I-OCEAN7-304-XXXX|  25.48  12.881  40.415  34.577 1499.7048 18:53:35.32M
2015-11-06T18:53:35.717Z|I-OCEAN7-304-XXXX|  25.48  12.881  40.416  34.578 1499.7059 18:53:35.51M
2015-11-06T18:53:35.912Z|I-OCEAN7-304-XXXX|  25.47  12.881  40.417  34.579 1499.7068 18:53:35.72M
2015-11-06T18:53:36.122Z|I-OCEAN7-304-XXXX|  25.49  12.881  40.417  34.579 1499.7072 18:53:35.91M
2015-11-06T18:53:36.322Z|I-OCEAN7-304-XXXX|  25.50  12.881  40.413  34.575 1499.7025 18:53:36.13M
2015-11-06T18:53:36.527Z|I-OCEAN7-304-XXXX|  25.50  12.881  40.412  34.574 1499.7015 18:53:36.33M
2015-11-06T18:53:36.727Z|I-OCEAN7-304-XXXX|  25.50  12.881  40.412  34.574 1499.7012 18:53:36.53M
2015-11-06T18:53:36.932Z|I-OCEAN7-304-XXXX|  25.50  12.881  40.413  34.575 1499.7018 18:53:36.73M
2015-11-06T18:53:37.152Z|I-OCEAN7-304-XXXX|  25.49  12.881  40.413  34.575 1499.7026 18:53:36.93M
2015-11-06T18:53:37.337Z|I-OCEAN7-304-XXXX|  25.49  12.881  40.414  34.576 1499.7036 18:53:37.16M
2015-11-06T18:53:37.542Z|I-OCEAN7-304-XXXX|  25.49  12.881  40.414  34.576 1499.7037 18:53:37.35M
2015-11-06T18:53:37.742Z|I-OCEAN7-304-XXXX|  25.48  12.881  40.419  34.581 1499.7095 18:53:37.55M
2015-11-06T18:53:37.952Z|I-OCEAN7-304-XXXX|  25.52  12.881  40.412  34.574 1499.7028 18:53:37.74M
2015-11-06T18:53:38.152Z|I-OCEAN7-304-XXXX|  25.49  12.881  40.410  34.572 1499.6992 18:53:37.95M
2015-11-06T18:53:38.352Z|I-OCEAN7-304-XXXX|  25.48  12.881  40.411  34.573 1499.6995 18:53:38.16M
2015-11-06T18:53:38.557Z|I-OCEAN7-304-XXXX|  25.48  12.881  40.411  34.572 1499.6998 18:53:38.36M
2015-11-06T18:53:38.757Z|I-OCEAN7-304-XXXX|  25.48  12.881  40.410  34.572 1499.6997 18:53:38.56M
2015-11-06T18:53:38.962Z|I-OCEAN7-304-XXXX|  25.47  12.881  40.412  34.574 1499.7017 18:53:38.76M
2015-11-06T18:53:39.167Z|I-OCEAN7-304-XXXX|  25.48  12.881  40.412  34.574 1499.7012 18:53:38.96M
2015-11-06T18:53:39.367Z|I-OCEAN7-304-XXXX|  25.46  12.881  40.412  34.573 1499.7007 18:53:39.18M
2015-11-06T18:53:39.572Z|I-OCEAN7-304-XXXX|  25.46  12.881  40.412  34.574 1499.7006 18:53:39.37M
2015-11-06T18:53:39.767Z|I-OCEAN7-304-XXXX|  25.49  12.881  40.408  34.570 1499.6962 18:53:39.58M
2015-11-06T18:53:39.977Z|I-OCEAN7-304-XXXX|  25.49  12.881  40.407  34.569 1499.6948 18:53:39.77M
2015-11-06T18:53:40.182Z|I-OCEAN7-304-XXXX|  25.49  12.881  40.407  34.569 1499.6947 18:53:39.97M
2015-11-06T18:53:40.382Z|I-OCEAN7-304-XXXX|  25.42  12.880  40.406  34.569 1499.6931 18:53:40.19M
2015-11-06T18:53:40.587Z|I-OCEAN7-304-XXXX|  25.42  12.881  40.405  34.568 1499.6921 18:53:40.39M
2015-11-06T18:53:40.792Z|I-OCEAN7-304-XXXX|  25.42  12.881  40.405  34.568 1499.6920 18:53:40.59M
2015-11-06T18:53:40.992Z|I-OCEAN7-304-XXXX|  25.42  12.881  40.405  34.567 1499.6914 18:53:40.79M
2015-11-06T18:53:41.192Z|I-OCEAN7-304-XXXX|  25.38  12.881  40.410  34.573 1499.6970 18:53:41.01M
2015-11-06T18:53:41.399Z|I-OCEAN7-304-XXXX|  25.37  12.881  40.410  34.572 1499.6967 18:53:41.20M
2015-11-06T18:53:41.617Z|I-OCEAN7-304-XXXX|  25.36  12.880  40.411  34.574 1499.6974 18:53:41.40M
2015-11-06T18:53:41.802Z|I-OCEAN7-304-XXXX|  25.36  12.880  40.412  34.574 1499.6973 18:53:41.62M
2015-11-06T18:53:42.007Z|I-OCEAN7-304-XXXX|  25.39  12.880  40.412  34.574 1499.6976 18:53:41.80M
2015-11-06T18:53:42.212Z|I-OCEAN7-304-XXXX|  25.37  12.880  40.413  34.575 1499.6976 18:53:42.02M
2015-11-06T18:53:42.412Z|I-OCEAN7-304-XXXX|  25.37  12.880  40.413  34.576 1499.6982 18:53:42.22M
2015-11-06T18:53:42.617Z|I-OCEAN7-304-XXXX|  25.37  12.880  40.414  34.577 1499.6990 18:53:42.42M
2015-11-06T18:53:42.825Z|I-OCEAN7-304-XXXX|  25.34  12.880  40.414  34.577 1499.6991 18:53:42.62M
2015-11-06T18:53:43.027Z|I-OCEAN7-304-XXXX|  25.34  12.880  40.414  34.577 1499.6992 18:53:42.82M
2015-11-06T18:53:43.227Z|I-OCEAN7-304-XXXX|  25.34  12.880  40.413  34.576 1499.6978 18:53:43.04M
2015-11-06T18:53:43.432Z|I-OCEAN7-304-XXXX|  25.35  12.880  40.412  34.576 1499.6969 18:53:43.24M
2015-11-06T18:53:43.632Z|I-OCEAN7-304-XXXX|  25.34  12.880  40.412  34.575 1499.6957 18:53:43.44M
2015-11-06T18:53:43.832Z|I-OCEAN7-304-XXXX|  25.35  12.879  40.411  34.575 1499.6948 18:53:43.63M
2015-11-06T18:53:44.037Z|I-OCEAN7-304-XXXX|  25.35  12.879  40.410  34.574 1499.6938 18:53:43.83M
2015-11-06T18:53:44.242Z|I-OCEAN7-304-XXXX|  25.35  12.880  40.410  34.573 1499.6936 18:53:44.05M
2015-11-06T18:53:44.442Z|I-OCEAN7-304-XXXX|  25.37  12.880  40.413  34.575 1499.6979 18:53:44.25M
2015-11-06T18:53:44.647Z|I-OCEAN7-304-XXXX|  25.37  12.880  40.414  34.576 1499.6997 18:53:44.45M
2015-11-06T18:53:44.852Z|I-OCEAN7-304-XXXX|  25.42  12.880  40.414  34.577 1499.7017 18:53:44.65M
2015-11-06T18:53:45.052Z|I-OCEAN7-304-XXXX|  25.42  12.881  40.415  34.577 1499.7026 18:53:44.85M
2015-11-06T18:53:45.257Z|I-OCEAN7-304-XXXX|  25.37  12.881  40.415  34.576 1499.7023 18:53:45.07M
2015-11-06T18:53:45.457Z|I-OCEAN7-304-XXXX|  25.43  12.881  40.416  34.577 1499.7053 18:53:45.27M
2015-11-06T18:53:45.662Z|I-OCEAN7-304-XXXX|  25.46  12.881  40.416  34.577 1499.7067 18:53:45.47M
2015-11-06T18:53:45.867Z|I-OCEAN7-304-XXXX|  25.49  12.881  40.414  34.576 1499.7051 18:53:45.67M
2015-11-06T18:53:46.082Z|I-OCEAN7-304-XXXX|  25.48  12.881  40.414  34.575 1499.7039 18:53:45.86M
2015-11-06T18:53:46.272Z|I-OCEAN7-304-XXXX|  25.48  12.881  40.413  34.575 1499.7036 18:53:46.10M
2015-11-06T18:53:46.477Z|I-OCEAN7-304-XXXX|  25.52  12.882  40.412  34.574 1499.7037 18:53:46.28M
2015-11-06T18:53:46.677Z|I-OCEAN7-304-XXXX|  25.48  12.882  40.412  34.573 1499.7028 18:53:46.48M
2015-11-06T18:53:46.882Z|I-OCEAN7-304-XXXX|  25.53  12.882  40.411  34.572 1499.7032 18:53:46.68M
2015-11-06T18:53:47.082Z|I-OCEAN7-304-XXXX|  25.53  12.882  40.410  34.571 1499.7019 18:53:46.88M
2015-11-06T18:53:47.282Z|I-OCEAN7-304-XXXX|  25.54  12.882  40.409  34.571 1499.7004 18:53:47.10M
2015-11-06T18:53:47.492Z|I-OCEAN7-304-XXXX|  25.56  12.881  40.409  34.571 1499.7003 18:53:47.29M
2015-11-06T18:53:47.692Z|I-OCEAN7-304-XXXX|  25.55  12.881  40.409  34.570 1499.6992 18:53:47.50M
2015-11-06T18:53:47.892Z|I-OCEAN7-304-XXXX|  25.55  12.881  40.408  34.570 1499.6987 18:53:47.69M
2015-11-06T18:53:48.097Z|I-OCEAN7-304-XXXX|  25.55  12.881  40.408  34.570 1499.6979 18:53:47.89M
2015-11-06T18:53:48.302Z|I-OCEAN7-304-XXXX|  25.56  12.881  40.402  34.564 1499.6906 18:53:48.11M
2015-11-06T18:53:48.507Z|I-OCEAN7-304-XXXX|  25.60  12.881  40.401  34.564 1499.6898 18:53:48.31M
2015-11-06T18:53:48.715Z|I-OCEAN7-304-XXXX|  25.57  12.880  40.403  34.565 1499.6912 18:53:48.51M
2015-11-06T18:53:48.912Z|I-OCEAN7-304-XXXX|  25.57  12.881  40.403  34.566 1499.6926 18:53:48.71M
2015-11-06T18:53:49.112Z|I-OCEAN7-304-XXXX|  25.57  12.881  40.404  34.567 1499.6938 18:53:48.91M
2015-11-06T18:53:49.317Z|I-OCEAN7-304-XXXX|  25.55  12.881  40.405  34.568 1499.6947 18:53:49.13M
2015-11-06T18:53:49.522Z|I-OCEAN7-304-XXXX|  25.50  12.881  40.406  34.569 1499.6946 18:53:49.32M
2015-11-06T18:53:49.722Z|I-OCEAN7-304-XXXX|  25.49  12.880  40.407  34.570 1499.6949 18:53:49.52M
2015-11-06T18:53:49.922Z|I-OCEAN7-304-XXXX|  25.49  12.880  40.409  34.572 1499.6959 18:53:49.72M
2015-11-06T18:53:50.127Z|I-OCEAN7-304-XXXX|  25.47  12.880  40.410  34.573 1499.6967 18:53:49.92M
2015-11-06T18:53:50.332Z|I-OCEAN7-304-XXXX|  25.51  12.880  40.410  34.573 1499.6974 18:53:50.14M
2015-11-06T18:53:50.552Z|I-OCEAN7-304-XXXX|  25.46  12.880  40.410  34.573 1499.6964 18:53:50.34M
2015-11-06T18:53:50.737Z|I-OCEAN7-304-XXXX|  25.46  12.880  40.411  34.574 1499.6968 18:53:50.55M
2015-11-06T18:53:50.942Z|I-OCEAN7-304-XXXX|  25.46  12.880  40.411  34.574 1499.6969 18:53:50.74M
2015-11-06T18:53:51.147Z|I-OCEAN7-304-XXXX|  25.41  12.880  40.411  34.574 1499.6965 18:53:50.94M
2015-11-06T18:53:51.347Z|I-OCEAN7-304-XXXX|  25.37  12.880  40.412  34.575 1499.6964 18:53:51.16M
2015-11-06T18:53:51.552Z|I-OCEAN7-304-XXXX|  25.38  12.880  40.413  34.576 1499.6978 18:53:51.35M
2015-11-06T18:53:51.752Z|I-OCEAN7-304-XXXX|  25.37  12.880  40.413  34.576 1499.6985 18:53:51.56M
2015-11-06T18:53:51.957Z|I-OCEAN7-304-XXXX|  25.37  12.880  40.414  34.577 1499.6989 18:53:51.75M
2015-11-06T18:53:52.157Z|I-OCEAN7-304-XXXX|  25.34  12.880  40.414  34.577 1499.6976 18:53:51.95M
2015-11-06T18:53:52.367Z|I-OCEAN7-304-XXXX|  25.34  12.879  40.414  34.577 1499.6971 18:53:52.17M
2015-11-06T18:53:52.562Z|I-OCEAN7-304-XXXX|  25.36  12.879  40.408  34.572 1499.6904 18:53:52.37M
2015-11-06T18:53:52.767Z|I-OCEAN7-304-XXXX|  25.32  12.879  40.408  34.572 1499.6901 18:53:52.57M
2015-11-06T18:53:52.972Z|I-OCEAN7-304-XXXX|  25.33  12.879  40.408  34.571 1499.6897 18:53:52.77M
2015-11-06T18:53:53.177Z|I-OCEAN7-304-XXXX|  25.31  12.879  40.407  34.570 1499.6887 18:53:52.97M
2015-11-06T18:53:53.377Z|I-OCEAN7-304-XXXX|  25.30  12.879  40.406  34.570 1499.6877 18:53:53.19M
2015-11-06T18:53:53.577Z|I-OCEAN7-304-XXXX|  25.29  12.879  40.406  34.570 1499.6881 18:53:53.39M
2015-11-06T18:53:53.782Z|I-OCEAN7-304-XXXX|  25.30  12.879  40.407  34.570 1499.6885 18:53:53.58M
2015-11-06T18:53:53.987Z|I-OCEAN7-304-XXXX|  25.31  12.879  40.407  34.570 1499.6891 18:53:53.78M
2015-11-06T18:53:54.192Z|I-OCEAN7-304-XXXX|  25.35  12.880  40.408  34.571 1499.6913 18:53:54.00M
2015-11-06T18:53:54.392Z|I-OCEAN7-304-XXXX|  25.38  12.880  40.409  34.572 1499.6929 18:53:54.20M
2015-11-06T18:53:54.597Z|I-OCEAN7-304-XXXX|  25.37  12.879  40.410  34.573 1499.6942 18:53:54.40M
2015-11-06T18:53:54.847Z|I-OCEAN7-304-XXXX|  25.40  12.879  40.411  34.575 1499.6954 18:53:54.60M
2015-11-06T18:53:55.017Z|I-OCEAN7-304-XXXX|  25.37  12.879  40.411  34.574 1499.6941 18:53:54.84M
2015-11-06T18:53:55.207Z|I-OCEAN7-304-XXXX|  25.38  12.879  40.410  34.574 1499.6938 18:53:55.03M
2015-11-06T18:53:55.407Z|I-OCEAN7-304-XXXX|  25.41  12.879  40.410  34.574 1499.6942 18:53:55.22M
2015-11-06T18:53:55.612Z|I-OCEAN7-304-XXXX|  25.41  12.879  40.410  34.573 1499.6940 18:53:55.41M
2015-11-06T18:53:55.812Z|I-OCEAN7-304-XXXX|  25.45  12.879  40.409  34.573 1499.6934 18:53:55.61M
2015-11-06T18:53:56.017Z|I-OCEAN7-304-XXXX|  25.46  12.879  40.408  34.572 1499.6926 18:53:55.81M
2015-11-06T18:53:56.217Z|I-OCEAN7-304-XXXX|  25.49  12.879  40.407  34.571 1499.6919 18:53:56.03M
2015-11-06T18:53:56.417Z|I-OCEAN7-304-XXXX|  25.49  12.879  40.407  34.571 1499.6920 18:53:56.23M
2015-11-06T18:53:56.627Z|I-OCEAN7-304-XXXX|  25.49  12.879  40.407  34.571 1499.6919 18:53:56.43M
2015-11-06T18:53:56.827Z|I-OCEAN7-304-XXXX|  25.49  12.879  40.407  34.571 1499.6919 18:53:56.63M
2015-11-06T18:53:57.032Z|I-OCEAN7-304-XXXX|  25.49  12.879  40.407  34.571 1499.6919 18:53:56.83M
2015-11-06T18:53:57.238Z|I-OCEAN7-304-XXXX|  25.52  12.879  40.408  34.572 1499.6931 18:53:57.05M
2015-11-06T18:53:57.438Z|I-OCEAN7-304-XXXX|  25.55  12.879  40.408  34.572 1499.6941 18:53:57.25M
2015-11-06T18:53:57.638Z|I-OCEAN7-304-XXXX|  25.56  12.879  40.408  34.572 1499.6945 18:53:57.45M
2015-11-06T18:53:57.843Z|I-OCEAN7-304-XXXX|  25.52  12.879  40.408  34.572 1499.6941 18:53:57.64M
2015-11-06T18:53:58.048Z|I-OCEAN7-304-XXXX|  25.53  12.879  40.409  34.572 1499.6947 18:53:57.84M
2015-11-06T18:53:58.253Z|I-OCEAN7-304-XXXX|  25.56  12.879  40.408  34.571 1499.6947 18:53:58.06M
2015-11-06T18:53:58.452Z|I-OCEAN7-304-XXXX|  25.56  12.880  40.407  34.571 1499.6945 18:53:58.26M
2015-11-06T18:53:58.658Z|I-OCEAN7-304-XXXX|  25.56  12.880  40.407  34.570 1499.6941 18:53:58.46M
2015-11-06T18:53:58.863Z|I-OCEAN7-304-XXXX|  25.54  12.880  40.407  34.570 1499.6945 18:53:58.66M
2015-11-06T18:53:59.063Z|I-OCEAN7-304-XXXX|  25.49  12.880  40.410  34.573 1499.6978 18:53:58.86M
2015-11-06T18:53:59.263Z|I-OCEAN7-304-XXXX|  25.48  12.880  40.410  34.573 1499.6980 18:53:59.08M
2015-11-06T18:53:59.488Z|I-OCEAN7-304-XXXX|  25.48  12.880  40.408  34.570 1499.6954 18:53:59.27M
2015-11-06T18:53:59.673Z|I-OCEAN7-304-XXXX|  25.52  12.880  40.394  34.558 1499.6809 18:53:59.49M
2015-11-06T18:53:59.873Z|I-OCEAN7-304-XXXX|  25.50  12.880  40.394  34.557 1499.6794 18:53:59.67M