2015-11-07T09:08:00.039Z|I-OCEAN7-304-XXXX|  25.56  12.882  40.406  34.567 1499.6975 09:08:01.87M
2015-11-07T09:08:00.239Z|I-OCEAN7-304-XXXX|  25.52  12.882  40.406  34.567 1499.6979 09:08:02.10M
2015-11-07T09:08:00.444Z|I-OCEAN7-304-XXXX|  25.48  12.883  40.406  34.566 1499.6980 09:08:02.29M
2015-11-07T09:08:00.644Z|I-OCEAN7-304-XXXX|  25.44  12.883  40.406  34.566 1499.6975 09:08:02.49M
2015-11-07T09:08:00.849Z|I-OCEAN7-304-XXXX|  25.44  12.883  40.406  34.566 1499.6975 09:08:02.69M
2015-11-07T09:08:01.049Z|I-OCEAN7-304-XXXX|  25.44  12.883  40.406  34.566 1499.6982 09:08:02.89M
2015-11-07T09:08:01.254Z|I-OCEAN7-304-XXXX|  25.44  12.883  40.406  34.566 1499.6990 09:08:03.11M
2015-11-07T09:08:01.461Z|I-OCEAN7-304-XXXX|  25.44  12.884  40.406  34.566 1499.7001 09:08:03.31M
2015-11-07T09:08:01.659Z|I-OCEAN7-304-XXXX|  25.38  12.884  40.407  34.567 1499.7003 09:08:03.51M
2015-11-07T09:08:01.864Z|I-OCEAN7-304-XXXX|  25.38  12.884  40.408  34.568 1499.7017 09:08:03.70M
2015-11-07T09:08:02.069Z|I-OCEAN7-304-XXXX|  25.38  12.884  40.410  34.569 1499.7043 09:08:03.90M
2015-11-07T09:08:02.269Z|I-OCEAN7-304-XXXX|  25.36  12.884  40.411  34.570 1499.7059 09:08:04.12M
2015-11-07T09:08:02.489Z|I-OCEAN7-304-XXXX|  25.39  12.884  40.412  34.571 1499.7072 09:08:04.32M
2015-11-07T09:08:02.679Z|I-OCEAN7-304-XXXX|  25.38  12.885  40.412  34.570 1499.7076 09:08:04.54M
2015-11-07T09:08:02.879Z|I-OCEAN7-304-XXXX|  25.37  12.882  40.412  34.573 1499.7019 09:08:04.72M
2015-11-07T09:08:03.084Z|I-OCEAN7-304-XXXX|  25.37  12.882  40.412  34.573 1499.7023 09:08:04.92M
2015-11-07T09:08:03.284Z|I-OCEAN7-304-XXXX|  25.41  12.882  40.413  34.573 1499.7036 09:08:05.14M
2015-11-07T09:08:03.489Z|I-OCEAN7-304-XXXX|  25.41  12.882  40.412  34.573 1499.7036 09:08:05.34M
2015-11-07T09:08:03.689Z|I-OCEAN7-304-XXXX|  25.40  12.882  40.413  34.574 1499.7041 09:08:05.54M
2015-11-07T09:08:03.894Z|I-OCEAN7-304-XXXX|  25.43  12.882  40.413  34.574 1499.7040 09:08:05.74M
2015-11-07T09:08:04.094Z|I-OCEAN7-304-XXXX|  25.43  12.882  40.413  34.574 1499.7042 09:08:05.93M
2015-11-07T09:08:04.300Z|I-OCEAN7-304-XXXX|  25.42  12.882  40.414  34.575 1499.7037 09:08:06.15M
2015-11-07T09:08:04.504Z|I-OCEAN7-304-XXXX|  25.40  12.882  40.413  34.575 1499.7034 09:08:06.35M
2015-11-07T09:08:04.704Z|I-OCEAN7-304-XXXX|  25.43  12.882  40.413  34.574 1499.7037 09:08:06.55M
2015-11-07T09:08:04.909Z|I-OCEAN7-304-XXXX|  25.44  12.882  40.412  34.573 1499.7034 09:08:06.75M
2015-11-07T09:08:05.109Z|I-OCEAN7-304-XXXX|  25.44  12.883  40.410  34.571 1499.7028 09:08:06.95M
2015-11-07T09:08:05.314Z|I-OCEAN7-304-XXXX|  25.44  12.883  40.409  34.570 1499.7023 09:08:07.16M
2015-11-07T09:08:05.519Z|I-OCEAN7-304-XXXX|  25.47  12.883  40.409  34.568 1499.7026 09:08:07.37M
2015-11-07T09:08:05.719Z|I-OCEAN7-304-XXXX|  25.48  12.884  40.408  34.568 1499.7032 09:08:07.57M
2015-11-07T09:08:05.924Z|I-OCEAN7-304-XXXX|  25.52  12.884  40.408  34.568 1499.7039 09:08:07.76M
2015-11-07T09:08:06.130Z|I-OCEAN7-304-XXXX|  25.51  12.886  40.408  34.565 1499.7091 09:08:07.97M
2015-11-07T09:08:06.334Z|I-OCEAN7-304-XXXX|  25.46  12.886  40.412  34.569 1499.7129 09:08:08.18M
2015-11-07T09:08:06.537Z|I-OCEAN7-304-XXXX|  25.46  12.886  40.412  34.570 1499.7131 09:08:08.38M
2015-11-07T09:08:06.740Z|I-OCEAN7-304-XXXX|  25.48  12.886  40.413  34.570 1499.7142 09:08:08.58M
2015-11-07T09:08:06.955Z|I-OCEAN7-304-XXXX|  25.49  12.886  40.413  34.570 1499.7145 09:08:08.78M
2015-11-07T09:08:07.145Z|I-OCEAN7-304-XXXX|  25.48  12.886  40.413  34.570 1499.7148 09:08:09.02M
2015-11-07T09:08:07.345Z|I-OCEAN7-304-XXXX|  25.43  12.886  40.414  34.571 1499.7147 09:08:09.20M
2015-11-07T09:08:07.550Z|I-OCEAN7-304-XXXX|  25.43  12.886  40.409  34.566 1499.7086 09:08:09.40M
2015-11-07T09:08:07.750Z|I-OCEAN7-304-XXXX|  25.46  12.886  40.408  34.565 1499.7074 09:08:09.60M
2015-11-07T09:08:07.955Z|I-OCEAN7-304-XXXX|  25.47  12.886  40.407  34.564 1499.7054 09:08:09.79M
2015-11-07T09:08:08.160Z|I-OCEAN7-304-XXXX|  25.44  12.886  40.408  34.566 1499.7073 09:08:10.01M
2015-11-07T09:08:08.360Z|I-OCEAN7-304-XXXX|  25.44  12.885  40.419  34.576 1499.7184 09:08:10.21M
2015-11-07T09:08:08.565Z|I-OCEAN7-304-XXXX|  25.44  12.885  40.418  34.575 1499.7166 09:08:10.41M
2015-11-07T09:08:08.770Z|I-OCEAN7-304-XXXX|  25.45  12.885  40.417  34.575 1499.7146 09:08:10.61M
2015-11-07T09:08:08.965Z|I-OCEAN7-304-XXXX|  25.41  12.884  40.415  34.574 1499.7112 09:08:10.81M
2015-11-07T09:08:09.177Z|I-OCEAN7-304-XXXX|  25.41  12.884  40.414  34.574 1499.7089 09:08:11.03M
2015-11-07T09:08:09.385Z|I-OCEAN7-304-XXXX|  25.39  12.883  40.413  34.573 1499.7070 09:08:11.23M
2015-11-07T09:08:09.611Z|I-OCEAN7-304-XXXX|  25.39  12.883  40.413  34.572 1499.7064 09:08:11.43M
2015-11-07T09:08:09.783Z|I-OCEAN7-304-XXXX|  25.42  12.883  40.412  34.572 1499.7053 09:08:11.63M
2015-11-07T09:08:09.990Z|I-OCEAN7-304-XXXX|  25.42  12.883  40.411  34.571 1499.7045 09:08:11.82M
2015-11-07T09:08:10.190Z|I-OCEAN7-304-XXXX|  25.38  12.883  40.411  34.571 1499.7037 09:08:12.05M
2015-11-07T09:08:10.390Z|I-OCEAN7-304-XXXX|  25.41  12.883  40.411  34.571 1499.7036 09:08:12.24M
2015-11-07T09:08:10.595Z|I-OCEAN7-304-XXXX|  25.41  12.883  40.412  34.572 1499.7040 09:08:12.44M
2015-11-07T09:08:10.810Z|I-OCEAN7-304-XXXX|  25.45  12.883  40.412  34.572 1499.7051 09:08:12.64M
2015-11-07T09:08:11.000Z|I-OCEAN7-304-XXXX|  25.49  12.883  40.412  34.572 1499.7056 09:08:12.84M
2015-11-07T09:08:11.205Z|I-OCEAN7-304-XXXX|  25.50  12.882  40.412  34.573 1499.7042 09:08:13.06M
2015-11-07T09:08:11.425Z|I-OCEAN7-304-XXXX|  25.50  12.882  40.411  34.572 1499.7023 09:08:13.26M
2015-11-07T09:08:11.610Z|I-OCEAN7-304-XXXX|  25.48  12.881  40.411  34.572 1499.7010 09:08:13.47M
2015-11-07T09:08:11.810Z|I-OCEAN7-304-XXXX|  25.48  12.881  40.410  34.572 1499.7004 09:08:13.65M
2015-11-07T09:08:12.015Z|I-OCEAN7-304-XXXX|  25.49  12.881  40.411  34.572 1499.7009 09:08:13.85M
2015-11-07T09:08:12.220Z|I-OCEAN7-304-XXXX|  25.49  12.881  40.411  34.572 1499.7012 09:08:14.07M
2015-11-07T09:08:12.425Z|I-OCEAN7-304-XXXX|  25.46  12.882  40.410  34.572 1499.7006 09:08:14.27M
2015-11-07T09:08:12.625Z|I-OCEAN7-304-XXXX|  25.47  12.881  40.410  34.571 1499.6993 09:08:14.47M
2015-11-07T09:08:12.830Z|I-OCEAN7-304-XXXX|  25.46  12.881  40.409  34.571 1499.6986 09:08:14.67M
2015-11-07T09:08:13.030Z|I-OCEAN7-304-XXXX|  25.49  12.881  40.409  34.571 1499.6986 09:08:14.87M
2015-11-07T09:08:13.235Z|I-OCEAN7-304-XXXX|  25.46  12.881  40.413  34.574 1499.7021 09:08:15.09M
2015-11-07T09:08:13.440Z|I-OCEAN7-304-XXXX|  25.46  12.881  40.413  34.575 1499.7030 09:08:15.29M
2015-11-07T09:08:13.640Z|I-OCEAN7-304-XXXX|  25.46  12.881  40.414  34.576 1499.7042 09:08:15.49M
2015-11-07T09:08:13.845Z|I-OCEAN7-304-XXXX|  25.46  12.881  40.414  34.575 1499.7047 09:08:15.69M
2015-11-07T09:08:14.045Z|I-OCEAN7-304-XXXX|  25.44  12.882  40.414  34.576 1499.7048 09:08:15.89M
2015-11-07T09:08:14.250Z|I-OCEAN7-304-XXXX|  25.48  12.882  40.415  34.576 1499.7069 09:08:16.10M
2015-11-07T09:08:14.450Z|I-OCEAN7-304-XXXX|  25.48  12.882  40.415  34.576 1499.7084 09:08:16.30M
2015-11-07T09:08:14.655Z|I-OCEAN7-304-XXXX|  25.45  12.883  40.415  34.575 1499.7091 09:08:16.50M
2015-11-07T09:08:14.860Z|I-OCEAN7-304-XXXX|  25.45  12.883  40.415  34.575 1499.7096 09:08:16.70M
2015-11-07T09:08:15.080Z|I-OCEAN7-304-XXXX|  25.44  12.883  40.415  34.575 1499.7092 09:08:16.90M
2015-11-07T09:08:15.265Z|I-OCEAN7-304-XXXX|  25.44  12.883  40.415  34.575 1499.7092 09:08:17.12M
2015-11-07T09:08:15.481Z|I-OCEAN7-304-XXXX|  25.43  12.883  40.415  34.575 1499.7085 09:08:17.32M
2015-11-07T09:08:15.670Z|I-OCEAN7-304-XXXX|  25.40  12.883  40.414  34.574 1499.7079 09:08:17.52M
2015-11-07T09:08:15.890Z|I-OCEAN7-304-XXXX|  25.42  12.883  40.413  34.573 1499.7075 09:08:17.72M
2015-11-07T09:08:16.075Z|I-OCEAN7-304-XXXX|  25.40  12.883  40.413  34.572 1499.7059 09:08:17.93M
2015-11-07T09:08:16.280Z|I-OCEAN7-304-XXXX|  25.42  12.883  40.412  34.571 1499.7054 09:08:18.13M
2015-11-07T09:08:16.485Z|I-OCEAN7-304-XXXX|  25.43  12.883  40.411  34.571 1499.7052 09:08:18.33M
2015-11-07T09:08:16.685Z|I-OCEAN7-304-XXXX|  25.43  12.883  40.411  34.571 1499.7048 09:08:18.53M
2015-11-07T09:08:16.890Z|I-OCEAN7-304-XXXX|  25.43  12.883  40.411  34.571 1499.7047 09:08:18.73M
2015-11-07T09:08:17.090Z|I-OCEAN7-304-XXXX|  25.41  12.883  40.411  34.571 1499.7039 09:08:18.93M
2015-11-07T09:08:17.297Z|I-OCEAN7-304-XXXX|  25.41  12.883  40.411  34.571 1499.7031 09:08:19.15M
2015-11-07T09:08:17.500Z|I-OCEAN7-304-XXXX|  25.41  12.882  40.411  34.572 1499.7020 09:08:19.34M
2015-11-07T09:08:17.700Z|I-OCEAN7-304-XXXX|  25.43  12.882  40.411  34.572 1499.7015 09:08:19.55M
2015-11-07T09:08:17.905Z|I-OCEAN7-304-XXXX|  25.43  12.882  40.411  34.572 1499.7007 09:08:19.74M
2015-11-07T09:08:18.105Z|I-OCEAN7-304-XXXX|  25.43  12.882  40.411  34.572 1499.7004 09:08:19.94M
2015-11-07T09:08:18.310Z|I-OCEAN7-304-XXXX|  25.44  12.882  40.410  34.571 1499.7003 09:08:20.16M
2015-11-07T09:08:18.510Z|I-OCEAN7-304-XXXX|  25.43  12.882  40.410  34.571 1499.7003 09:08:20.36M
2015-11-07T09:08:18.715Z|I-OCEAN7-304-XXXX|  25.43  12.882  40.410  34.571 1499.7010 09:08:20.56M
2015-11-07T09:08:18.920Z|I-OCEAN7-304-XXXX|  25.44  12.882  40.410  34.571 1499.7013 09:08:20.76M
2015-11-07T09:08:19.120Z|I-OCEAN7-304-XXXX|  25.47  12.883  40.410  34.571 1499.7029 09:08:20.96M
2015-11-07T09:08:19.325Z|I-OCEAN7-304-XXXX|  25.44  12.883  40.410  34.571 1499.7029 09:08:21.18M
2015-11-07T09:08:19.534Z|I-OCEAN7-304-XXXX|  25.43  12.883  40.411  34.571 1499.7030 09:08:21.38M
2015-11-07T09:08:19.730Z|I-OCEAN7-304-XXXX|  25.46  12.882  40.410  34.571 1499.7024 09:08:21.58M
2015-11-07T09:08:19.938Z|I-OCEAN7-304-XXXX|  25.45  12.883  40.410  34.570 1499.7020 09:08:21.77M
2015-11-07T09:08:20.138Z|I-OCEAN7-304-XXXX|  25.44  12.883  40.410  34.570 1499.7028 09:08:21.97M
2015-11-07T09:08:20.355Z|I-OCEAN7-304-XXXX|  25.44  12.883  40.410  34.569 1499.7035 09:08:22.19M
2015-11-07T09:08:20.545Z|I-OCEAN7-304-XXXX|  25.45  12.884  40.409  34.569 1499.7041 09:08:22.41M
2015-11-07T09:08:20.745Z|I-OCEAN7-304-XXXX|  25.45  12.884  40.409  34.568 1499.7045 09:08:22.59M
2015-11-07T09:08:20.950Z|I-OCEAN7-304-XXXX|  25.49  12.884  40.408  34.567 1499.7052 09:08:22.79M
2015-11-07T09:08:21.155Z|I-OCEAN7-304-XXXX|  25.47  12.884  40.408  34.567 1499.7047 09:08:23.01M
2015-11-07T09:08:21.355Z|I-OCEAN7-304-XXXX|  25.50  12.884  40.408  34.567 1499.7051 09:08:23.21M
2015-11-07T09:08:21.560Z|I-OCEAN7-304-XXXX|  25.46  12.885  40.408  34.567 1499.7045 09:08:23.41M
2015-11-07T09:08:21.765Z|I-OCEAN7-304-XXXX|  25.45  12.885  40.408  34.567 1499.7042 09:08:23.61M
2015-11-07T09:08:21.965Z|I-OCEAN7-304-XXXX|  25.45  12.885  40.407  34.566 1499.7040 09:08:23.80M
2015-11-07T09:08:22.165Z|I-OCEAN7-304-XXXX|  25.45  12.885  40.407  34.566 1499.7036 09:08:24.02M
2015-11-07T09:08:22.370Z|I-OCEAN7-304-XXXX|  25.45  12.885  40.407  34.566 1499.7034 09:08:24.22M
2015-11-07T09:08:22.577Z|I-OCEAN7-304-XXXX|  25.45  12.885  40.407  34.565 1499.7036 09:08:24.42M
2015-11-07T09:08:22.783Z|I-OCEAN7-304-XXXX|  25.44  12.885  40.407  34.565 1499.7048 09:08:24.62M
2015-11-07T09:08:22.990Z|I-OCEAN7-304-XXXX|  25.46  12.885  40.407  34.565 1499.7051 09:08:24.82M
2015-11-07T09:08:23.185Z|I-OCEAN7-304-XXXX|  25.46  12.885  40.407  34.565 1499.7048 09:08:25.04M
2015-11-07T09:08:23.385Z|I-OCEAN7-304-XXXX|  25.43  12.885  40.407  34.566 1499.7050 09:08:25.24M
2015-11-07T09:08:23.590Z|I-OCEAN7-304-XXXX|  25.40  12.885  40.408  34.566 1499.7048 09:08:25.44M
2015-11-07T09:08:23.790Z|I-OCEAN7-304-XXXX|  25.40  12.885  40.407  34.566 1499.7047 09:08:25.63M
2015-11-07T09:08:23.995Z|I-OCEAN7-304-XXXX|  25.41  12.885  40.408  34.566 1499.7046 09:08:25.83M
2015-11-07T09:08:24.200Z|I-OCEAN7-304-XXXX|  25.39  12.885  40.407  34.565 1499.7037 09:08:26.05M
2015-11-07T09:08:24.400Z|I-OCEAN7-304-XXXX|  25.43  12.885  40.407  34.565 1499.7041 09:08:26.25M
2015-11-07T09:08:24.605Z|I-OCEAN7-304-XXXX|  25.43  12.885  40.407  34.565 1499.7032 09:08:26.45M
2015-11-07T09:08:24.825Z|I-OCEAN7-304-XXXX|  25.45  12.885  40.406  34.565 1499.7034 09:08:26.65M
2015-11-07T09:08:25.010Z|I-OCEAN7-304-XXXX|  25.44  12.885  40.406  34.565 1499.7034 09:08:26.86M
2015-11-07T09:08:25.217Z|I-OCEAN7-304-XXXX|  25.46  12.885  40.406  34.565 1499.7034 09:08:27.07M
2015-11-07T09:08:25.445Z|I-OCEAN7-304-XXXX|  25.46  12.885  40.406  34.565 1499.7032 09:08:27.27M
2015-11-07T09:08:25.620Z|I-OCEAN7-304-XXXX|  25.43  12.885  40.406  34.565 1499.7028 09:08:27.47M
2015-11-07T09:08:25.820Z|I-OCEAN7-304-XXXX|  25.43  12.885  40.406  34.565 1499.7025 09:08:27.66M
2015-11-07T09:08:26.025Z|I-OCEAN7-304-XXXX|  25.44  12.885  40.406  34.565 1499.7023 09:08:27.86M
2015-11-07T09:08:26.230Z|I-OCEAN7-304-XXXX|  25.43  12.885  40.406  34.564 1499.7019 09:08:28.08M
2015-11-07T09:08:26.430Z|I-OCEAN7-304-XXXX|  25.41  12.884  40.406  34.565 1499.7013 09:08:28.28M
2015-11-07T09:08:26.635Z|I-OCEAN7-304-XXXX|  25.42  12.884  40.406  34.565 1499.7004 09:08:28.48M
2015-11-07T09:08:26.835Z|I-OCEAN7-304-XXXX|  25.41  12.884  40.406  34.566 1499.7001 09:08:28.68M
2015-11-07T09:08:27.041Z|I-OCEAN7-304-XXXX|  25.41  12.884  40.406  34.566 1499.7002 09:08:28.88M
2015-11-07T09:08:27.245Z|I-OCEAN7-304-XXXX|  25.45  12.884  40.407  34.566 1499.7014 09:08:29.10M
2015-11-07T09:08:27.446Z|I-OCEAN7-304-XXXX|  25.46  12.884  40.407  34.567 1499.7020 09:08:29.30M
2015-11-07T09:08:27.650Z|I-OCEAN7-304-XXXX|  25.51  12.884  40.407  34.567 1499.7031 09:08:29.49M
2015-11-07T09:08:27.856Z|I-OCEAN7-304-XXXX|  25.52  12.884  40.407  34.567 1499.7032 09:08:29.70M
2015-11-07T09:08:28.056Z|I-OCEAN7-304-XXXX|  25.50  12.883  40.408  34.568 1499.7030 09:08:29.90M
2015-11-07T09:08:28.260Z|I-OCEAN7-304-XXXX|  25.49  12.883  40.409  34.568 1499.7031 09:08:30.11M
2015-11-07T09:08:28.460Z|I-OCEAN7-304-XXXX|  25.49  12.883  40.409  34.568 1499.7035 09:08:30.31M
2015-11-07T09:08:28.665Z|I-OCEAN7-304-XXXX|  25.50  12.883  40.409  34.569 1499.7034 09:08:30.51M
2015-11-07T09:08:28.870Z|I-OCEAN7-304-XXXX|  25.52  12.883  40.409  34.569 1499.7036 09:08:30.71M
2015-11-07T09:08:29.070Z|I-OCEAN7-304-XXXX|  25.55  12.883  40.409  34.569 1499.7046 09:08:30.91M
2015-11-07T09:08:29.290Z|I-OCEAN7-304-XXXX|  25.55  12.883  40.410  34.569 1499.7045 09:08:31.13M
2015-11-07T09:08:29.475Z|I-OCEAN7-304-XXXX|  25.55  12.883  40.409  34.569 1499.7045 09:08:31.34M
2015-11-07T09:08:29.680Z|I-OCEAN7-304-XXXX|  25.54  12.884  40.409  34.569 1499.7052 09:08:31.52M
2015-11-07T09:08:29.885Z|I-OCEAN7-304-XXXX|  25.54  12.884  40.409  34.568 1499.7053 09:08:31.72M
2015-11-07T09:08:30.085Z|I-OCEAN7-304-XXXX|  25.54  12.884  40.409  34.568 1499.7057 09:08:31.92M
2015-11-07T09:08:30.285Z|I-OCEAN7-304-XXXX|  25.53  12.884  40.409  34.568 1499.7057 09:08:32.14M
2015-11-07T09:08:30.491Z|I-OCEAN7-304-XXXX|  25.53  12.884  40.409  34.568 1499.7054 09:08:32.34M
2015-11-07T09:08:30.697Z|I-OCEAN7-304-XXXX|  25.52  12.884  40.409  34.568 1499.7054 09:08:32.54M
2015-11-07T09:08:30.897Z|I-OCEAN7-304-XXXX|  25.51  12.884  40.408  34.567 1499.7052 09:08:32.74M
2015-11-07T09:08:31.101Z|I-OCEAN7-304-XXXX|  25.47  12.884  40.408  34.567 1499.7043 09:08:32.94M
2015-11-07T09:08:31.306Z|I-OCEAN7-304-XXXX|  25.43  12.885  40.408  34.566 1499.7037 09:08:33.16M
2015-11-07T09:08:31.506Z|I-OCEAN7-304-XXXX|  25.46  12.885  40.407  34.566 1499.7043 09:08:33.36M
2015-11-07T09:08:31.734Z|I-OCEAN7-304-XXXX|  25.44  12.885  40.407  34.566 1499.7042 09:08:33.55M
2015-11-07T09:08:31.916Z|I-OCEAN7-304-XXXX|  25.44  12.885  40.407  34.566 1499.7047 09:08:33.75M
2015-11-07T09:08:32.116Z|I-OCEAN7-304-XXXX|  25.41  12.885  40.407  34.566 1499.7048 09:08:33.95M
2015-11-07T09:08:32.321Z|I-OCEAN7-304-XXXX|  25.41  12.885  40.407  34.565 1499.7042 09:08:34.17M
2015-11-07T09:08:32.526Z|I-OCEAN7-304-XXXX|  25.40  12.885  40.407  34.565 1499.7039 09:08:34.37M
2015-11-07T09:08:32.734Z|I-OCEAN7-304-XXXX|  25.40  12.885  40.407  34.565 1499.7028 09:08:34.57M
2015-11-07T09:08:32.931Z|I-OCEAN7-304-XXXX|  25.34  12.885  40.407  34.566 1499.7019 09:08:34.77M
2015-11-07T09:08:33.131Z|I-OCEAN7-304-XXXX|  25.38  12.884  40.407  34.567 1499.7018 09:08:34.97M
2015-11-07T09:08:33.331Z|I-OCEAN7-304-XXXX|  25.37  12.884  40.408  34.567 1499.7020 09:08:35.19M
2015-11-07T09:08:33.541Z|I-OCEAN7-304-XXXX|  25.37  12.884  40.408  34.567 1499.7029 09:08:35.38M
2015-11-07T09:08:33.756Z|I-OCEAN7-304-XXXX|  25.34  12.884  40.408  34.567 1499.7023 09:08:35.59M
2015-11-07T09:08:33.941Z|I-OCEAN7-304-XXXX|  25.34  12.884  40.408  34.568 1499.7019 09:08:35.80M
2015-11-07T09:08:34.146Z|I-OCEAN7-304-XXXX|  25.33  12.884  40.409  34.568 1499.7021 09:08:36.00M
2015-11-07T09:08:34.351Z|I-OCEAN7-304-XXXX|  25.37  12.884  40.409  34.569 1499.7021 09:08:36.20M
2015-11-07T09:08:34.551Z|I-OCEAN7-304-XXXX|  25.40  12.883  40.409  34.569 1499.7021 09:08:36.40M
2015-11-07T09:08:34.756Z|I-OCEAN7-304-XXXX|  25.40  12.883  40.408  34.568 1499.7010 09:08:36.60M
2015-11-07T09:08:34.956Z|I-OCEAN7-304-XXXX|  25.36  12.883  40.408  34.568 1499.6992 09:08:36.80M
2015-11-07T09:08:35.161Z|I-OCEAN7-304-XXXX|  25.37  12.883  40.407  34.567 1499.6981 09:08:37.02M
2015-11-07T09:08:35.366Z|I-OCEAN7-304-XXXX|  25.37  12.883  40.407  34.567 1499.6989 09:08:37.22M
2015-11-07T09:08:35.566Z|I-OCEAN7-304-XXXX|  25.38  12.883  40.407  34.567 1499.6996 09:08:37.42M
2015-11-07T09:08:35.771Z|I-OCEAN7-304-XXXX|  25.39  12.884  40.407  34.567 1499.7004 09:08:37.61M
2015-11-07T09:08:35.980Z|I-OCEAN7-304-XXXX|  25.39  12.884  40.407  34.567 1499.7008 09:08:37.81M
2015-11-07T09:08:36.180Z|I-OCEAN7-304-XXXX|  25.42  12.884  40.407  34.566 1499.7018 09:08:38.03M
2015-11-07T09:08:36.381Z|I-OCEAN7-304-XXXX|  25.46  12.884  40.407  34.566 1499.7020 09:08:38.23M
2015-11-07T09:08:36.581Z|I-OCEAN7-304-XXXX|  25.46  12.884  40.406  34.566 1499.7012 09:08:38.43M
2015-11-07T09:08:36.786Z|I-OCEAN7-304-XXXX|  25.53  12.884  40.406  34.566 1499.7025 09:08:38.63M
2015-11-07T09:08:36.991Z|I-OCEAN7-304-XXXX|  25.53  12.884  40.406  34.565 1499.7024 09:08:38.83M
2015-11-07T09:08:37.191Z|I-OCEAN7-304-XXXX|  25.49  12.884  40.406  34.565 1499.7012 09:08:39.05M
2015-11-07T09:08:37.396Z|I-OCEAN7-304-XXXX|  25.55  12.884  40.405  34.564 1499.7020 09:08:39.25M
2015-11-07T09:08:37.601Z|I-OCEAN7-304-XXXX|  25.55  12.884  40.405  34.564 1499.7025 09:08:39.45M
2015-11-07T09:08:37.801Z|I-OCEAN7-304-XXXX|  25.56  12.884  40.406  34.565 1499.7034 09:08:39.65M
2015-11-07T09:08:38.001Z|I-OCEAN7-304-XXXX|  25.57  12.884  40.406  34.565 1499.7043 09:08:39.85M
2015-11-07T09:08:38.226Z|I-OCEAN7-304-XXXX|  25.57  12.885  40.406  34.565 1499.7046 09:08:40.06M
2015-11-07T09:08:38.411Z|I-OCEAN7-304-XXXX|  25.60  12.884  40.407  34.565 1499.7052 09:08:40.28M
2015-11-07T09:08:38.618Z|I-OCEAN7-304-XXXX|  25.57  12.884  40.406  34.566 1499.7032 09:08:40.46M
2015-11-07T09:08:38.818Z|I-OCEAN7-304-XXXX|  25.58  12.884  40.406  34.566 1499.7029 09:08:40.66M
2015-11-07T09:08:39.021Z|I-OCEAN7-304-XXXX|  25.58  12.884  40.406  34.566 1499.7023 09:08:40.86M
2015-11-07T09:08:39.221Z|I-OCEAN7-304-XXXX|  25.56  12.884  40.406  34.566 1499.7019 09:08:41.08M
2015-11-07T09:08:39.426Z|I-OCEAN7-304-XXXX|  25.51  12.883  40.406  34.566 1499.7006 09:08:41.28M
2015-11-07T09:08:39.631Z|I-OCEAN7-304-XXXX|  25.51  12.883  40.406  34.566 1499.7003 09:08:41.47M
2015-11-07T09:08:39.831Z|I-OCEAN7-304-XXXX|  25.54  12.883  40.405  34.565 1499.7006 09:08:41.68M
2015-11-07T09:08:40.036Z|I-OCEAN7-304-XXXX|  25.52  12.884  40.406  34.566 1499.7010 09:08:41.87M
2015-11-07T09:08:40.236Z|I-OCEAN7-304-XXXX|  25.52  12.884  40.406  34.566 1499.7021 09:08:42.09M
2015-11-07T09:08:40.441Z|I-OCEAN7-304-XXXX|  25.45  12.884  40.407  34.566 1499.7023 09:08:42.29M
2015-11-07T09:08:40.646Z|I-OCEAN7-304-XXXX|  25.45  12.884  40.407  34.566 1499.7025 09:08:42.49M
2015-11-07T09:08:40.846Z|I-OCEAN7-304-XXXX|  25.45  12.884  40.407  34.566 1499.7024 09:08:42.69M
2015-11-07T09:08:41.051Z|I-OCEAN7-304-XXXX|  25.45  12.884  40.407  34.567 1499.7024 09:08:42.89M
2015-11-07T09:08:41.251Z|I-OCEAN7-304-XXXX|  25.42  12.884  40.408  34.567 1499.7025 09:08:43.11M
2015-11-07T09:08:41.459Z|I-OCEAN7-304-XXXX|  25.40  12.884  40.408  34.567 1499.7024 09:08:43.31M
2015-11-07T09:08:41.656Z|I-OCEAN7-304-XXXX|  25.37  12.884  40.409  34.568 1499.7031 09:08:43.51M
2015-11-07T09:08:41.861Z|I-OCEAN7-304-XXXX|  25.37  12.884  40.410  34.569 1499.7039 09:08:43.70M
2015-11-07T09:08:42.062Z|I-OCEAN7-304-XXXX|  25.36  12.884  40.410  34.570 1499.7045 09:08:43.90M
2015-11-07T09:08:42.261Z|I-OCEAN7-304-XXXX|  25.36  12.884  40.411  34.570 1499.7037 09:08:44.12M
2015-11-07T09:08:42.471Z|I-OCEAN7-304-XXXX|  25.36  12.883  40.411  34.571 1499.7045 09:08:44.32M
2015-11-07T09:08:42.691Z|I-OCEAN7-304-XXXX|  25.33  12.883  40.412  34.572 1499.7037 09:08:44.52M
2015-11-07T09:08:42.876Z|I-OCEAN7-304-XXXX|  25.36  12.883  40.413  34.573 1499.7045 09:08:44.73M
2015-11-07T09:08:43.081Z|I-OCEAN7-304-XXXX|  25.37  12.883  40.412  34.572 1499.7040 09:08:44.92M
2015-11-07T09:08:43.281Z|I-OCEAN7-304-XXXX|  25.40  12.883  40.412  34.572 1499.7050 09:08:45.14M
2015-11-07T09:08:43.486Z|I-OCEAN7-304-XXXX|  25.40  12.883  40.412  34.572 1499.7046 09:08:45.34M
2015-11-07T09:08:43.691Z|I-OCEAN7-304-XXXX|  25.39  12.883  40.412  34.572 1499.7050 09:08:45.54M
2015-11-07T09:08:43.897Z|I-OCEAN7-304-XXXX|  25.39  12.883  40.412  34.572 1499.7056 09:08:45.73M
2015-11-07T09:08:44.097Z|I-OCEAN7-304-XXXX|  25.42  12.884  40.412  34.571 1499.7070 09:08:45.94M
2015-11-07T09:08:44.301Z|I-OCEAN7-304-XXXX|  25.44  12.884  40.412  34.571 1499.7073 09:08:46.15M
2015-11-07T09:08:44.501Z|I-OCEAN7-304-XXXX|  25.48  12.884  40.411  34.570 1499.7068 09:08:46.35M
2015-11-07T09:08:44.706Z|I-OCEAN7-304-XXXX|  25.44  12.884  40.410  34.570 1499.7054 09:08:46.55M
2015-11-07T09:08:44.906Z|I-OCEAN7-304-XXXX|  25.43  12.884  40.410  34.569 1499.7051 09:08:46.75M
2015-11-07T09:08:45.111Z|I-OCEAN7-304-XXXX|  25.47  12.884  40.410  34.569 1499.7053 09:08:46.95M
2015-11-07T09:08:45.311Z|I-OCEAN7-304-XXXX|  25.49  12.884  40.409  34.568 1499.7052 09:08:47.17M
2015-11-07T09:08:45.516Z|I-OCEAN7-304-XXXX|  25.49  12.884  40.408  34.567 1499.7051 09:08:47.37M
2015-11-07T09:08:45.721Z|I-OCEAN7-304-XXXX|  25.47  12.884  40.408  34.567 1499.7041 09:08:47.57M
2015-11-07T09:08:45.921Z|I-OCEAN7-304-XXXX|  25.51  12.884  40.408  34.567 1499.7045 09:08:47.77M
2015-11-07T09:08:46.126Z|I-OCEAN7-304-XXXX|  25.50  12.884  40.408  34.567 1499.7042 09:08:47.96M
2015-11-07T09:08:46.326Z|I-OCEAN7-304-XXXX|  25.50  12.884  40.407  34.566 1499.7046 09:08:48.18M
2015-11-07T09:08:46.531Z|I-OCEAN7-304-XXXX|  25.50  12.884  40.407  34.566 1499.7043 09:08:48.38M
2015-11-07T09:08:46.738Z|I-OCEAN7-304-XXXX|  25.52  12.884  40.407  34.566 1499.7043 09:08:48.58M
2015-11-07T09:08:46.938Z|I-OCEAN7-304-XXXX|  25.47  12.884  40.408  34.567 1499.7040 09:08:48.78M
2015-11-07T09:08:47.161Z|I-OCEAN7-304-XXXX|  25.47  12.884  40.408  34.567 1499.7041 09:08:49.00M
2015-11-07T09:08:47.346Z|I-OCEAN7-304-XXXX|  25.48  12.884  40.408  34.567 1499.7041 09:08:49.21M
2015-11-07T09:08:47.546Z|I-OCEAN7-304-XXXX|  25.48  12.884  40.408  34.567 1499.7041 09:08:49.40M
2015-11-07T09:08:47.746Z|I-OCEAN7-304-XXXX|  25.48  12.884  40.409  34.568 1499.7042 09:08:49.59M
2015-11-07T09:08:47.951Z|I-OCEAN7-304-XXXX|  25.48  12.884  40.409  34.568 1499.7037 09:08:49.79M
2015-11-07T09:08:48.156Z|I-OCEAN7-304-XXXX|  25.49  12.884  40.408  34.568 1499.7031 09:08:50.01M
2015-11-07T09:08:48.361Z|I-OCEAN7-304-XXXX|  25.49  12.883  40.409  34.568 1499.7030 09:08:50.21M
2015-11-07T09:08:48.561Z|I-OCEAN7-304-XXXX|  25.48  12.883  40.409  34.569 1499.7024 09:08:50.41M
2015-11-07T09:08:48.766Z|I-OCEAN7-304-XXXX|  25.50  12.883  40.407  34.567 1499.6992 09:08:50.61M
2015-11-07T09:08:48.966Z|I-OCEAN7-304-XXXX|  25.47  12.883  40.406  34.567 1499.6989 09:08:50.81M
2015-11-07T09:08:49.171Z|I-OCEAN7-304-XXXX|  25.48  12.883  40.406  34.567 1499.6985 09:08:51.03M
2015-11-07T09:08:49.371Z|I-OCEAN7-304-XXXX|  25.46  12.882  40.406  34.566 1499.6973 09:08:51.23M
2015-11-07T09:08:49.580Z|I-OCEAN7-304-XXXX|  25.46  12.882  40.406  34.566 1499.6969 09:08:51.42M
2015-11-07T09:08:49.781Z|I-OCEAN7-304-XXXX|  25.46  12.883  40.406  34.566 1499.6975 09:08:51.62M
2015-11-07T09:08:49.981Z|I-OCEAN7-304-XXXX|  25.46  12.882  40.406  34.566 1499.6971 09:08:51.82M
2015-11-07T09:08:50.186Z|I-OCEAN7-304-XXXX|  25.46  12.882  40.406  34.566 1499.6973 09:08:52.04M
2015-11-07T09:08:50.391Z|I-OCEAN7-304-XXXX|  25.46  12.883  40.406  34.567 1499.6985 09:08:52.24M
2015-11-07T09:08:50.591Z|I-OCEAN7-304-XXXX|  25.45  12.883  40.406  34.567 1499.6980 09:08:52.44M
2015-11-07T09:08:50.791Z|I-OCEAN7-304-XXXX|  25.45  12.882  40.410  34.570 1499.7012 09:08:52.64M
2015-11-07T09:08:50.996Z|I-OCEAN7-304-XXXX|  25.43  12.882  40.410  34.571 1499.7014 09:08:52.84M
2015-11-07T09:08:51.201Z|I-OCEAN7-304-XXXX|  25.43  12.883  40.410  34.571 1499.7023 09:08:53.06M
2015-11-07T09:08:51.414Z|I-OCEAN7-304-XXXX|  25.43  12.883  40.410  34.571 1499.7028 09:08:53.26M
2015-11-07T09:08:51.626Z|I-OCEAN7-304-XXXX|  25.43  12.883  40.411  34.571 1499.7034 09:08:53.45M
2015-11-07T09:08:51.811Z|I-OCEAN7-304-XXXX|  25.43  12.883  40.411  34.570 1499.7045 09:08:53.67M
2015-11-07T09:08:52.012Z|I-OCEAN7-304-XXXX|  25.40  12.883  40.411  34.570 1499.7041 09:08:53.85M
2015-11-07T09:08:52.217Z|I-OCEAN7-304-XXXX|  25.43  12.884  40.411  34.571 1499.7057 09:08:54.07M
2015-11-07T09:08:52.422Z|I-OCEAN7-304-XXXX|  25.43  12.884  40.411  34.571 1499.7061 09:08:54.27M
2015-11-07T09:08:52.627Z|I-OCEAN7-304-XXXX|  25.43  12.884  40.411  34.571 1499.7057 09:08:54.47M
2015-11-07T09:08:52.826Z|I-OCEAN7-304-XXXX|  25.47  12.883  40.403  34.563 1499.6973 09:08:54.67M
2015-11-07T09:08:53.031Z|I-OCEAN7-304-XXXX|  25.46  12.883  40.403  34.563 1499.6962 09:08:54.87M
2015-11-07T09:08:53.231Z|I-OCEAN7-304-XXXX|  25.41  12.883  40.403  34.563 1499.6954 09:08:55.09M
2015-11-07T09:08:53.436Z|I-OCEAN7-304-XXXX|  25.40  12.884  40.402  34.562 1499.6954 09:08:55.29M
2015-11-07T09:08:53.642Z|I-OCEAN7-304-XXXX|  25.43  12.884  40.402  34.562 1499.6957 09:08:55.49M
2015-11-07T09:08:53.842Z|I-OCEAN7-304-XXXX|  25.45  12.884  40.401  34.561 1499.6956 09:08:55.68M
2015-11-07T09:08:54.042Z|I-OCEAN7-304-XXXX|  25.47  12.884  40.401  34.560 1499.6951 09:08:55.88M
2015-11-07T09:08:54.247Z|I-OCEAN7-304-XXXX|  25.49  12.884  40.400  34.560 1499.6951 09:08:56.10M
2015-11-07T09:08:54.452Z|I-OCEAN7-304-XXXX|  25.51  12.884  40.401  34.560 1499.6967 09:08:56.30M
2015-11-07T09:08:54.652Z|I-OCEAN7-304-XXXX|  25.50  12.884  40.401  34.560 1499.6973 09:08:56.50M
2015-11-07T09:08:54.858Z|I-OCEAN7-304-XXXX|  25.50  12.884  40.401  34.561 1499.6978 09:08:56.70M
2015-11-07T09:08:55.058Z|I-OCEAN7-304-XXXX|  25.47  12.884  40.401  34.561 1499.6971 09:08:56.90M
2015-11-07T09:08:55.262Z|I-OCEAN7-304-XXXX|  25.47  12.884  40.402  34.561 1499.6974 09:08:57.12M
2015-11-07T09:08:55.467Z|I-OCEAN7-304-XXXX|  25.47  12.884  40.402  34.561 1499.6975 09:08:57.32M
2015-11-07T09:08:55.667Z|I-OCEAN7-304-XXXX|  25.45  12.884  40.403  34.562 1499.6981 09:08:57.52M
2015-11-07T09:08:55.872Z|I-OCEAN7-304-XXXX|  25.45  12.885  40.403  34.562 1499.6985 09:08:57.71M
2015-11-07T09:08:56.092Z|I-OCEAN7-304-XXXX|  25.45  12.884  40.403  34.562 1499.6984 09:08:57.91M
2015-11-07T09:08:56.277Z|I-OCEAN7-304-XXXX|  25.45  12.884  40.402  34.562 1499.6975 09:08:58.15M
2015-11-07T09:08:56.482Z|I-OCEAN7-304-XXXX|  25.44  12.884  40.403  34.562 1499.6975 09:08:58.33M
2015-11-07T09:08:56.682Z|I-OCEAN7-304-XXXX|  25.45  12.884  40.403  34.562 1499.6982 09:08:58.53M
2015-11-07T09:08:56.887Z|I-OCEAN7-304-XXXX|  25.44  12.884  40.404  34.563 1499.6993 09:08:58.73M
2015-11-07T09:08:57.087Z|I-OCEAN7-304-XXXX|  25.45  12.884  40.405  34.564 1499.6996 09:08:58.93M
2015-11-07T09:08:57.292Z|I-OCEAN7-304-XXXX|  25.46  12.884  40.405  34.565 1499.7001 09:08:59.15M
2015-11-07T09:08:57.492Z|I-OCEAN7-304-XXXX|  25.44  12.883  40.405  34.565 1499.6990 09:08:59.35M
2015-11-07T09:08:57.697Z|I-OCEAN7-304-XXXX|  25.46  12.883  40.406  34.566 1499.6990 09:08:59.54M
2015-11-07T09:08:57.897Z|I-OCEAN7-304-XXXX|  25.46  12.883  40.405  34.565 1499.6986 09:08:59.74M
2015-11-07T09:08:58.102Z|I-OCEAN7-304-XXXX|  25.46  12.883  40.405  34.565 1499.6985 09:08:59.94M
2015-11-07T09:08:58.307Z|I-OCEAN7-304-XXXX|  25.46  12.883  40.405  34.565 1499.6976 09:09:00.16M
2015-11-07T09:08:58.512Z|I-OCEAN7-304-XXXX|  25.45  12.883  40.405  34.565 1499.6970 09:09:00.36M
2015-11-07T09:08:58.712Z|I-OCEAN7-304-XXXX|  25.43  12.883  40.405  34.565 1499.6963 09:09:00.56M
2015-11-07T09:08:58.917Z|I-OCEAN7-304-XXXX|  25.45  12.883  40.405  34.566 1499.6969 09:09:00.76M
2015-11-07T09:08:59.122Z|I-OCEAN7-304-XXXX|  25.47  12.883  40.406  34.566 1499.6985 09:09:00.96M
2015-11-07T09:08:59.322Z|I-OCEAN7-304-XXXX|  25.47  12.883  40.406  34.566 1499.6993 09:09:01.18M
2015-11-07T09:08:59.527Z|I-OCEAN7-304-XXXX|  25.47  12.883  40.406  34.566 1499.6995 09:09:01.37M
2015-11-07T09:08:59.727Z|I-OCEAN7-304-XXXX|  25.43  12.883  40.406  34.566 1499.6985 09:09:01.57M
2015-11-07T09:08:59.932Z|I-OCEAN7-304-XXXX|  25.47  12.883  40.405  34.566 1499.6987 09:09:01.77M