2015-11-07T09:15:00.127Z|I-OCEAN7-304-XXXX|  25.50  12.885  40.407  34.566 1499.7051 09:15:02.00M
2015-11-07T09:15:00.332Z|I-OCEAN7-304-XXXX|  25.51  12.885  40.406  34.565 1499.7042 09:15:02.20M
2015-11-07T09:15:00.532Z|I-OCEAN7-304-XXXX|  25.49  12.885  40.406  34.565 1499.7034 09:15:02.40M
2015-11-07T09:15:00.738Z|I-OCEAN7-304-XXXX|  25.50  12.885  40.405  34.564 1499.7021 09:15:02.60M
2015-11-07T09:15:00.938Z|I-OCEAN7-304-XXXX|  25.50  12.884  40.405  34.564 1499.7012 09:15:02.79M
2015-11-07T09:15:01.142Z|I-OCEAN7-304-XXXX|  25.50  12.884  40.403  34.562 1499.6987 09:15:03.01M
2015-11-07T09:15:01.347Z|I-OCEAN7-304-XXXX|  25.50  12.884  40.401  34.561 1499.6967 09:15:03.21M
2015-11-07T09:15:01.552Z|I-OCEAN7-304-XXXX|  25.55  12.884  40.401  34.561 1499.6969 09:15:03.41M
2015-11-07T09:15:01.752Z|I-OCEAN7-304-XXXX|  25.52  12.884  40.401  34.561 1499.6958 09:15:03.61M
2015-11-07T09:15:01.957Z|I-OCEAN7-304-XXXX|  25.52  12.884  40.401  34.560 1499.6958 09:15:03.81M
2015-11-07T09:15:02.157Z|I-OCEAN7-304-XXXX|  25.57  12.884  40.401  34.560 1499.6965 09:15:04.03M
2015-11-07T09:15:02.381Z|I-OCEAN7-304-XXXX|  25.57  12.884  40.400  34.560 1499.6962 09:15:04.23M
2015-11-07T09:15:02.567Z|I-OCEAN7-304-XXXX|  25.57  12.884  40.401  34.560 1499.6965 09:15:04.45M
2015-11-07T09:15:02.767Z|I-OCEAN7-304-XXXX|  25.58  12.884  40.401  34.560 1499.6976 09:15:04.63M
2015-11-07T09:15:02.967Z|I-OCEAN7-304-XXXX|  25.58  12.884  40.402  34.561 1499.6986 09:15:04.83M
2015-11-07T09:15:03.172Z|I-OCEAN7-304-XXXX|  25.58  12.884  40.401  34.560 1499.6980 09:15:05.04M
2015-11-07T09:15:03.380Z|I-OCEAN7-304-XXXX|  25.58  12.884  40.401  34.560 1499.6981 09:15:05.24M
2015-11-07T09:15:03.581Z|I-OCEAN7-304-XXXX|  25.58  12.884  40.401  34.561 1499.6976 09:15:05.44M
2015-11-07T09:15:03.782Z|I-OCEAN7-304-XXXX|  25.57  12.884  40.401  34.560 1499.6974 09:15:05.64M
2015-11-07T09:15:03.982Z|I-OCEAN7-304-XXXX|  25.52  12.884  40.401  34.560 1499.6973 09:15:05.84M
2015-11-07T09:15:04.187Z|I-OCEAN7-304-XXXX|  25.52  12.884  40.401  34.561 1499.6971 09:15:06.06M
2015-11-07T09:15:04.387Z|I-OCEAN7-304-XXXX|  25.49  12.884  40.402  34.561 1499.6963 09:15:06.26M
2015-11-07T09:15:04.597Z|I-OCEAN7-304-XXXX|  25.49  12.884  40.403  34.562 1499.6976 09:15:06.45M
2015-11-07T09:15:04.797Z|I-OCEAN7-304-XXXX|  25.50  12.884  40.405  34.564 1499.7012 09:15:06.66M
2015-11-07T09:15:05.002Z|I-OCEAN7-304-XXXX|  25.50  12.885  40.405  34.563 1499.7017 09:15:06.85M
2015-11-07T09:15:05.202Z|I-OCEAN7-304-XXXX|  25.50  12.884  40.405  34.564 1499.7018 09:15:07.07M
2015-11-07T09:15:05.402Z|I-OCEAN7-304-XXXX|  25.49  12.884  40.405  34.564 1499.7008 09:15:07.27M
2015-11-07T09:15:05.612Z|I-OCEAN7-304-XXXX|  25.47  12.884  40.405  34.564 1499.6996 09:15:07.47M
2015-11-07T09:15:05.812Z|I-OCEAN7-304-XXXX|  25.44  12.883  40.404  34.564 1499.6967 09:15:07.67M
2015-11-07T09:15:06.014Z|I-OCEAN7-304-XXXX|  25.43  12.883  40.403  34.564 1499.6960 09:15:07.87M
2015-11-07T09:15:06.217Z|I-OCEAN7-304-XXXX|  25.43  12.883  40.403  34.563 1499.6957 09:15:08.09M
2015-11-07T09:15:06.423Z|I-OCEAN7-304-XXXX|  25.43  12.883  40.403  34.563 1499.6957 09:15:08.29M
2015-11-07T09:15:06.623Z|I-OCEAN7-304-XXXX|  25.42  12.883  40.403  34.563 1499.6963 09:15:08.49M
2015-11-07T09:15:06.843Z|I-OCEAN7-304-XXXX|  25.41  12.884  40.403  34.563 1499.6962 09:15:08.69M
2015-11-07T09:15:07.028Z|I-OCEAN7-304-XXXX|  25.40  12.883  40.403  34.563 1499.6948 09:15:08.90M
2015-11-07T09:15:07.233Z|I-OCEAN7-304-XXXX|  25.35  12.883  40.403  34.563 1499.6940 09:15:09.10M
2015-11-07T09:15:07.443Z|I-OCEAN7-304-XXXX|  25.34  12.883  40.403  34.563 1499.6940 09:15:09.30M
2015-11-07T09:15:07.654Z|I-OCEAN7-304-XXXX|  25.36  12.883  40.403  34.563 1499.6943 09:15:09.50M
2015-11-07T09:15:07.843Z|I-OCEAN7-304-XXXX|  25.36  12.883  40.403  34.563 1499.6940 09:15:09.70M
2015-11-07T09:15:08.047Z|I-OCEAN7-304-XXXX|  25.40  12.883  40.403  34.564 1499.6945 09:15:09.90M
2015-11-07T09:15:08.247Z|I-OCEAN7-304-XXXX|  25.38  12.883  40.404  34.564 1499.6947 09:15:10.12M
2015-11-07T09:15:08.453Z|I-OCEAN7-304-XXXX|  25.37  12.883  40.404  34.564 1499.6949 09:15:10.32M
2015-11-07T09:15:08.653Z|I-OCEAN7-304-XXXX|  25.42  12.883  40.404  34.564 1499.6965 09:15:10.52M
2015-11-07T09:15:08.858Z|I-OCEAN7-304-XXXX|  25.39  12.883  40.404  34.565 1499.6964 09:15:10.72M
2015-11-07T09:15:09.063Z|I-OCEAN7-304-XXXX|  25.39  12.883  40.404  34.564 1499.6962 09:15:10.92M
2015-11-07T09:15:09.263Z|I-OCEAN7-304-XXXX|  25.41  12.883  40.404  34.564 1499.6956 09:15:11.14M
2015-11-07T09:15:09.468Z|I-OCEAN7-304-XXXX|  25.41  12.883  40.404  34.564 1499.6952 09:15:11.33M
2015-11-07T09:15:09.673Z|I-OCEAN7-304-XXXX|  25.43  12.883  40.404  34.564 1499.6953 09:15:11.53M
2015-11-07T09:15:09.873Z|I-OCEAN7-304-XXXX|  25.47  12.883  40.404  34.565 1499.6964 09:15:11.73M
2015-11-07T09:15:10.078Z|I-OCEAN7-304-XXXX|  25.49  12.883  40.405  34.565 1499.6980 09:15:11.93M
2015-11-07T09:15:10.284Z|I-OCEAN7-304-XXXX|  25.52  12.883  40.405  34.565 1499.6991 09:15:12.15M
2015-11-07T09:15:10.483Z|I-OCEAN7-304-XXXX|  25.56  12.883  40.405  34.565 1499.7004 09:15:12.35M
2015-11-07T09:15:10.688Z|I-OCEAN7-304-XXXX|  25.56  12.884  40.405  34.565 1499.7012 09:15:12.55M
2015-11-07T09:15:10.888Z|I-OCEAN7-304-XXXX|  25.58  12.883  40.405  34.565 1499.7012 09:15:12.75M
2015-11-07T09:15:11.094Z|I-OCEAN7-304-XXXX|  25.58  12.883  40.405  34.565 1499.7007 09:15:12.94M
2015-11-07T09:15:11.308Z|I-OCEAN7-304-XXXX|  25.62  12.883  40.404  34.564 1499.7001 09:15:13.16M
2015-11-07T09:15:11.498Z|I-OCEAN7-304-XXXX|  25.64  12.883  40.404  34.564 1499.7003 09:15:13.38M
2015-11-07T09:15:11.703Z|I-OCEAN7-304-XXXX|  25.62  12.883  40.404  34.564 1499.7001 09:15:13.56M
2015-11-07T09:15:11.903Z|I-OCEAN7-304-XXXX|  25.64  12.884  40.404  34.564 1499.7012 09:15:13.76M
2015-11-07T09:15:12.108Z|I-OCEAN7-304-XXXX|  25.64  12.884  40.404  34.564 1499.7009 09:15:13.96M
2015-11-07T09:15:12.308Z|I-OCEAN7-304-XXXX|  25.60  12.884  40.404  34.563 1499.7013 09:15:14.18M
2015-11-07T09:15:12.513Z|I-OCEAN7-304-XXXX|  25.60  12.884  40.404  34.563 1499.7014 09:15:14.38M
2015-11-07T09:15:12.718Z|I-OCEAN7-304-XXXX|  25.63  12.884  40.404  34.563 1499.7020 09:15:14.58M
2015-11-07T09:15:12.918Z|I-OCEAN7-304-XXXX|  25.64  12.884  40.404  34.563 1499.7017 09:15:14.78M
2015-11-07T09:15:13.123Z|I-OCEAN7-304-XXXX|  25.61  12.884  40.404  34.563 1499.7003 09:15:15.98M
2015-11-07T09:15:13.328Z|I-OCEAN7-304-XXXX|  25.60  12.883  40.404  34.564 1499.6995 09:15:15.19M
2015-11-07T09:15:13.528Z|I-OCEAN7-304-XXXX|  25.56  12.883  40.404  34.564 1499.6986 09:15:15.39M
2015-11-07T09:15:13.733Z|I-OCEAN7-304-XXXX|  25.60  12.883  40.404  34.564 1499.6990 09:15:15.59M
2015-11-07T09:15:13.933Z|I-OCEAN7-304-XXXX|  25.57  12.883  40.408  34.568 1499.7040 09:15:15.79M
2015-11-07T09:15:14.138Z|I-OCEAN7-304-XXXX|  25.55  12.883  40.409  34.569 1499.7045 09:15:16.01M
2015-11-07T09:15:14.343Z|I-OCEAN7-304-XXXX|  25.53  12.883  40.409  34.569 1499.7043 09:15:16.21M
2015-11-07T09:15:14.543Z|I-OCEAN7-304-XXXX|  25.50  12.883  40.410  34.570 1499.7043 09:15:16.41M
2015-11-07T09:15:14.743Z|I-OCEAN7-304-XXXX|  25.47  12.883  40.410  34.570 1499.7039 09:15:16.61M
2015-11-07T09:15:14.974Z|I-OCEAN7-304-XXXX|  25.47  12.883  40.411  34.571 1499.7037 09:15:16.80M
2015-11-07T09:15:15.153Z|I-OCEAN7-304-XXXX|  25.41  12.883  40.411  34.571 1499.7031 09:15:17.03M
2015-11-07T09:15:15.358Z|I-OCEAN7-304-XXXX|  25.44  12.883  40.411  34.571 1499.7042 09:15:17.22M
2015-11-07T09:15:15.563Z|I-OCEAN7-304-XXXX|  25.41  12.883  40.411  34.571 1499.7042 09:15:17.42M
2015-11-07T09:15:15.781Z|I-OCEAN7-304-XXXX|  25.37  12.883  40.412  34.572 1499.7039 09:15:17.62M
2015-11-07T09:15:15.963Z|I-OCEAN7-304-XXXX|  25.33  12.883  40.412  34.572 1499.7030 09:15:17.84M
2015-11-07T09:15:16.168Z|I-OCEAN7-304-XXXX|  25.37  12.883  40.411  34.571 1499.7036 09:15:18.04M
2015-11-07T09:15:16.373Z|I-OCEAN7-304-XXXX|  25.36  12.883  40.410  34.570 1499.7032 09:15:18.24M
2015-11-07T09:15:16.573Z|I-OCEAN7-304-XXXX|  25.40  12.883  40.410  34.570 1499.7032 09:15:18.44M
2015-11-07T09:15:16.780Z|I-OCEAN7-304-XXXX|  25.39  12.883  40.409  34.569 1499.7021 09:15:18.64M
2015-11-07T09:15:16.980Z|I-OCEAN7-304-XXXX|  25.39  12.883  40.408  34.568 1499.7010 09:15:18.83M
2015-11-07T09:15:17.183Z|I-OCEAN7-304-XXXX|  25.39  12.883  40.408  34.567 1499.7004 09:15:19.05M
2015-11-07T09:15:17.403Z|I-OCEAN7-304-XXXX|  25.38  12.883  40.407  34.567 1499.6993 09:15:19.25M
2015-11-07T09:15:17.588Z|I-OCEAN7-304-XXXX|  25.38  12.883  40.407  34.567 1499.6984 09:15:19.45M
2015-11-07T09:15:17.793Z|I-OCEAN7-304-XXXX|  25.36  12.883  40.406  34.567 1499.6973 09:15:19.65M
2015-11-07T09:15:17.993Z|I-OCEAN7-304-XXXX|  25.40  12.883  40.406  34.567 1499.6980 09:15:19.85M
2015-11-07T09:15:18.193Z|I-OCEAN7-304-XXXX|  25.40  12.883  40.406  34.566 1499.6974 09:15:20.07M
2015-11-07T09:15:18.403Z|I-OCEAN7-304-XXXX|  25.40  12.883  40.405  34.566 1499.6964 09:15:20.27M
2015-11-07T09:15:18.603Z|I-OCEAN7-304-XXXX|  25.42  12.883  40.405  34.565 1499.6956 09:15:20.47M
2015-11-07T09:15:18.803Z|I-OCEAN7-304-XXXX|  25.47  12.882  40.404  34.565 1499.6953 09:15:20.67M
2015-11-07T09:15:19.008Z|I-OCEAN7-304-XXXX|  25.51  12.882  40.404  34.564 1499.6954 09:15:20.86M
2015-11-07T09:15:19.213Z|I-OCEAN7-304-XXXX|  25.51  12.883  40.404  34.564 1499.6959 09:15:21.08M
2015-11-07T09:15:19.413Z|I-OCEAN7-304-XXXX|  25.51  12.883  40.404  34.565 1499.6967 09:15:21.28M
2015-11-07T09:15:19.618Z|I-OCEAN7-304-XXXX|  25.49  12.883  40.404  34.565 1499.6967 09:15:21.48M
2015-11-07T09:15:19.823Z|I-OCEAN7-304-XXXX|  25.49  12.883  40.405  34.566 1499.6978 09:15:21.68M
2015-11-07T09:15:20.028Z|I-OCEAN7-304-XXXX|  25.52  12.883  40.406  34.566 1499.6993 09:15:21.88M
2015-11-07T09:15:20.248Z|I-OCEAN7-304-XXXX|  25.55  12.883  40.407  34.567 1499.7008 09:15:22.10M
2015-11-07T09:15:20.433Z|I-OCEAN7-304-XXXX|  25.57  12.883  40.407  34.567 1499.7023 09:15:22.32M
2015-11-07T09:15:20.633Z|I-OCEAN7-304-XXXX|  25.57  12.883  40.407  34.567 1499.7028 09:15:22.50M
2015-11-07T09:15:20.833Z|I-OCEAN7-304-XXXX|  25.58  12.883  40.408  34.567 1499.7032 09:15:22.70M
2015-11-07T09:15:21.043Z|I-OCEAN7-304-XXXX|  25.61  12.883  40.407  34.567 1499.7037 09:15:22.89M
2015-11-07T09:15:21.243Z|I-OCEAN7-304-XXXX|  25.59  12.883  40.408  34.567 1499.7037 09:15:23.12M
2015-11-07T09:15:21.448Z|I-OCEAN7-304-XXXX|  25.59  12.883  40.408  34.568 1499.7040 09:15:23.31M
2015-11-07T09:15:21.648Z|I-OCEAN7-304-XXXX|  25.55  12.883  40.408  34.568 1499.7030 09:15:23.51M
2015-11-07T09:15:21.853Z|I-OCEAN7-304-XXXX|  25.57  12.883  40.408  34.568 1499.7032 09:15:23.71M
2015-11-07T09:15:22.059Z|I-OCEAN7-304-XXXX|  25.58  12.883  40.408  34.567 1499.7032 09:15:23.91M
2015-11-07T09:15:22.259Z|I-OCEAN7-304-XXXX|  25.60  12.883  40.407  34.567 1499.7018 09:15:24.13M
2015-11-07T09:15:22.463Z|I-OCEAN7-304-XXXX|  25.60  12.883  40.406  34.566 1499.7003 09:15:24.33M
2015-11-07T09:15:22.668Z|I-OCEAN7-304-XXXX|  25.58  12.883  40.405  34.565 1499.6989 09:15:24.53M
2015-11-07T09:15:22.868Z|I-OCEAN7-304-XXXX|  25.57  12.883  40.404  34.564 1499.6973 09:15:24.73M
2015-11-07T09:15:23.068Z|I-OCEAN7-304-XXXX|  25.51  12.883  40.403  34.564 1499.6956 09:15:24.93M
2015-11-07T09:15:23.273Z|I-OCEAN7-304-XXXX|  25.52  12.882  40.403  34.564 1499.6952 09:15:25.14M
2015-11-07T09:15:23.478Z|I-OCEAN7-304-XXXX|  25.57  12.882  40.403  34.564 1499.6959 09:15:25.34M
2015-11-07T09:15:23.678Z|I-OCEAN7-304-XXXX|  25.57  12.882  40.402  34.563 1499.6954 09:15:25.54M
2015-11-07T09:15:23.883Z|I-OCEAN7-304-XXXX|  25.57  12.882  40.402  34.563 1499.6956 09:15:25.74M
2015-11-07T09:15:24.088Z|I-OCEAN7-304-XXXX|  25.53  12.883  40.402  34.563 1499.6949 09:15:25.94M
2015-11-07T09:15:24.288Z|I-OCEAN7-304-XXXX|  25.48  12.883  40.402  34.563 1499.6943 09:15:26.16M
2015-11-07T09:15:24.488Z|I-OCEAN7-304-XXXX|  25.43  12.883  40.402  34.563 1499.6941 09:15:26.36M
2015-11-07T09:15:24.713Z|I-OCEAN7-304-XXXX|  25.43  12.883  40.402  34.563 1499.6935 09:15:26.55M
2015-11-07T09:15:24.898Z|I-OCEAN7-304-XXXX|  25.47  12.883  40.402  34.563 1499.6942 09:15:26.77M
2015-11-07T09:15:25.103Z|I-OCEAN7-304-XXXX|  25.46  12.883  40.402  34.563 1499.6942 09:15:26.96M
2015-11-07T09:15:25.303Z|I-OCEAN7-304-XXXX|  25.46  12.883  40.403  34.564 1499.6952 09:15:27.17M
2015-11-07T09:15:25.508Z|I-OCEAN7-304-XXXX|  25.46  12.883  40.404  34.564 1499.6959 09:15:27.37M
2015-11-07T09:15:25.708Z|I-OCEAN7-304-XXXX|  25.46  12.883  40.404  34.565 1499.6964 09:15:27.57M
2015-11-07T09:15:25.913Z|I-OCEAN7-304-XXXX|  25.45  12.883  40.405  34.566 1499.6978 09:15:27.77M
2015-11-07T09:15:26.118Z|I-OCEAN7-304-XXXX|  25.45  12.883  40.406  34.566 1499.6984 09:15:27.97M
2015-11-07T09:15:26.318Z|I-OCEAN7-304-XXXX|  25.45  12.883  40.406  34.566 1499.6997 09:15:28.19M
2015-11-07T09:15:26.523Z|I-OCEAN7-304-XXXX|  25.45  12.884  40.406  34.566 1499.6998 09:15:28.39M
2015-11-07T09:15:26.724Z|I-OCEAN7-304-XXXX|  25.42  12.884  40.406  34.566 1499.6998 09:15:28.59M
2015-11-07T09:15:26.928Z|I-OCEAN7-304-XXXX|  25.43  12.884  40.406  34.565 1499.7000 09:15:28.79M
2015-11-07T09:15:27.129Z|I-OCEAN7-304-XXXX|  25.44  12.884  40.405  34.565 1499.6998 09:15:29.01M
2015-11-07T09:15:27.334Z|I-OCEAN7-304-XXXX|  25.44  12.884  40.409  34.568 1499.7035 09:15:29.20M
2015-11-07T09:15:27.538Z|I-OCEAN7-304-XXXX|  25.46  12.884  40.409  34.569 1499.7040 09:15:29.40M
2015-11-07T09:15:27.738Z|I-OCEAN7-304-XXXX|  25.45  12.884  40.409  34.568 1499.7040 09:15:29.60M
2015-11-07T09:15:27.943Z|I-OCEAN7-304-XXXX|  25.45  12.884  40.409  34.569 1499.7037 09:15:29.80M
2015-11-07T09:15:28.148Z|I-OCEAN7-304-XXXX|  25.48  12.884  40.409  34.569 1499.7042 09:15:30.02M
2015-11-07T09:15:28.348Z|I-OCEAN7-304-XXXX|  25.51  12.884  40.410  34.570 1499.7056 09:15:30.22M
2015-11-07T09:15:28.548Z|I-OCEAN7-304-XXXX|  25.54  12.884  40.411  34.570 1499.7069 09:15:30.42M
2015-11-07T09:15:28.753Z|I-OCEAN7-304-XXXX|  25.54  12.884  40.411  34.571 1499.7084 09:15:30.61M
2015-11-07T09:15:28.958Z|I-OCEAN7-304-XXXX|  25.54  12.884  40.412  34.571 1499.7091 09:15:30.81M
2015-11-07T09:15:29.179Z|I-OCEAN7-304-XXXX|  25.54  12.884  40.405  34.565 1499.7024 09:15:31.03M
2015-11-07T09:15:29.363Z|I-OCEAN7-304-XXXX|  25.55  12.884  40.409  34.568 1499.7061 09:15:31.25M
2015-11-07T09:15:29.568Z|I-OCEAN7-304-XXXX|  25.51  12.884  40.410  34.569 1499.7064 09:15:31.43M
2015-11-07T09:15:29.769Z|I-OCEAN7-304-XXXX|  25.54  12.884  40.410  34.570 1499.7073 09:15:31.63M
2015-11-07T09:15:29.974Z|I-OCEAN7-304-XXXX|  25.56  12.884  40.411  34.570 1499.7074 09:15:31.83M
2015-11-07T09:15:30.181Z|I-OCEAN7-304-XXXX|  25.56  12.883  40.411  34.571 1499.7068 09:15:32.05M
2015-11-07T09:15:30.381Z|I-OCEAN7-304-XXXX|  25.56  12.883  40.411  34.571 1499.7072 09:15:32.25M
2015-11-07T09:15:30.584Z|I-OCEAN7-304-XXXX|  25.56  12.884  40.412  34.571 1499.7078 09:15:32.45M
2015-11-07T09:15:30.784Z|I-OCEAN7-304-XXXX|  25.52  12.884  40.412  34.572 1499.7080 09:15:32.65M
2015-11-07T09:15:30.988Z|I-OCEAN7-304-XXXX|  25.52  12.884  40.412  34.571 1499.7079 09:15:32.84M
2015-11-07T09:15:31.194Z|I-OCEAN7-304-XXXX|  25.54  12.884  40.411  34.571 1499.7075 09:15:33.07M
2015-11-07T09:15:31.400Z|I-OCEAN7-304-XXXX|  25.54  12.884  40.411  34.570 1499.7073 09:15:33.26M
2015-11-07T09:15:31.599Z|I-OCEAN7-304-XXXX|  25.51  12.884  40.410  34.570 1499.7059 09:15:33.46M
2015-11-07T09:15:31.799Z|I-OCEAN7-304-XXXX|  25.53  12.884  40.410  34.569 1499.7054 09:15:33.66M
2015-11-07T09:15:32.004Z|I-OCEAN7-304-XXXX|  25.53  12.883  40.409  34.569 1499.7041 09:15:33.86M
2015-11-07T09:15:32.209Z|I-OCEAN7-304-XXXX|  25.56  12.883  40.408  34.569 1499.7030 09:15:34.08M
2015-11-07T09:15:32.409Z|I-OCEAN7-304-XXXX|  25.51  12.883  40.407  34.568 1499.7006 09:15:34.28M
2015-11-07T09:15:32.614Z|I-OCEAN7-304-XXXX|  25.50  12.883  40.406  34.567 1499.6992 09:15:34.48M
2015-11-07T09:15:32.819Z|I-OCEAN7-304-XXXX|  25.48  12.883  40.407  34.567 1499.6993 09:15:34.68M
2015-11-07T09:15:33.019Z|I-OCEAN7-304-XXXX|  25.48  12.883  40.407  34.567 1499.6998 09:15:34.87M
2015-11-07T09:15:33.224Z|I-OCEAN7-304-XXXX|  25.48  12.883  40.408  34.568 1499.7013 09:15:35.09M
2015-11-07T09:15:33.424Z|I-OCEAN7-304-XXXX|  25.50  12.883  40.408  34.568 1499.7024 09:15:35.29M
2015-11-07T09:15:33.644Z|I-OCEAN7-304-XXXX|  25.50  12.883  40.408  34.568 1499.7026 09:15:35.49M
2015-11-07T09:15:33.829Z|I-OCEAN7-304-XXXX|  25.48  12.883  40.408  34.567 1499.7023 09:15:35.71M
2015-11-07T09:15:34.034Z|I-OCEAN7-304-XXXX|  25.48  12.884  40.407  34.567 1499.7020 09:15:35.89M
2015-11-07T09:15:34.239Z|I-OCEAN7-304-XXXX|  25.49  12.884  40.407  34.566 1499.7024 09:15:36.11M
2015-11-07T09:15:34.439Z|I-OCEAN7-304-XXXX|  25.53  12.884  40.407  34.566 1499.7035 09:15:36.31M
2015-11-07T09:15:34.644Z|I-OCEAN7-304-XXXX|  25.53  12.884  40.407  34.566 1499.7041 09:15:36.50M
2015-11-07T09:15:34.849Z|I-OCEAN7-304-XXXX|  25.49  12.885  40.407  34.565 1499.7035 09:15:36.70M
2015-11-07T09:15:35.049Z|I-OCEAN7-304-XXXX|  25.47  12.885  40.406  34.565 1499.7032 09:15:36.90M
2015-11-07T09:15:35.254Z|I-OCEAN7-304-XXXX|  25.47  12.884  40.406  34.565 1499.7025 09:15:37.12M
2015-11-07T09:15:35.454Z|I-OCEAN7-304-XXXX|  25.45  12.884  40.407  34.566 1499.7028 09:15:37.32M
2015-11-07T09:15:35.659Z|I-OCEAN7-304-XXXX|  25.45  12.884  40.407  34.566 1499.7026 09:15:37.52M
2015-11-07T09:15:35.859Z|I-OCEAN7-304-XXXX|  25.49  12.884  40.407  34.566 1499.7029 09:15:37.72M
2015-11-07T09:15:36.064Z|I-OCEAN7-304-XXXX|  25.49  12.884  40.406  34.566 1499.7025 09:15:37.92M
2015-11-07T09:15:36.269Z|I-OCEAN7-304-XXXX|  25.45  12.884  40.406  34.565 1499.7014 09:15:38.14M
2015-11-07T09:15:36.469Z|I-OCEAN7-304-XXXX|  25.43  12.884  40.406  34.566 1499.7007 09:15:38.34M
2015-11-07T09:15:36.674Z|I-OCEAN7-304-XXXX|  25.43  12.884  40.406  34.566 1499.7006 09:15:38.53M
2015-11-07T09:15:36.894Z|I-OCEAN7-304-XXXX|  25.46  12.884  40.407  34.566 1499.7008 09:15:38.73M
2015-11-07T09:15:37.084Z|I-OCEAN7-304-XXXX|  25.51  12.883  40.407  34.567 1499.7018 09:15:38.94M
2015-11-07T09:15:37.284Z|I-OCEAN7-304-XXXX|  25.48  12.883  40.407  34.567 1499.7013 09:15:39.15M
2015-11-07T09:15:37.489Z|I-OCEAN7-304-XXXX|  25.48  12.883  40.407  34.567 1499.7006 09:15:39.35M
2015-11-07T09:15:37.689Z|I-OCEAN7-304-XXXX|  25.50  12.883  40.406  34.566 1499.7003 09:15:39.55M
2015-11-07T09:15:37.894Z|I-OCEAN7-304-XXXX|  25.53  12.883  40.406  34.566 1499.7006 09:15:39.75M
2015-11-07T09:15:38.114Z|I-OCEAN7-304-XXXX|  25.54  12.883  40.406  34.566 1499.7004 09:15:39.95M
2015-11-07T09:15:38.294Z|I-OCEAN7-304-XXXX|  25.55  12.883  40.406  34.566 1499.7014 09:15:40.18M
2015-11-07T09:15:38.504Z|I-OCEAN7-304-XXXX|  25.55  12.883  40.406  34.566 1499.7017 09:15:40.36M
2015-11-07T09:15:38.704Z|I-OCEAN7-304-XXXX|  25.53  12.883  40.406  34.566 1499.7014 09:15:40.57M
2015-11-07T09:15:38.909Z|I-OCEAN7-304-XXXX|  25.55  12.883  40.407  34.566 1499.7021 09:15:40.77M
2015-11-07T09:15:39.109Z|I-OCEAN7-304-XXXX|  25.51  12.884  40.407  34.566 1499.7015 09:15:40.96M
2015-11-07T09:15:39.314Z|I-OCEAN7-304-XXXX|  25.53  12.883  40.407  34.566 1499.7017 09:15:41.18M
2015-11-07T09:15:39.519Z|I-OCEAN7-304-XXXX|  25.52  12.884  40.406  34.566 1499.7015 09:15:41.38M
2015-11-07T09:15:39.719Z|I-OCEAN7-304-XXXX|  25.55  12.883  40.406  34.566 1499.7017 09:15:41.58M
2015-11-07T09:15:39.924Z|I-OCEAN7-304-XXXX|  25.55  12.883  40.407  34.566 1499.7019 09:15:41.78M
2015-11-07T09:15:40.124Z|I-OCEAN7-304-XXXX|  25.55  12.884  40.406  34.566 1499.7018 09:15:42.00M
2015-11-07T09:15:40.334Z|I-OCEAN7-304-XXXX|  25.55  12.884  40.406  34.566 1499.7020 09:15:42.20M
2015-11-07T09:15:40.529Z|I-OCEAN7-304-XXXX|  25.52  12.884  40.406  34.565 1499.7023 09:15:42.40M
2015-11-07T09:15:40.734Z|I-OCEAN7-304-XXXX|  25.52  12.884  40.406  34.565 1499.7020 09:15:42.60M
2015-11-07T09:15:40.939Z|I-OCEAN7-304-XXXX|  25.49  12.884  40.406  34.565 1499.7013 09:15:42.80M
2015-11-07T09:15:41.144Z|I-OCEAN7-304-XXXX|  25.49  12.884  40.408  34.568 1499.7046 09:15:43.01M
2015-11-07T09:15:41.344Z|I-OCEAN7-304-XXXX|  25.52  12.884  40.409  34.568 1499.7050 09:15:43.21M
2015-11-07T09:15:41.549Z|I-OCEAN7-304-XXXX|  25.51  12.884  40.409  34.568 1499.7048 09:15:43.41M
2015-11-07T09:15:41.774Z|I-OCEAN7-304-XXXX|  25.49  12.884  40.409  34.568 1499.7051 09:15:43.61M
2015-11-07T09:15:41.954Z|I-OCEAN7-304-XXXX|  25.45  12.884  40.409  34.568 1499.7047 09:15:43.81M
2015-11-07T09:15:42.154Z|I-OCEAN7-304-XXXX|  25.45  12.884  40.409  34.568 1499.7057 09:15:44.03M
2015-11-07T09:15:42.359Z|I-OCEAN7-304-XXXX|  25.45  12.885  40.410  34.568 1499.7064 09:15:44.23M
2015-11-07T09:15:42.580Z|I-OCEAN7-304-XXXX|  25.45  12.885  40.410  34.569 1499.7076 09:15:44.43M
2015-11-07T09:15:42.774Z|I-OCEAN7-304-XXXX|  25.44  12.885  40.410  34.569 1499.7078 09:15:44.64M
2015-11-07T09:15:42.969Z|I-OCEAN7-304-XXXX|  25.44  12.885  40.410  34.568 1499.7078 09:15:44.82M
2015-11-07T09:15:43.169Z|I-OCEAN7-304-XXXX|  25.44  12.885  40.410  34.568 1499.7079 09:15:45.04M
2015-11-07T09:15:43.374Z|I-OCEAN7-304-XXXX|  25.43  12.885  40.410  34.568 1499.7073 09:15:45.24M
2015-11-07T09:15:43.581Z|I-OCEAN7-304-XXXX|  25.40  12.885  40.409  34.568 1499.7057 09:15:45.44M
2015-11-07T09:15:43.780Z|I-OCEAN7-304-XXXX|  25.40  12.885  40.409  34.568 1499.7050 09:15:45.64M
2015-11-07T09:15:43.980Z|I-OCEAN7-304-XXXX|  25.39  12.885  40.409  34.568 1499.7047 09:15:45.84M
2015-11-07T09:15:44.184Z|I-OCEAN7-304-XXXX|  25.40  12.885  40.409  34.567 1499.7046 09:15:46.06M
2015-11-07T09:15:44.389Z|I-OCEAN7-304-XXXX|  25.40  12.885  40.409  34.568 1499.7048 09:15:46.25M
2015-11-07T09:15:44.589Z|I-OCEAN7-304-XXXX|  25.40  12.885  40.406  34.565 1499.7019 09:15:46.46M
2015-11-07T09:15:44.794Z|I-OCEAN7-304-XXXX|  25.42  12.885  40.405  34.563 1499.7010 09:15:46.65M
2015-11-07T09:15:44.999Z|I-OCEAN7-304-XXXX|  25.48  12.885  40.404  34.562 1499.7008 09:15:46.85M
2015-11-07T09:15:45.199Z|I-OCEAN7-304-XXXX|  25.47  12.885  40.403  34.562 1499.6995 09:15:47.07M
2015-11-07T09:15:45.404Z|I-OCEAN7-304-XXXX|  25.47  12.884  40.403  34.562 1499.6990 09:15:47.27M
2015-11-07T09:15:45.604Z|I-OCEAN7-304-XXXX|  25.48  12.884  40.403  34.562 1499.6982 09:15:47.47M
2015-11-07T09:15:45.809Z|I-OCEAN7-304-XXXX|  25.46  12.884  40.403  34.562 1499.6981 09:15:47.67M
2015-11-07T09:15:46.009Z|I-OCEAN7-304-XXXX|  25.49  12.884  40.403  34.562 1499.6984 09:15:47.87M
2015-11-07T09:15:46.214Z|I-OCEAN7-304-XXXX|  25.50  12.884  40.403  34.562 1499.6981 09:15:48.09M
2015-11-07T09:15:46.419Z|I-OCEAN7-304-XXXX|  25.50  12.884  40.403  34.562 1499.6981 09:15:48.29M
2015-11-07T09:15:46.624Z|I-OCEAN7-304-XXXX|  25.51  12.884  40.402  34.562 1499.6975 09:15:48.48M
2015-11-07T09:15:46.824Z|I-OCEAN7-304-XXXX|  25.52  12.884  40.406  34.566 1499.7018 09:15:48.69M
2015-11-07T09:15:47.049Z|I-OCEAN7-304-XXXX|  25.50  12.884  40.412  34.572 1499.7084 09:15:48.88M
2015-11-07T09:15:47.229Z|I-OCEAN7-304-XXXX|  25.53  12.884  40.410  34.569 1499.7063 09:15:49.12M
2015-11-07T09:15:47.454Z|I-OCEAN7-304-XXXX|  25.59  12.884  40.409  34.568 1499.7064 09:15:49.30M
2015-11-07T09:15:47.634Z|I-OCEAN7-304-XXXX|  25.59  12.884  40.408  34.567 1499.7056 09:15:49.50M
2015-11-07T09:15:47.844Z|I-OCEAN7-304-XXXX|  25.59  12.884  40.408  34.567 1499.7052 09:15:49.70M
2015-11-07T09:15:48.044Z|I-OCEAN7-304-XXXX|  25.51  12.884  40.404  34.563 1499.6992 09:15:49.90M
2015-11-07T09:15:48.249Z|I-OCEAN7-304-XXXX|  25.51  12.884  40.404  34.563 1499.6993 09:15:50.12M
2015-11-07T09:15:48.449Z|I-OCEAN7-304-XXXX|  25.49  12.884  40.404  34.564 1499.6992 09:15:50.32M
2015-11-07T09:15:48.654Z|I-OCEAN7-304-XXXX|  25.52  12.884  40.405  34.564 1499.7001 09:15:50.52M
2015-11-07T09:15:48.854Z|I-OCEAN7-304-XXXX|  25.48  12.884  40.405  34.565 1499.6992 09:15:50.72M
2015-11-07T09:15:49.060Z|I-OCEAN7-304-XXXX|  25.48  12.884  40.405  34.565 1499.7001 09:15:50.91M
2015-11-07T09:15:49.264Z|I-OCEAN7-304-XXXX|  25.48  12.884  40.406  34.565 1499.7008 09:15:51.13M
2015-11-07T09:15:49.464Z|I-OCEAN7-304-XXXX|  25.45  12.884  40.406  34.565 1499.7002 09:15:51.33M
2015-11-07T09:15:49.669Z|I-OCEAN7-304-XXXX|  25.45  12.884  40.406  34.566 1499.7009 09:15:51.53M
2015-11-07T09:15:49.869Z|I-OCEAN7-304-XXXX|  25.44  12.884  40.407  34.566 1499.7015 09:15:51.73M
2015-11-07T09:15:50.074Z|I-OCEAN7-304-XXXX|  25.44  12.884  40.408  34.567 1499.7024 09:15:51.93M
2015-11-07T09:15:50.274Z|I-OCEAN7-304-XXXX|  25.44  12.884  40.409  34.568 1499.7035 09:15:52.15M
2015-11-07T09:15:50.484Z|I-OCEAN7-304-XXXX|  25.42  12.884  40.408  34.568 1499.7028 09:15:52.35M
2015-11-07T09:15:50.684Z|I-OCEAN7-304-XXXX|  25.44  12.884  40.408  34.567 1499.7025 09:15:52.55M
2015-11-07T09:15:50.889Z|I-OCEAN7-304-XXXX|  25.44  12.884  40.408  34.567 1499.7025 09:15:52.74M
2015-11-07T09:15:51.089Z|I-OCEAN7-304-XXXX|  25.41  12.884  40.408  34.567 1499.7010 09:15:52.95M
2015-11-07T09:15:51.295Z|I-OCEAN7-304-XXXX|  25.37  12.883  40.407  34.567 1499.6998 09:15:53.16M
2015-11-07T09:15:51.515Z|I-OCEAN7-304-XXXX|  25.41  12.883  40.406  34.566 1499.6993 09:15:53.36M
2015-11-07T09:15:51.695Z|I-OCEAN7-304-XXXX|  25.44  12.884  40.406  34.565 1499.6992 09:15:53.58M
2015-11-07T09:15:51.900Z|I-OCEAN7-304-XXXX|  25.44  12.884  40.404  34.564 1499.6980 09:15:53.76M
2015-11-07T09:15:52.104Z|I-OCEAN7-304-XXXX|  25.43  12.883  40.408  34.568 1499.7020 09:15:53.96M
2015-11-07T09:15:52.309Z|I-OCEAN7-304-XXXX|  25.44  12.884  40.408  34.568 1499.7021 09:15:54.18M
2015-11-07T09:15:52.509Z|I-OCEAN7-304-XXXX|  25.42  12.883  40.408  34.568 1499.7010 09:15:54.38M
2015-11-07T09:15:52.710Z|I-OCEAN7-304-XXXX|  25.44  12.883  40.408  34.568 1499.7018 09:15:54.58M
2015-11-07T09:15:52.914Z|I-OCEAN7-304-XXXX|  25.48  12.883  40.408  34.568 1499.7025 09:15:54.77M
2015-11-07T09:15:53.119Z|I-OCEAN7-304-XXXX|  25.49  12.883  40.408  34.568 1499.7030 09:15:54.97M
2015-11-07T09:15:53.319Z|I-OCEAN7-304-XXXX|  25.46  12.883  40.408  34.568 1499.7026 09:15:55.19M
2015-11-07T09:15:53.524Z|I-OCEAN7-304-XXXX|  25.45  12.883  40.408  34.568 1499.7020 09:15:55.39M
2015-11-07T09:15:53.730Z|I-OCEAN7-304-XXXX|  25.45  12.883  40.408  34.568 1499.7008 09:15:55.59M
2015-11-07T09:15:53.935Z|I-OCEAN7-304-XXXX|  25.47  12.883  40.408  34.568 1499.7006 09:15:55.79M
2015-11-07T09:15:54.135Z|I-OCEAN7-304-XXXX|  25.52  12.883  40.407  34.567 1499.7007 09:15:56.01M
2015-11-07T09:15:54.335Z|I-OCEAN7-304-XXXX|  25.55  12.883  40.407  34.567 1499.7004 09:15:56.21M
2015-11-07T09:15:54.540Z|I-OCEAN7-304-XXXX|  25.55  12.882  40.407  34.567 1499.6998 09:15:56.40M
2015-11-07T09:15:54.745Z|I-OCEAN7-304-XXXX|  25.56  12.882  40.406  34.567 1499.6993 09:15:56.60M
2015-11-07T09:15:54.945Z|I-OCEAN7-304-XXXX|  25.56  12.883  40.406  34.566 1499.6993 09:15:56.81M
2015-11-07T09:15:55.150Z|I-OCEAN7-304-XXXX|  25.54  12.883  40.405  34.565 1499.6992 09:15:57.02M
2015-11-07T09:15:55.355Z|I-OCEAN7-304-XXXX|  25.54  12.883  40.405  34.565 1499.7000 09:15:57.22M
2015-11-07T09:15:55.560Z|I-OCEAN7-304-XXXX|  25.54  12.884  40.405  34.565 1499.7006 09:15:57.42M
2015-11-07T09:15:55.760Z|I-OCEAN7-304-XXXX|  25.57  12.884  40.405  34.565 1499.7010 09:15:57.62M
2015-11-07T09:15:55.981Z|I-OCEAN7-304-XXXX|  25.59  12.884  40.405  34.565 1499.7018 09:15:57.82M
2015-11-07T09:15:56.165Z|I-OCEAN7-304-XXXX|  25.59  12.884  40.406  34.566 1499.7029 09:15:58.05M
2015-11-07T09:15:56.370Z|I-OCEAN7-304-XXXX|  25.57  12.884  40.405  34.564 1499.7008 09:15:58.24M
2015-11-07T09:15:56.570Z|I-OCEAN7-304-XXXX|  25.54  12.884  40.404  34.564 1499.6998 09:15:58.44M
2015-11-07T09:15:56.770Z|I-OCEAN7-304-XXXX|  25.54  12.884  40.404  34.564 1499.6997 09:15:58.63M
2015-11-07T09:15:56.975Z|I-OCEAN7-304-XXXX|  25.54  12.884  40.404  34.563 1499.6993 09:15:58.83M
2015-11-07T09:15:57.180Z|I-OCEAN7-304-XXXX|  25.54  12.884  40.403  34.562 1499.6985 09:15:59.05M
2015-11-07T09:15:57.381Z|I-OCEAN7-304-XXXX|  25.54  12.884  40.404  34.563 1499.7003 09:15:59.25M
2015-11-07T09:15:57.585Z|I-OCEAN7-304-XXXX|  25.54  12.884  40.405  34.564 1499.7014 09:15:59.45M
2015-11-07T09:15:57.790Z|I-OCEAN7-304-XXXX|  25.50  12.884  40.405  34.565 1499.7010 09:15:59.65M
2015-11-07T09:15:57.990Z|I-OCEAN7-304-XXXX|  25.53  12.884  40.405  34.565 1499.7007 09:15:59.85M
2015-11-07T09:15:58.195Z|I-OCEAN7-304-XXXX|  25.53  12.884  40.405  34.565 1499.7002 09:16:00.07M
2015-11-07T09:15:58.400Z|I-OCEAN7-304-XXXX|  25.51  12.883  40.405  34.565 1499.6998 09:16:00.27M
2015-11-07T09:15:58.600Z|I-OCEAN7-304-XXXX|  25.46  12.883  40.406  34.566 1499.6991 09:16:00.47M
2015-11-07T09:15:58.805Z|I-OCEAN7-304-XXXX|  25.46  12.883  40.406  34.566 1499.6997 09:16:00.67M
2015-11-07T09:15:59.010Z|I-OCEAN7-304-XXXX|  25.46  12.883  40.406  34.566 1499.7002 09:16:00.86M
2015-11-07T09:15:59.210Z|I-OCEAN7-304-XXXX|  25.43  12.884  40.406  34.566 1499.6997 09:16:01.08M
2015-11-07T09:15:59.410Z|I-OCEAN7-304-XXXX|  25.42  12.884  40.406  34.566 1499.6995 09:16:01.28M
2015-11-07T09:15:59.620Z|I-OCEAN7-304-XXXX|  25.39  12.884  40.406  34.565 1499.6992 09:16:01.48M
2015-11-07T09:15:59.820Z|I-OCEAN7-304-XXXX|  25.42  12.884  40.406  34.565 1499.7000 09:16:01.68M