Transaction in Own Shares

RNS Number : 9360N

Whitbread PLC

23 January 2019

 

WHITBREAD PLC

TRANSACTION IN OWN SECURITIES

Whitbread PLC ("Whitbread") announces today that it has purchased the following number of its ordinary shares of 76 122/153 pence each on the London Stock Exchange and Multilateral Trading Facilities from Morgan Stanley & Co. International Plc. Such purchase was effected pursuant to instructions issued by Whitbread on 17 January 2019, as announced on the same day:

Ordinary Shares

Date of purchase:                                            23 January 2019

Number of Ordinary Shares purchased:         106,644

Price per Ordinary Share:                               £49.3330                  
 

Whitbread initially intends to hold the purchased shares as treasury shares, but may cancel them in the due course.

Since 17 January 2019, Whitbread has purchased 528,222 shares at a cost (including dealing and associated costs) of £25,591,759.51.                                                                                                                   

Following settlement of the above transaction, Whitbread will hold 12,659,728 of its ordinary shares in treasury and has 195,770,869 ordinary shares in issue.

This announcement does not constitute, or form part of, an offer or any solicitation of an offer for securities in any jurisdiction.

For more information please contact:

Daren Lowry - Tel: [phone]

Transaction details:

Issuer name: Whitbread PLC

(ISIN: GB00B1KJJ408; LEI Code: 21380099VMZKRMN3EX36)

Intermediary name: Morgan Stanley & Co. International Plc

Individual transactions:

Time of Transaction	Transaction Price per Share (pence)	Number of Shares Purchased
08:03:39	4893.00	147
08:04:45	4897.00	139
08:04:59	4890.00	2
08:04:59	4890.00	200
08:04:59	4890.00	132
08:04:59	4890.00	215
08:06:05	4886.00	97
08:06:05	4886.00	46
08:10:05	4890.00	200
08:10:05	4890.00	68
08:10:29	4890.00	34
08:10:30	4890.00	156
08:11:23	4892.00	133
08:11:50	4892.00	26
08:11:50	4892.00	47
08:11:50	4891.00	66
08:11:50	4892.00	7
08:13:15	4894.00	242
08:13:15	4894.00	246
08:13:15	4894.00	264
08:13:15	4894.00	37
08:13:15	4894.00	20
08:13:15	4894.00	22
08:13:15	4894.00	16
08:13:15	4894.00	246
08:13:15	4894.00	20
08:13:15	4894.00	2
08:13:15	4894.00	20
08:13:15	4894.00	20
08:13:15	4894.00	2
08:13:15	4894.00	20
08:13:15	4894.00	20
08:13:15	4894.00	142
08:13:15	4894.00	20
08:15:00	4896.00	200
08:15:00	4896.00	79
08:17:55	4901.00	200
08:19:49	4907.00	201
08:19:49	4907.00	281
08:19:49	4907.00	78
08:19:49	4907.00	110
08:19:49	4907.00	23
08:19:49	4907.00	16
08:19:49	4906.00	263
08:22:39	4902.00	52
08:22:50	4901.00	200
08:22:50	4901.00	65
08:24:50	4902.00	108
08:24:50	4902.00	30
08:24:50	4902.00	131
08:24:51	4901.00	136
08:24:51	4901.00	201
08:24:51	4901.00	16
08:24:51	4901.00	78
08:24:51	4900.00	229
08:24:51	4900.00	200
08:24:51	4900.00	233
08:30:00	4898.00	57
08:31:09	4894.00	199
08:31:47	4892.00	221
08:31:47	4891.00	217
08:35:16	4896.00	100
08:35:16	4896.00	50
08:37:21	4902.00	414
08:37:37	4899.00	5
08:37:37	4899.00	269
08:38:03	4897.00	243
08:38:03	4896.00	237
08:38:07	4895.00	247
08:38:07	4895.00	100
08:38:07	4895.00	224
08:38:07	4895.00	82
08:38:07	4895.00	9
08:38:07	4895.00	48
08:38:07	4895.00	9
08:38:07	4895.00	39
08:43:53	4895.00	37
08:43:53	4895.00	97
08:44:07	4893.00	140
08:45:27	4892.00	38
08:45:27	4892.00	201
08:49:09	4894.00	8
08:49:09	4894.00	6
08:49:09	4894.00	516
08:49:09	4894.00	213
08:49:09	4894.00	85
08:49:09	4893.00	222
08:49:09	4893.00	83
08:49:09	4893.00	18
08:49:09	4893.00	150
08:49:09	4893.00	4
08:49:09	4893.00	200
08:49:09	4893.00	213
08:49:09	4893.00	25
08:53:05	4896.00	278
08:53:05	4896.00	146
08:53:05	4896.00	140
08:53:05	4896.00	136
08:53:05	4895.00	150
08:53:05	4895.00	145
09:00:05	4898.00	22
09:00:06	4898.00	110
09:00:06	4898.00	146
09:00:06	4898.00	131
09:00:06	4897.00	15
09:00:06	4898.00	137
09:00:06	4897.00	105
09:00:06	4897.00	11
09:00:06	4897.00	124
09:00:06	4897.00	137
09:00:06	4897.00	31
09:03:12	4897.00	130
09:03:12	4897.00	133
09:03:12	4897.00	136
09:03:12	4897.00	130
09:03:12	4897.00	135
09:18:41	4914.00	55
09:18:56	4918.00	96
09:20:31	4920.00	200
09:20:31	4920.00	200
09:20:31	4920.00	155
09:20:31	4920.00	23
09:20:31	4920.00	23
09:20:31	4920.00	23
09:20:31	4920.00	23
09:20:31	4920.00	23
09:20:31	4920.00	23
09:20:31	4920.00	5
09:20:31	4920.00	23
09:20:31	4920.00	23
09:20:31	4920.00	23
09:20:31	4920.00	23
09:20:31	4920.00	23
09:20:31	4920.00	23
09:38:04	4915.00	224
09:38:05	4915.00	84
09:38:05	4915.00	2
09:39:05	4916.00	54
09:39:05	4916.00	193
09:41:21	4916.00	131
09:41:58	4917.00	156
09:42:42	4917.00	57
09:42:42	4917.00	82
09:43:30	4917.00	100
09:43:30	4917.00	40
09:44:58	4917.00	87
09:45:03	4917.00	54
09:45:03	4917.00	102
09:45:32	4917.00	136
09:46:13	4918.00	90
09:46:13	4918.00	68
09:47:03	4916.00	200
09:47:03	4916.00	200
09:47:03	4916.00	132
09:47:03	4916.00	15
09:47:03	4916.00	15
09:47:03	4916.00	15
09:47:03	4916.00	15
09:47:03	4916.00	147
09:50:11	4914.00	87
09:50:11	4914.00	18
09:50:11	4914.00	95
09:50:11	4914.00	129
09:50:11	4913.00	146
09:50:11	4913.00	209
09:50:11	4913.00	172
09:50:11	4913.00	40
09:50:11	4913.00	17
09:50:11	4913.00	12
09:50:11	4913.00	166
09:50:11	4913.00	50
09:50:11	4913.00	82
09:50:11	4913.00	3
09:50:11	4913.00	23
09:50:11	4912.00	36
09:50:11	4912.00	137
09:53:02	4910.00	138
09:53:02	4910.00	26
09:53:02	4910.00	116
09:53:02	4910.00	140
09:53:02	4910.00	155
09:53:02	4910.00	1
10:01:15	4911.00	148
10:01:15	4911.00	153
10:01:15	4911.00	149
10:01:15	4910.00	119
10:01:15	4910.00	62
10:01:15	4910.00	12
10:01:15	4910.00	137
10:01:15	4910.00	36
10:01:15	4910.00	215
10:01:15	4910.00	90
10:01:15	4910.00	26
10:01:15	4910.00	60
10:01:15	4910.00	15
10:01:15	4910.00	91
10:01:15	4910.00	47
10:08:40	4907.00	138
10:08:40	4907.00	69
10:08:40	4907.00	68
10:10:02	4906.00	183
10:12:07	4907.00	38
10:12:07	4907.00	100
10:12:59	4907.00	97
10:12:59	4907.00	40
10:12:59	4907.00	7
10:15:15	4907.00	143
10:15:15	4907.00	180
10:15:15	4907.00	125
10:15:15	4906.00	191
10:15:15	4906.00	74
10:15:15	4906.00	16
10:18:00	4906.00	24
10:18:03	4904.00	16
10:18:03	4904.00	123
10:18:03	4904.00	141
10:18:03	4903.00	120
10:18:03	4903.00	136
10:18:03	4903.00	223
10:18:03	4903.00	109
10:18:03	4903.00	186
10:18:03	4903.00	136
10:18:03	4902.00	179
10:19:09	4901.00	155
10:19:09	4901.00	135
10:19:09	4901.00	130
10:28:16	4902.00	42
10:28:46	4902.00	71
10:28:48	4900.00	212
10:28:48	4900.00	19
10:28:48	4900.00	21
10:28:48	4900.00	60
10:28:58	4899.00	133
10:28:58	4899.00	160
10:28:58	4899.00	12
10:28:58	4899.00	139
10:28:58	4899.00	133
10:28:58	4899.00	217
10:28:58	4899.00	157
10:28:58	4899.00	89
10:28:58	4899.00	19
10:37:17	4905.00	133
10:37:17	4904.00	115
10:37:17	4904.00	45
10:37:17	4904.00	169
10:39:33	4908.00	100
10:39:33	4908.00	44
10:40:35	4910.00	50
10:41:10	4911.00	26
10:41:10	4911.00	66
10:41:10	4911.00	58
10:41:37	4911.00	100
10:41:47	4909.00	138
10:41:47	4909.00	219
10:41:47	4909.00	114
10:41:47	4909.00	28
10:41:47	4909.00	97
10:41:47	4909.00	96
10:41:49	4908.00	175
10:41:49	4908.00	140
10:41:49	4908.00	134
10:41:49	4908.00	215
10:41:49	4908.00	147
10:50:46	4908.00	51
10:50:46	4908.00	100
10:51:38	4908.00	70
10:51:38	4908.00	56
10:51:38	4908.00	8
10:53:04	4908.00	4
10:53:04	4908.00	100
10:53:04	4908.00	37
10:53:19	4908.00	136
10:54:12	4908.00	133
10:54:56	4909.00	79
10:54:56	4909.00	5
10:54:56	4909.00	55
10:55:41	4909.00	131
10:56:15	4907.00	186
10:56:15	4907.00	130
10:56:15	4907.00	73
10:56:15	4907.00	15
10:56:22	4906.00	69
10:56:22	4906.00	67
10:56:22	4906.00	134
10:56:22	4906.00	134
10:56:22	4906.00	203
10:56:22	4906.00	5
10:56:22	4906.00	125
10:56:22	4906.00	86
10:56:22	4906.00	130
10:56:22	4906.00	101
10:56:22	4906.00	21
10:56:22	4906.00	28
10:56:22	4906.00	21
11:16:06	4932.00	128
11:16:06	4932.00	72
11:16:06	4932.00	200
11:16:06	4932.00	143
11:16:06	4932.00	57
11:16:06	4932.00	2
11:18:24	4931.00	149
11:18:24	4930.00	16
11:18:24	4930.00	155
11:18:24	4930.00	30
11:19:46	4923.00	150
11:19:46	4923.00	152
11:24:42	4934.00	179
11:24:42	4934.00	174
11:24:42	4934.00	176
11:24:42	4933.00	174
11:27:26	4926.00	98
11:32:30	4925.00	130
11:32:30	4925.00	38
11:32:30	4925.00	50
11:32:30	4925.00	46
11:32:30	4925.00	137
11:32:30	4925.00	137
11:32:30	4925.00	136
11:32:30	4925.00	135
11:32:30	4924.00	60
11:32:30	4924.00	35
11:32:30	4924.00	119
11:32:30	4924.00	2
11:34:27	4916.00	128
11:34:27	4916.00	7
11:34:27	4915.00	151
11:43:17	4920.00	45
11:44:32	4920.00	154
11:44:32	4920.00	63
11:44:32	4920.00	18
11:44:32	4920.00	27
11:44:32	4917.00	24
11:44:32	4918.00	155
11:44:32	4917.00	88
11:44:32	4917.00	141
11:44:32	4917.00	151
11:44:32	4917.00	70
11:44:32	4917.00	139
11:44:32	4917.00	140
11:44:32	4917.00	133
11:52:29	4915.00	123
11:52:29	4915.00	18
11:53:28	4917.00	138
11:54:06	4915.00	55
11:54:06	4915.00	151
11:54:06	4915.00	17
11:54:06	4915.00	80
11:56:26	4918.00	33
11:56:26	4918.00	106
11:57:26	4918.00	157
11:58:33	4918.00	100
11:58:33	4918.00	41
11:59:33	4920.00	25
11:59:39	4919.00	54
11:59:39	4919.00	36
11:59:39	4919.00	234
11:59:44	4918.00	6
11:59:44	4918.00	164
12:02:52	4920.00	24
12:02:52	4920.00	111
12:02:52	4920.00	287
12:02:54	4919.00	93
12:02:54	4919.00	135
12:02:54	4919.00	41
12:02:54	4919.00	125
12:02:54	4919.00	147
12:02:54	4919.00	19
12:02:54	4919.00	141
12:02:54	4919.00	1
12:11:46	4931.00	156
12:12:53	4934.00	46
12:12:59	4934.00	158
12:12:59	4934.00	77
12:12:59	4934.00	77
12:12:59	4934.00	118
12:12:59	4934.00	40
12:13:00	4934.00	235
12:16:00	4936.00	107
12:16:00	4936.00	138
12:16:00	4936.00	34
12:17:09	4938.00	235
12:17:14	4937.00	133
12:17:14	4937.00	145
12:17:14	4937.00	139
12:17:14	4937.00	143
12:17:14	4936.00	113
12:17:14	4936.00	114
12:17:14	4936.00	21
12:17:14	4936.00	22
12:27:27	4940.00	148
12:27:27	4940.00	144
12:29:48	4946.00	51
12:29:48	4946.00	86
12:30:47	4947.00	155
12:32:03	4947.00	150
12:33:14	4948.00	38
12:33:14	4948.00	108
12:33:35	4946.00	168
12:33:35	4946.00	16
12:33:35	4946.00	27
12:33:35	4946.00	76
12:35:30	4948.00	100
12:35:30	4948.00	40
12:39:11	4953.00	145
12:40:10	4953.00	61
12:40:10	4953.00	84
12:40:10	4953.00	8
12:40:18	4951.00	147
12:40:18	4950.00	62
12:40:18	4950.00	86
12:40:18	4950.00	151
12:40:18	4950.00	27
12:40:18	4950.00	130
12:40:18	4949.00	145
12:45:34	4945.00	73
12:45:34	4945.00	136
12:47:34	4944.00	49
12:53:42	4945.00	134
12:54:09	4943.00	135
12:54:09	4943.00	137
12:56:40	4943.00	134
12:57:17	4941.00	259
12:57:18	4940.00	4
12:57:18	4940.00	196
12:57:18	4940.00	116
12:57:18	4940.00	15
12:57:18	4940.00	101
12:57:18	4940.00	189
12:57:18	4940.00	41
12:57:22	4939.00	133
12:57:22	4939.00	130
13:06:55	4947.00	137
13:06:55	4947.00	82
13:06:55	4947.00	53
13:07:20	4946.00	37
13:07:20	4946.00	171
13:07:20	4946.00	81
13:07:20	4946.00	17
13:10:58	4946.00	71
13:10:58	4946.00	76
13:12:56	4950.00	139
13:13:52	4949.00	221
13:13:52	4949.00	129
13:13:52	4949.00	221
13:16:24	4947.00	92
13:16:24	4947.00	37
13:16:38	4946.00	23
13:16:38	4946.00	128
13:17:25	4944.00	132
13:17:25	4944.00	197
13:17:25	4944.00	133
13:17:25	4944.00	142
13:17:25	4944.00	146
13:17:25	4944.00	151
13:17:25	4944.00	135
13:27:15	4950.00	76
13:27:15	4950.00	59
13:27:49	4950.00	132
13:28:30	4950.00	149
13:28:30	4949.00	151
13:29:09	4946.00	198
13:29:10	4945.00	142
13:29:10	4945.00	32
13:29:10	4945.00	122
13:29:10	4945.00	174
13:29:10	4945.00	201
13:29:10	4945.00	169
13:29:10	4945.00	86
13:29:10	4945.00	8
13:38:07	4939.00	65
13:38:17	4939.00	175
13:38:17	4939.00	88
13:40:20	4940.00	39
13:40:20	4940.00	47
13:40:54	4941.00	116
13:40:55	4941.00	14
13:41:11	4940.00	204
13:41:11	4940.00	79
13:41:11	4940.00	17
13:41:11	4939.00	194
13:41:11	4939.00	134
13:41:11	4939.00	21
13:41:11	4939.00	185
13:41:11	4939.00	83
13:41:11	4939.00	185
13:41:11	4939.00	18
13:41:11	4938.00	140
13:41:11	4938.00	132
13:50:15	4947.00	90
13:50:56	4947.00	90
13:50:56	4947.00	40
13:51:42	4947.00	10
13:51:42	4947.00	35
13:51:42	4947.00	100
13:51:53	4946.00	79
13:51:53	4946.00	131
13:51:53	4946.00	17
13:51:53	4946.00	72
13:52:49	4945.00	26
13:52:49	4945.00	115
13:55:15	4952.00	17
13:55:15	4952.00	121
13:56:01	4954.00	176
13:56:01	4954.00	453
13:59:05	4957.00	6
13:59:05	4957.00	141
13:59:05	4957.00	139
14:06:24	4960.00	175
14:06:24	4960.00	32
14:06:24	4960.00	29
14:06:24	4960.00	153
14:06:24	4960.00	165
14:11:17	4962.00	139
14:11:17	4962.00	109
14:11:20	4962.00	27
14:11:20	4962.00	165
14:11:20	4962.00	110
14:11:20	4962.00	52
14:16:39	4959.00	135
14:19:11	4959.00	85
14:19:11	4959.00	162
14:19:11	4959.00	78
14:19:11	4958.00	37
14:19:11	4958.00	164
14:19:11	4958.00	161
14:23:01	4961.00	90
14:23:01	4961.00	122
14:23:01	4961.00	40
14:23:01	4961.00	42
14:23:09	4958.00	142
14:23:09	4958.00	153
14:23:09	4958.00	120
14:23:23	4957.00	33
14:23:41	4956.00	113
14:23:42	4956.00	42
14:28:31	4952.00	110
14:28:31	4952.00	29
14:29:14	4953.00	145
14:29:56	4953.00	200
14:29:56	4953.00	167
14:29:56	4953.00	8
14:29:56	4953.00	2
14:29:56	4953.00	8
14:29:56	4953.00	5
14:29:56	4953.00	8
14:29:56	4953.00	8
14:29:56	4953.00	8
14:29:56	4953.00	8
14:29:56	4953.00	90
14:29:56	4953.00	210
14:29:56	4953.00	17
14:32:23	4954.00	152
14:32:23	4954.00	83
14:32:23	4954.00	92
14:32:23	4954.00	19
14:35:46	4957.00	136
14:35:58	4957.00	113
14:35:58	4957.00	21
14:35:58	4956.00	81
14:35:58	4956.00	537
14:35:58	4956.00	241
14:35:58	4956.00	52
14:35:59	4955.00	54
14:35:59	4955.00	52
14:35:59	4955.00	22
14:35:59	4955.00	198
14:35:59	4955.00	42
14:35:59	4955.00	229
14:43:26	4955.00	4
14:43:26	4955.00	20
14:43:26	4954.00	190
14:43:26	4954.00	137
14:43:26	4955.00	81
14:43:26	4955.00	200
14:43:26	4955.00	18
14:43:26	4955.00	20
14:43:26	4955.00	20
14:43:26	4955.00	20
14:43:26	4955.00	88
14:47:29	4955.00	116
14:47:29	4955.00	34
14:47:29	4954.00	200
14:47:29	4954.00	178
14:47:29	4954.00	156
14:47:29	4954.00	52
14:49:49	4957.00	146
14:49:53	4957.00	474
14:49:53	4957.00	103
14:50:40	4957.00	136
14:51:35	4957.00	144
14:51:35	4957.00	251
14:51:35	4957.00	85
14:52:24	4957.00	215
14:52:24	4957.00	83
14:52:24	4956.00	77
14:52:24	4956.00	37
14:52:24	4956.00	116
14:52:24	4956.00	200
14:52:24	4956.00	221
14:52:24	4956.00	52
14:52:24	4956.00	80
14:52:24	4956.00	170
14:52:24	4956.00	174
14:52:24	4956.00	134
14:52:24	4956.00	49
14:52:24	4956.00	8
14:52:24	4956.00	1
14:52:24	4956.00	8
14:52:24	4956.00	7
14:52:24	4956.00	8
14:52:24	4956.00	7
14:52:24	4956.00	8
14:52:24	4956.00	8
14:52:24	4956.00	8
14:52:24	4956.00	16
14:52:25	4956.00	181
14:52:25	4956.00	67
14:52:25	4956.00	20
14:52:25	4956.00	4
14:54:44	4956.00	36
14:54:44	4956.00	139
14:54:44	4956.00	136
14:54:45	4956.00	109
14:54:45	4956.00	132
14:54:45	4956.00	136
14:54:45	4956.00	137
14:56:50	4955.00	66
14:56:50	4955.00	77
14:56:50	4955.00	131
14:56:50	4955.00	130
15:00:30	4956.00	31
15:00:30	4956.00	251
15:00:30	4956.00	12
15:00:30	4956.00	23
15:00:30	4956.00	98
15:04:55	4956.00	166
15:04:55	4956.00	35
15:06:01	4956.00	56
15:06:01	4956.00	156
15:06:01	4956.00	197
15:06:11	4955.00	206
15:07:23	4955.00	148
15:07:32	4954.00	73
15:09:25	4963.00	200
15:09:25	4963.00	200
15:09:25	4963.00	20
15:09:25	4963.00	20
15:10:40	4962.00	18
15:10:40	4962.00	34
15:10:40	4962.00	53
15:10:40	4962.00	224
15:10:40	4962.00	254
15:10:40	4961.00	92
15:10:40	4961.00	146
15:10:40	4961.00	108
15:10:40	4961.00	11
15:10:41	4961.00	325
15:10:41	4961.00	174
15:10:41	4961.00	243
15:20:16	4961.00	61
15:20:16	4961.00	382
15:20:16	4961.00	173
15:20:16	4961.00	37
15:22:11	4964.00	150
15:22:18	4964.00	9
15:22:18	4964.00	410
15:22:54	4964.00	93
15:22:54	4964.00	242
15:24:09	4963.00	19
15:24:09	4963.00	89
15:24:09	4963.00	229
15:25:28	4965.00	106
15:25:40	4965.00	169
15:25:44	4965.00	95
15:26:27	4965.00	38
15:27:32	4966.00	54
15:27:58	4967.00	151
15:28:01	4966.00	232
15:28:01	4966.00	116
15:28:01	4966.00	12
15:28:01	4966.00	161
15:28:01	4966.00	35
15:28:02	4965.00	84
15:28:04	4965.00	106
15:28:04	4965.00	194
15:28:04	4965.00	200
15:28:04	4965.00	42
15:28:04	4965.00	47
15:28:04	4965.00	10
15:28:04	4965.00	69
15:28:04	4965.00	103
15:28:04	4965.00	200
15:28:04	4965.00	16
15:28:04	4965.00	3
15:28:04	4965.00	19
15:28:04	4965.00	89
15:28:04	4965.00	233
15:28:04	4965.00	78
15:28:04	4965.00	7
15:28:04	4965.00	16
15:28:04	4965.00	7
15:28:04	4965.00	16
15:28:04	4965.00	16
15:28:04	4965.00	7
15:28:04	4965.00	100
15:28:04	4965.00	24
15:38:57	4970.00	77
15:38:57	4970.00	181
15:38:57	4970.00	109
15:38:57	4970.00	18
15:38:57	4970.00	207
15:38:57	4970.00	184
15:38:57	4970.00	124
15:38:57	4970.00	186
15:38:57	4970.00	202
15:38:57	4970.00	60
15:38:57	4970.00	174
15:38:57	4970.00	15
15:40:26	4967.00	133
15:40:26	4967.00	132
15:42:41	4968.00	141
15:42:41	4968.00	134
15:42:41	4968.00	141
15:42:41	4968.00	94
15:42:41	4968.00	140
15:42:41	4968.00	140
15:42:41	4968.00	42
15:42:41	4968.00	136
15:42:41	4968.00	57
15:42:41	4968.00	83
15:42:41	4968.00	3
15:42:51	4966.00	149
15:49:12	4961.00	109
15:49:16	4961.00	149
15:49:16	4961.00	34
15:50:06	4960.00	270
15:50:06	4960.00	143
15:50:06	4960.00	105
15:50:06	4960.00	132
15:50:06	4960.00	22
15:50:06	4959.00	17
15:50:06	4959.00	18
15:50:06	4959.00	3
15:50:06	4959.00	56
15:50:06	4959.00	147
15:50:06	4959.00	61
15:50:06	4959.00	66
15:50:06	4959.00	146
15:50:06	4959.00	200
15:50:06	4959.00	267
15:50:06	4959.00	82
15:50:06	4959.00	3
15:50:06	4959.00	80
15:50:06	4959.00	35
15:50:06	4959.00	47
15:50:06	4959.00	95
15:50:06	4959.00	19
15:50:06	4959.00	9
15:50:06	4959.00	54
15:50:06	4959.00	90
15:50:06	4959.00	81
15:50:06	4959.00	27
15:50:07	4959.00	70
15:50:07	4959.00	145
15:50:25	4954.00	153
15:50:25	4954.00	155
15:52:00	4952.00	176
15:52:01	4951.00	101
15:59:13	4954.00	276
15:59:13	4954.00	291
15:59:13	4954.00	24
15:59:13	4954.00	23
15:59:13	4954.00	113
15:59:13	4954.00	108
15:59:14	4953.00	116
15:59:14	4953.00	58
15:59:14	4953.00	77
15:59:14	4953.00	189
15:59:14	4953.00	118
16:01:09	4951.00	5
16:01:09	4951.00	138
16:01:38	4951.00	148
16:02:01	4950.00	223
16:02:54	4949.00	26
16:02:54	4949.00	234
16:02:54	4949.00	19
16:02:54	4949.00	65
16:02:55	4948.00	184
16:02:55	4948.00	60
16:02:55	4948.00	200
16:02:55	4948.00	43
16:02:55	4948.00	125
16:02:55	4948.00	8
16:02:55	4948.00	4
16:02:55	4948.00	141
16:02:55	4948.00	184
16:02:55	4948.00	16
16:02:55	4948.00	19
16:02:55	4948.00	8
16:02:55	4948.00	5
16:02:55	4948.00	37
16:02:55	4948.00	45
16:02:55	4948.00	60
16:02:55	4948.00	37
16:02:56	4948.00	9
16:02:56	4948.00	8
16:02:56	4948.00	133
16:02:56	4948.00	135
16:02:56	4948.00	176
16:02:56	4948.00	65
16:02:56	4948.00	176
16:02:56	4948.00	24
16:02:56	4948.00	66
16:02:56	4948.00	18
16:02:56	4948.00	37
16:02:56	4948.00	45
16:02:56	4948.00	8
16:02:56	4948.00	9
16:02:56	4948.00	9
16:02:56	4948.00	8
16:02:56	4948.00	45
16:02:56	4948.00	37
16:02:56	4948.00	90
16:02:56	4948.00	46
16:02:56	4948.00	65
16:02:56	4948.00	70
16:02:56	4948.00	30
16:02:56	4948.00	133
16:04:46	4949.00	198
16:04:46	4949.00	83
16:08:43	4946.00	1
16:08:51	4946.00	153
16:08:53	4946.00	102
16:08:53	4946.00	33
16:08:53	4946.00	110
16:08:53	4946.00	70
16:08:53	4946.00	35
16:08:53	4946.00	12
16:09:40	4945.00	168
16:09:40	4945.00	49
16:09:40	4945.00	43
16:10:36	4944.00	58
16:10:36	4944.00	58
16:10:36	4944.00	13
16:10:36	4944.00	61
16:10:36	4944.00	248
16:10:36	4944.00	21
16:10:36	4944.00	16
16:10:36	4944.00	10
16:10:36	4944.00	74
16:10:36	4944.00	100
16:11:29	4944.00	137
16:11:29	4944.00	134
16:11:29	4944.00	131
16:11:29	4943.00	56
16:11:32	4942.00	78
16:11:32	4942.00	24
16:11:32	4942.00	15
16:11:32	4942.00	82
16:11:32	4942.00	9
16:11:32	4942.00	24
16:11:32	4942.00	11
16:11:32	4942.00	5
16:11:32	4942.00	3
16:11:32	4942.00	6
16:11:32	4942.00	6
16:11:32	4942.00	58
16:11:32	4942.00	78
16:11:32	4942.00	18
16:11:32	4942.00	210
16:11:32	4942.00	10
16:11:32	4942.00	9
16:11:32	4942.00	200
16:11:32	4942.00	200
16:11:32	4942.00	108
16:11:32	4942.00	199
16:11:32	4942.00	1
16:11:32	4942.00	38
16:11:32	4942.00	200
16:11:32	4942.00	139
16:11:32	4942.00	11
16:11:32	4942.00	6
16:11:32	4942.00	15
16:11:32	4942.00	2
16:11:32	4942.00	13
16:11:32	4942.00	24
16:11:32	4942.00	15
16:11:32	4942.00	10
16:11:32	4942.00	90
16:11:32	4942.00	122
16:11:32	4942.00	90
16:11:32	4942.00	218
16:11:32	4942.00	17
16:11:32	4942.00	69
16:11:32	4942.00	3
16:12:33	4940.00	129
16:12:33	4940.00	138
16:12:33	4940.00	130
16:12:33	4940.00	132
16:16:40	4935.00	5
16:16:40	4935.00	20
16:16:40	4935.00	146
16:16:40	4935.00	11
16:18:02	4934.00	21
16:18:02	4934.00	36
16:18:02	4934.00	16
16:18:02	4934.00	72
16:18:11	4933.00	4
16:18:11	4933.00	19
16:18:11	4933.00	211
16:18:56	4932.00	137
16:18:56	4932.00	239
16:18:56	4932.00	302
16:18:56	4932.00	62
16:18:56	4932.00	80
16:19:26	4932.00	172
16:20:13	4935.00	200
16:20:13	4935.00	207
16:20:13	4935.00	120
16:20:13	4935.00	4
16:20:13	4935.00	37
16:20:13	4935.00	16
16:20:13	4935.00	17
16:20:13	4935.00	16
16:20:13	4935.00	16
16:20:13	4935.00	16
16:20:13	4935.00	16
16:20:13	4935.00	16
16:20:13	4935.00	16
16:20:13	4935.00	16
16:20:13	4935.00	4
16:20:13	4935.00	55
16:20:13	4935.00	78
16:20:13	4935.00	81
16:20:13	4935.00	132
16:20:13	4935.00	134
16:20:13	4935.00	132
16:20:13	4935.00	6
16:20:13	4935.00	78
16:20:13	4935.00	141
16:20:13	4935.00	59
16:20:13	4935.00	16
16:20:13	4935.00	25
16:20:13	4935.00	39
16:20:13	4934.00	16
16:20:14	4934.00	85
16:20:14	4934.00	148
16:20:14	4934.00	19
16:20:14	4934.00	118
16:20:14	4934.00	116
16:20:14	4934.00	9
16:20:14	4934.00	6
16:20:14	4934.00	5
16:20:14	4934.00	113
16:20:14	4934.00	20
16:20:14	4934.00	155
16:20:14	4934.00	220
16:20:14	4934.00	200
16:20:14	4934.00	45
16:20:14	4934.00	200
16:20:14	4934.00	1
16:20:14	4934.00	9
16:20:14	4934.00	6
16:20:14	4934.00	22
16:20:14	4934.00	34
16:20:14	4934.00	33
16:20:14	4934.00	49
16:20:14	4934.00	59
16:20:14	4934.00	49
16:20:14	4934.00	34
16:20:14	4934.00	49
16:20:14	4934.00	2
16:20:14	4934.00	12
16:20:14	4934.00	93
16:20:14	4934.00	40
16:20:14	4934.00	22
16:20:14	4934.00	4
16:20:14	4934.00	9
16:20:14	4934.00	2
16:21:01	4934.00	16
16:21:01	4934.00	58
16:21:01	4934.00	23
16:21:03	4934.00	208
16:21:03	4934.00	141
16:21:03	4934.00	142
16:21:03	4934.00	75
16:21:03	4934.00	35
16:21:03	4934.00	121
16:21:04	4934.00	17
16:21:32	4936.00	223
16:22:07	4937.00	43
16:22:07	4937.00	228
16:22:07	4937.00	140
16:22:07	4937.00	19
16:22:07	4937.00	16
16:22:07	4937.00	58
16:22:15	4937.00	37
16:22:15	4937.00	57
16:22:15	4937.00	75
16:22:15	4937.00	72
16:22:15	4937.00	132
16:22:21	4937.00	156
16:22:37	4936.00	147
16:23:25	4934.00	122
16:23:33	4934.00	89
16:23:33	4934.00	115
16:24:05	4934.00	11
16:24:05	4934.00	214
16:24:05	4934.00	142
16:24:05	4934.00	41
16:24:05	4934.00	16
16:24:08	4934.00	192
16:24:08	4934.00	271
16:24:08	4934.00	201
16:24:08	4934.00	132
16:24:08	4934.00	62
16:24:08	4934.00	491
16:24:08	4934.00	196
16:25:02	4933.00	8
16:25:09	4933.00	8
16:25:09	4933.00	8
16:25:09	4933.00	71
16:25:09	4933.00	64
16:25:09	4933.00	1
16:25:32	4933.00	200
16:25:46	4933.00	205
16:25:46	4933.00	185
16:25:46	4933.00	255
16:25:48	4933.00	8
16:25:52	4933.00	58
16:25:52	4933.00	58
16:25:52	4933.00	97
16:25:52	4933.00	121
16:25:52	4933.00	22
16:25:52	4933.00	40
16:25:52	4933.00	42
16:25:52	4932.00	107
16:25:52	4932.00	90
16:25:52	4932.00	46
16:25:52	4932.00	2
16:25:55	4932.00	102
16:25:55	4932.00	132
16:25:55	4932.00	47
16:25:55	4932.00	133
16:25:59	4932.00	143
16:26:09	4930.00	241
16:26:09	4930.00	148
16:26:09	4930.00	140
16:26:09	4930.00	101
16:26:09	4930.00	35
16:26:09	4930.00	7
16:26:09	4930.00	144
16:26:09	4930.00	194
16:26:09	4930.00	200
16:26:37	4924.00	133
16:26:59	4925.00	139
16:27:16	4925.00	95
16:28:07	4930.00	140
16:28:07	4930.00	200
16:28:07	4930.00	130
16:28:07	4930.00	132
16:28:07	4930.00	140
16:28:07	4930.00	132
16:28:07	4930.00	5
16:28:07	4930.00	114
16:28:07	4930.00	86
16:28:07	4930.00	269
16:28:07	4930.00	158
16:28:07	4930.00	135
16:28:07	4930.00	29
16:28:07	4930.00	29
16:28:07	4930.00	29
16:28:07	4930.00	20
16:28:07	4930.00	29
16:28:07	4930.00	5
16:28:07	4930.00	5
16:28:07	4930.00	5
16:28:07	4930.00	5
16:28:07	4930.00	5
16:28:07	4930.00	5
16:28:07	4930.00	5
16:28:07	4930.00	5
16:28:07	4930.00	5
16:28:07	4930.00	5
16:28:07	4930.00	5
16:28:07	4930.00	5
16:28:07	4930.00	5
16:28:07	4930.00	5
16:28:07	4930.00	5
16:28:07	4930.00	5
16:28:07	4930.00	3
16:28:07	4930.00	5
16:28:07	4930.00	5
16:28:07	4930.00	5
16:28:07	4930.00	5
16:28:07	4930.00	13
16:28:07	4930.00	16
16:28:07	4930.00	90
16:28:07	4930.00	85
16:28:11	4930.00	33
16:28:21	4930.00	116
16:28:21	4930.00	106
16:28:21	4930.00	36
16:28:22	4930.00	55
16:28:22	4930.00	100
16:28:22	4930.00	100
16:28:22	4930.00	41
16:28:23	4930.00	58
16:28:23	4930.00	85
16:29:01	4930.00	58
16:29:01	4930.00	25
16:29:01	4930.00	47
16:29:01	4930.00	148
16:29:01	4930.00	76
16:29:01	4930.00	105
16:29:11	4930.00	66
16:29:11	4930.00	24
16:29:11	4930.00	31
16:29:32	4933.00	45
16:29:32	4933.00	101
16:29:35	4933.00	154
16:29:46	4933.00	3
16:29:54	4933.00	14

 

END

 

 

POSPGUGAGUPBGMW