Transaction in Own Shares

RNS Number : 5315Q

Whitbread PLC

19 February 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:                                             19 February 2019

Number of Ordinary Shares purchased:          93,989

Price per Ordinary Share:                                £49.4869    
 

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 2,523,454 shares at a cost (including dealing and associated costs) of £123,286,764.24.

Following settlement of the above transaction, Whitbread will hold 14,654,960 of its ordinary shares in treasury and has 195,906,925 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
08:10:29	4974.00	129
08:10:29	4974.00	9
08:16:15	4972.00	130
08:16:15	4972.00	131
08:16:15	4972.00	146
08:16:15	4972.00	130
08:21:35	4972.00	140
08:21:35	4971.00	138
08:24:36	4970.00	136
08:27:57	4970.00	132
08:35:55	4968.00	273
08:42:22	4965.00	36
08:42:22	4965.00	132
08:42:22	4965.00	102
08:51:34	4969.00	157
08:54:08	4970.00	135
08:54:08	4970.00	49
08:54:08	4969.00	136
08:54:08	4969.00	118
08:54:08	4969.00	36
08:54:08	4969.00	140
09:03:25	4972.00	132
09:03:25	4972.00	138
09:03:25	4971.00	152
09:03:25	4971.00	135
09:17:14	4971.00	53
09:17:14	4971.00	80
09:18:55	4976.00	150
09:22:24	4972.00	152
09:32:56	4972.00	143
09:32:56	4971.00	140
09:53:52	4967.00	176
09:53:52	4967.00	100
09:53:52	4966.00	142
09:57:59	4965.00	84
09:57:59	4965.00	53
10:05:06	4972.00	141
10:05:06	4972.00	148
10:08:04	4971.00	135
10:08:04	4971.00	38
10:08:04	4971.00	96
10:12:20	4972.00	138
10:25:01	4970.00	148
10:29:05	4970.00	112
10:29:05	4970.00	43
10:36:00	4967.00	138
10:36:00	4966.00	134
10:39:35	4969.00	142
10:39:35	4969.00	119
10:39:35	4969.00	23
10:44:32	4969.00	149
10:44:32	4969.00	1
10:44:33	4968.00	20
10:49:27	4968.00	265
10:49:28	4967.00	142
10:49:28	4967.00	134
10:53:37	4969.00	152
11:00:55	4967.00	219
11:00:55	4967.00	65
11:02:00	4969.00	143
11:06:00	4966.00	142
11:09:40	4964.00	8
11:09:40	4964.00	262
11:13:37	4972.00	143
11:18:08	4972.00	66
11:18:08	4972.00	80
11:22:33	4970.00	138
11:22:33	4970.00	163
11:26:45	4967.00	93
11:26:45	4967.00	47
11:29:40	4964.00	18
11:29:40	4964.00	120
11:32:47	4963.00	131
11:34:26	4961.00	134
11:35:18	4958.00	61
11:35:18	4958.00	76
11:40:39	4955.00	147
11:43:35	4959.00	136
11:43:35	4959.00	84
11:43:35	4959.00	55
11:43:35	4959.00	34
11:43:35	4959.00	121
11:43:35	4958.00	150
11:46:27	4955.00	26
11:46:27	4955.00	113
11:46:27	4955.00	143
11:46:37	4953.00	42
11:46:37	4953.00	104
11:54:40	4948.00	82
11:56:12	4953.00	207
11:56:12	4953.00	142
11:56:12	4953.00	51
11:56:12	4953.00	177
11:56:12	4953.00	207
11:56:12	4953.00	228
11:56:12	4953.00	11
11:56:12	4953.00	21
11:56:14	4952.00	135
11:56:14	4952.00	66
11:56:14	4952.00	69
11:56:14	4952.00	73
11:56:14	4952.00	74
11:57:13	4950.00	139
11:57:13	4950.00	139
11:59:58	4948.00	147
11:59:58	4949.00	112
11:59:58	4949.00	34
11:59:58	4949.00	200
11:59:58	4949.00	87
11:59:58	4947.00	155
11:59:58	4947.00	124
11:59:58	4948.00	149
11:59:58	4948.00	160
12:03:44	4947.00	48
12:03:44	4947.00	221
12:04:04	4947.00	92
12:04:04	4947.00	219
12:04:04	4947.00	62
12:04:04	4947.00	138
12:04:04	4947.00	81
12:04:04	4947.00	114
12:04:04	4947.00	86
12:04:04	4947.00	275
12:04:04	4947.00	63
12:09:40	4953.00	142
12:09:40	4953.00	146
12:09:40	4953.00	131
12:09:40	4953.00	141
12:09:40	4953.00	144
12:09:40	4953.00	135
12:09:40	4952.00	152
12:09:40	4952.00	151
12:09:40	4952.00	133
12:14:15	4946.00	136
12:14:15	4946.00	140
12:14:24	4945.00	270
12:14:24	4945.00	144
12:20:55	4943.00	49
12:21:37	4944.00	450
12:21:37	4944.00	229
12:21:38	4944.00	265
12:21:38	4944.00	45
12:21:39	4944.00	134
12:21:39	4944.00	41
12:21:39	4944.00	71
12:21:39	4943.00	87
12:21:39	4943.00	94
12:21:39	4943.00	205
12:21:39	4943.00	140
12:21:39	4943.00	20
12:21:39	4943.00	35
12:21:39	4943.00	132
12:21:39	4942.00	46
12:21:39	4942.00	101
12:21:39	4942.00	138
12:29:29	4942.00	80
12:29:29	4942.00	212
12:29:29	4942.00	200
12:29:29	4942.00	233
12:29:29	4942.00	181
12:29:29	4942.00	58
12:29:29	4942.00	114
12:29:29	4942.00	90
12:29:29	4942.00	12
12:29:29	4942.00	58
12:29:29	4942.00	58
12:29:29	4941.00	150
12:29:29	4941.00	135
12:29:29	4941.00	140
12:29:29	4941.00	136
12:38:17	4946.00	45
12:38:30	4946.00	67
12:38:30	4946.00	133
12:38:30	4946.00	54
12:38:30	4946.00	146
12:38:30	4946.00	200
12:38:30	4946.00	187
12:38:30	4946.00	53
12:38:30	4946.00	200
12:38:30	4946.00	13
12:38:30	4946.00	147
12:38:30	4946.00	119
12:38:30	4946.00	46
12:38:30	4946.00	38
12:38:30	4946.00	20
12:38:30	4946.00	81
12:38:30	4946.00	14
12:38:30	4946.00	32
12:38:30	4946.00	146
12:38:30	4946.00	33
12:38:30	4946.00	59
12:38:30	4946.00	10
12:38:30	4946.00	32
12:38:30	4946.00	59
12:38:30	4946.00	33
12:38:30	4946.00	32
12:38:30	4946.00	16
12:38:30	4946.00	32
12:38:30	4946.00	33
12:38:30	4946.00	32
12:38:30	4946.00	59
12:38:30	4946.00	20
12:38:30	4946.00	33
12:38:30	4946.00	6
12:38:30	4946.00	11
12:38:30	4946.00	33
12:38:42	4940.00	66
12:38:42	4940.00	142
12:38:42	4940.00	131
12:38:42	4940.00	72
12:38:42	4940.00	145
12:38:42	4940.00	136
12:38:42	4940.00	135
12:46:18	4937.00	152
12:46:18	4937.00	148
12:46:18	4937.00	141
12:46:18	4937.00	146
12:46:18	4937.00	140
12:46:18	4937.00	161
12:46:18	4937.00	143
12:46:18	4937.00	152
12:46:18	4936.00	138
12:46:18	4936.00	145
12:46:18	4936.00	141
12:46:18	4936.00	141
12:46:18	4936.00	144
12:48:42	4932.00	132
12:48:42	4931.00	135
12:48:42	4931.00	154
12:48:42	4931.00	140
12:48:42	4931.00	136
12:55:18	4935.00	160
12:55:18	4935.00	133
12:55:18	4935.00	153
12:55:18	4935.00	131
12:55:18	4935.00	150
12:55:18	4935.00	130
12:55:18	4935.00	143
12:55:18	4935.00	126
12:55:18	4935.00	111
12:55:18	4935.00	145
12:55:20	4934.00	34
12:55:20	4934.00	116
12:55:20	4934.00	137
12:55:24	4932.00	30
12:55:24	4932.00	128
12:58:59	4932.00	135
12:58:59	4932.00	153
12:58:59	4932.00	150
12:58:59	4932.00	152
12:59:03	4931.00	131
13:02:05	4935.00	255
13:03:34	4936.00	142
13:03:34	4936.00	293
13:03:34	4936.00	275
13:03:34	4936.00	365
13:03:34	4936.00	79
13:03:34	4936.00	160
13:03:34	4936.00	13
13:03:34	4935.00	152
13:03:34	4935.00	61
13:03:34	4935.00	79
13:03:34	4935.00	141
13:12:41	4941.00	7
13:12:41	4941.00	6
13:12:41	4941.00	20
13:12:41	4941.00	28
13:12:41	4941.00	200
13:12:41	4941.00	41
13:12:41	4941.00	200
13:12:41	4941.00	48
13:12:41	4941.00	172
13:12:41	4941.00	200
13:12:41	4941.00	118
13:12:41	4941.00	25
13:12:41	4941.00	23
13:12:41	4941.00	134
13:12:41	4941.00	169
13:12:41	4941.00	97
13:12:41	4941.00	7
13:12:41	4941.00	6
13:12:41	4941.00	20
13:12:41	4941.00	66
13:12:41	4941.00	134
13:12:41	4941.00	48
13:12:41	4941.00	1
13:12:41	4941.00	6
13:12:41	4941.00	12
13:12:41	4941.00	6
13:12:41	4941.00	7
13:12:41	4941.00	7
13:12:41	4941.00	13
13:12:41	4941.00	49
13:12:41	4941.00	20
13:12:41	4941.00	6
13:12:41	4941.00	20
13:12:41	4941.00	7
13:12:41	4941.00	6
13:12:41	4941.00	20
13:12:41	4941.00	7
13:12:41	4941.00	6
13:12:41	4941.00	6
13:12:41	4941.00	3
13:12:41	4941.00	6
13:12:41	4941.00	6
13:12:41	4941.00	6
13:12:41	4941.00	75
13:12:41	4941.00	25
13:12:41	4941.00	53
13:12:41	4941.00	51
13:12:41	4941.00	301
13:12:41	4940.00	146
13:12:41	4940.00	156
13:12:41	4940.00	133
13:12:41	4940.00	40
13:12:41	4940.00	134
13:18:21	4941.00	723
13:19:06	4939.00	38
13:19:06	4939.00	133
13:19:06	4939.00	94
13:19:06	4939.00	101
13:19:06	4939.00	2
13:19:06	4939.00	37
13:19:06	4939.00	137
13:19:06	4939.00	58
13:19:06	4939.00	81
13:19:15	4938.00	4
13:23:05	4943.00	48
13:23:05	4943.00	177
13:23:05	4943.00	275
13:23:05	4943.00	235
13:23:05	4943.00	51
13:23:05	4943.00	23
13:23:05	4943.00	200
13:23:05	4943.00	137
13:23:05	4943.00	6
13:23:05	4943.00	51
13:23:05	4943.00	6
13:23:05	4943.00	51
13:23:05	4943.00	6
13:23:05	4943.00	38
13:26:40	4943.00	105
13:26:40	4943.00	179
13:26:40	4943.00	137
13:26:40	4943.00	132
13:26:40	4943.00	97
13:26:40	4943.00	31
13:26:40	4943.00	36
13:29:23	4944.00	43
13:29:23	4944.00	103
13:29:23	4944.00	147
13:29:23	4944.00	37
13:29:23	4944.00	122
13:29:23	4944.00	136
13:29:23	4944.00	193
13:29:23	4944.00	280
13:29:23	4944.00	44
13:29:23	4944.00	140
13:29:23	4943.00	53
13:29:23	4943.00	136
13:29:23	4943.00	90
13:29:23	4943.00	144
13:29:23	4943.00	134
13:32:52	4945.00	274
13:34:48	4944.00	49
13:34:56	4944.00	22
13:34:56	4944.00	127
13:34:56	4944.00	99
13:34:56	4944.00	133
13:34:56	4944.00	45
13:34:56	4944.00	156
13:34:56	4944.00	143
13:34:56	4944.00	34
13:34:56	4944.00	95
13:34:56	4944.00	75
13:34:56	4944.00	56
13:34:56	4944.00	153
13:35:01	4943.00	65
13:41:46	4949.00	20
13:41:46	4949.00	3
13:41:46	4949.00	180
13:41:46	4949.00	183
13:41:46	4949.00	379
13:41:46	4949.00	17
13:41:46	4949.00	264
13:41:46	4949.00	56
13:41:46	4949.00	2
13:41:46	4949.00	38
13:41:46	4949.00	38
13:41:46	4949.00	18
13:41:46	4949.00	93
13:41:46	4949.00	3
13:41:46	4949.00	9
13:41:46	4949.00	38
13:41:46	4949.00	38
13:41:46	4949.00	38
13:41:46	4949.00	14
13:41:46	4949.00	38
13:41:46	4949.00	11
13:41:46	4949.00	1
13:41:46	4949.00	11
13:41:46	4949.00	11
13:41:46	4949.00	138
13:43:11	4949.00	135
13:43:13	4949.00	278
13:43:13	4949.00	9
13:43:13	4949.00	99
13:43:14	4949.00	33
13:48:59	4948.00	131
13:48:59	4946.00	140
13:48:59	4946.00	271
13:48:59	4946.00	92
13:48:59	4946.00	54
13:48:59	4946.00	140
13:48:59	4945.00	71
13:48:59	4945.00	134
13:48:59	4945.00	130
13:48:59	4945.00	136
13:49:00	4945.00	78
13:49:03	4945.00	87
13:49:03	4945.00	42
13:49:03	4945.00	87
13:52:12	4947.00	221
13:53:43	4947.00	65
13:58:48	4949.00	12
13:59:09	4953.00	15
13:59:09	4953.00	124
14:00:00	4952.00	200
14:00:00	4952.00	303
14:00:00	4952.00	1
14:00:00	4952.00	72
14:00:00	4952.00	135
14:00:00	4952.00	200
14:00:00	4952.00	137
14:00:00	4952.00	118
14:00:00	4952.00	43
14:00:00	4952.00	43
14:00:00	4952.00	9
14:00:00	4952.00	43
14:00:00	4952.00	43
14:00:00	4952.00	5
14:00:00	4951.00	100
14:00:00	4951.00	41
14:00:05	4949.00	133
14:00:07	4950.00	112
14:00:39	4949.00	293
14:00:39	4949.00	9
14:00:39	4949.00	35
14:00:39	4949.00	105
14:00:39	4948.00	27
14:00:39	4948.00	127
14:05:37	4946.00	92
14:07:37	4946.00	32
14:08:01	4947.00	17
14:08:35	4947.00	88
14:08:35	4947.00	169
14:08:35	4947.00	201
14:08:35	4947.00	200
14:08:35	4947.00	200
14:08:35	4947.00	76
14:08:35	4947.00	39
14:08:35	4947.00	10
14:08:35	4947.00	8
14:08:35	4947.00	10
14:08:35	4947.00	8
14:08:35	4947.00	8
14:08:35	4947.00	10
14:08:35	4947.00	10
14:08:35	4947.00	8
14:08:35	4947.00	8
14:08:35	4947.00	8
14:08:35	4947.00	10
14:08:35	4947.00	10
14:08:35	4947.00	8
14:08:35	4947.00	8
14:08:35	4947.00	10
14:08:35	4947.00	8
14:08:35	4947.00	10
14:08:35	4947.00	10
14:08:35	4947.00	8
14:08:35	4947.00	6
14:08:35	4947.00	10
14:08:35	4947.00	10
14:08:35	4947.00	8
14:08:35	4947.00	10
14:08:35	4947.00	8
14:08:35	4947.00	8
14:08:35	4947.00	10
14:08:35	4947.00	10
14:08:35	4947.00	8
14:08:35	4947.00	8
14:08:35	4947.00	8
14:08:35	4947.00	8
14:08:35	4947.00	1
14:08:35	4947.00	10
14:08:35	4947.00	8
14:08:35	4947.00	10
14:08:35	4947.00	10
14:08:35	4947.00	8
14:08:35	4947.00	8
14:08:35	4947.00	10
14:08:35	4947.00	2
14:08:35	4947.00	2
14:08:35	4947.00	2
14:08:35	4947.00	8
14:08:35	4947.00	8
14:08:35	4947.00	7
14:08:35	4946.00	131
14:08:36	4946.00	142
14:08:36	4946.00	25
14:08:36	4946.00	137
14:10:40	4938.00	133
14:10:40	4937.00	135
14:10:40	4937.00	138
14:10:40	4937.00	134
14:10:40	4937.00	87
14:10:40	4937.00	56
14:14:14	4940.00	142
14:14:14	4940.00	165
14:14:14	4940.00	148
14:14:14	4940.00	146
14:14:14	4939.00	113
14:14:14	4939.00	36
14:14:14	4939.00	3
14:14:14	4939.00	11
14:14:14	4939.00	139
14:14:14	4939.00	144
14:22:20	4945.00	200
14:22:20	4945.00	145
14:22:20	4945.00	31
14:22:20	4945.00	128
14:22:20	4945.00	272
14:22:20	4945.00	200
14:22:20	4945.00	32
14:22:20	4945.00	10
14:22:20	4945.00	10
14:22:20	4945.00	37
14:22:20	4945.00	36
14:22:20	4945.00	106
14:22:20	4945.00	10
14:22:20	4945.00	6
14:22:20	4945.00	10
14:22:20	4945.00	10
14:22:20	4945.00	10
14:22:20	4945.00	10
14:22:20	4945.00	10
14:22:20	4945.00	10
14:22:20	4945.00	10
14:22:20	4945.00	10
14:22:20	4945.00	10
14:22:20	4945.00	10
14:22:20	4945.00	10
14:22:20	4945.00	10
14:22:20	4945.00	10
14:22:20	4945.00	10
14:22:20	4945.00	10
14:22:20	4945.00	10
14:22:20	4945.00	37
14:22:20	4945.00	36
14:22:20	4945.00	37
14:22:20	4945.00	37
14:22:20	4945.00	36
14:22:20	4945.00	36
14:22:20	4945.00	36
14:22:20	4945.00	1
14:22:20	4945.00	6
14:22:20	4945.00	37
14:22:20	4944.00	146
14:22:20	4944.00	140
14:22:20	4944.00	84
14:22:20	4944.00	54
14:26:12	4942.00	10
14:26:12	4942.00	145
14:26:13	4942.00	130
14:31:46	4952.00	148
14:31:46	4951.00	144
14:32:12	4951.00	200
14:32:12	4951.00	133
14:32:12	4951.00	67
14:32:12	4951.00	40
14:32:12	4951.00	81
14:32:12	4951.00	200
14:32:12	4951.00	37
14:32:12	4951.00	52
14:32:12	4951.00	29
14:32:12	4951.00	22
14:32:12	4951.00	8
14:32:12	4951.00	6
14:32:12	4951.00	24
14:32:12	4951.00	22
14:32:12	4951.00	5
14:32:12	4951.00	8
14:32:12	4951.00	8
14:32:12	4951.00	6
14:32:12	4951.00	6
14:32:12	4951.00	8
14:32:12	4951.00	6
14:32:12	4951.00	8
14:32:12	4951.00	8
14:32:12	4951.00	6
14:32:12	4951.00	8
14:32:12	4951.00	6
14:32:12	4951.00	6
14:32:12	4951.00	2
14:32:12	4951.00	8
14:32:12	4951.00	6
14:32:12	4951.00	22
14:32:12	4951.00	7
14:32:12	4951.00	15
14:32:12	4951.00	15
14:32:12	4951.00	7
14:32:12	4951.00	14
14:32:12	4951.00	8
14:32:12	4951.00	8
14:32:12	4951.00	6
14:32:12	4951.00	2
14:32:12	4951.00	6
14:32:12	4951.00	8
14:32:12	4951.00	6
14:32:12	4951.00	6
14:32:12	4951.00	8
14:32:12	4951.00	6
14:32:12	4951.00	6
14:32:12	4951.00	6
14:32:12	4951.00	8
14:32:12	4951.00	8
14:32:12	4951.00	8
14:32:12	4951.00	8
14:32:12	4951.00	14
14:32:12	4951.00	29
14:32:12	4951.00	8
14:32:12	4951.00	6
14:32:12	4951.00	8
14:32:12	4951.00	6
14:32:12	4951.00	6
14:32:12	4951.00	6
14:32:12	4951.00	6
14:32:12	4951.00	8
14:32:12	4951.00	2
14:32:12	4951.00	6
14:32:12	4951.00	8
14:32:12	4951.00	8
14:32:12	4951.00	8
14:32:12	4951.00	8
14:32:12	4951.00	6
14:32:12	4951.00	8
14:32:12	4951.00	22
14:32:12	4951.00	29
14:32:12	4951.00	22
14:32:12	4951.00	17
14:32:12	4951.00	12
14:32:12	4951.00	6
14:32:12	4951.00	6
14:32:12	4951.00	6
14:32:12	4951.00	4
14:32:12	4951.00	6
14:32:12	4951.00	6
14:32:12	4951.00	6
14:32:12	4951.00	6
14:32:12	4951.00	6
14:32:12	4951.00	6
14:32:12	4951.00	12
14:32:12	4951.00	22
14:32:12	4950.00	135
14:32:12	4950.00	135
14:32:12	4950.00	139
14:32:12	4950.00	143
14:32:12	4950.00	60
14:32:12	4950.00	137
14:32:12	4950.00	147
14:32:12	4950.00	53
14:32:12	4950.00	139
14:32:12	4950.00	20
14:34:06	4945.00	154
14:37:25	4952.00	32
14:38:21	4952.00	258
14:38:21	4952.00	175
14:38:21	4952.00	158
14:38:21	4952.00	79
14:38:21	4952.00	78
14:38:21	4952.00	49
14:38:21	4952.00	84
14:38:21	4951.00	22
14:38:21	4951.00	138
14:38:21	4952.00	128
14:38:21	4952.00	126
14:38:21	4952.00	50
14:40:15	4948.00	12
14:40:15	4948.00	136
14:40:15	4948.00	145
14:40:15	4948.00	148
14:40:15	4948.00	152
14:40:18	4947.00	146
14:40:18	4947.00	136
14:40:18	4947.00	151
14:43:17	4946.00	65
14:43:31	4946.00	10
14:44:01	4946.00	2
14:44:01	4946.00	42
14:44:14	4946.00	16
14:44:42	4947.00	148
14:47:31	4949.00	79
14:47:31	4949.00	59
14:47:57	4948.00	399
14:47:57	4948.00	155
14:48:49	4945.00	19
14:48:57	4945.00	11
14:48:57	4945.00	242
14:48:57	4945.00	130
14:49:09	4946.00	39
14:49:31	4946.00	11
14:49:31	4946.00	89
14:50:06	4946.00	34
14:50:20	4946.00	38
14:50:40	4946.00	138
14:50:40	4946.00	145
14:50:40	4946.00	7
14:50:40	4946.00	142
14:50:40	4946.00	200
14:50:40	4946.00	21
14:50:49	4946.00	30
14:51:14	4946.00	183
14:51:14	4946.00	179
14:51:14	4946.00	9
14:51:14	4946.00	128
14:51:14	4946.00	126
14:51:14	4946.00	30
14:51:14	4946.00	24
14:51:14	4946.00	30
14:51:14	4946.00	76
14:51:14	4946.00	30
14:51:14	4946.00	69
14:51:15	4946.00	49
14:51:15	4946.00	30
14:51:15	4946.00	89
14:51:15	4946.00	98
14:52:03	4946.00	28
14:52:38	4946.00	16
14:53:02	4946.00	139
14:53:02	4946.00	100
14:53:02	4946.00	147
14:53:02	4946.00	97
14:53:02	4946.00	159
14:53:02	4946.00	149
14:53:02	4946.00	9
14:53:02	4946.00	153
14:53:02	4945.00	10
14:53:02	4945.00	97
14:53:02	4945.00	17
14:53:02	4945.00	7
14:53:07	4945.00	19
14:53:07	4945.00	14
14:53:10	4945.00	133
14:53:21	4943.00	41
14:53:25	4943.00	143
14:53:25	4943.00	140
14:56:42	4946.00	290
14:56:42	4946.00	250
14:56:42	4946.00	138
14:56:42	4946.00	11
14:56:42	4946.00	64
14:56:42	4946.00	80
15:00:20	4945.00	15
15:00:49	4945.00	23
15:00:50	4945.00	177
15:00:50	4945.00	100
15:00:50	4945.00	200
15:00:50	4945.00	100
15:04:24	4945.00	159
15:04:24	4945.00	40
15:04:24	4945.00	40
15:04:24	4945.00	11
15:04:24	4945.00	40
15:04:24	4945.00	40
15:04:24	4945.00	11
15:04:24	4945.00	11
15:04:24	4945.00	2
15:04:24	4945.00	70
15:04:24	4945.00	162
15:04:24	4945.00	200
15:04:24	4945.00	84
15:04:24	4945.00	95
15:04:24	4945.00	41
15:04:24	4945.00	214
15:04:24	4945.00	105
15:04:24	4945.00	154
15:04:24	4945.00	203
15:04:24	4945.00	1
15:04:24	4945.00	4
15:04:24	4945.00	36
15:04:24	4945.00	4
15:04:24	4945.00	10
15:04:24	4945.00	1
15:04:24	4945.00	11
15:04:24	4945.00	13
15:04:24	4945.00	86
15:04:24	4945.00	33
15:04:24	4945.00	3
15:04:25	4945.00	6
15:04:36	4944.00	292
15:04:36	4944.00	116
15:04:36	4944.00	39
15:04:36	4944.00	46
15:04:36	4944.00	52
15:04:36	4944.00	48
15:04:42	4944.00	10
15:04:42	4943.00	127
15:05:21	4942.00	141
15:07:00	4943.00	49
15:07:00	4943.00	142
15:07:00	4943.00	171
15:07:00	4943.00	216
15:07:00	4943.00	35
15:07:00	4943.00	104
15:07:03	4942.00	15
15:07:30	4942.00	68
15:07:30	4942.00	101
15:09:18	4943.00	66
15:09:18	4943.00	167
15:09:18	4943.00	232
15:09:18	4943.00	37
15:09:18	4943.00	62
15:09:18	4943.00	133
15:09:18	4942.00	135
15:09:18	4942.00	135
15:09:18	4942.00	137
15:09:18	4942.00	146
15:18:01	4948.00	125
15:18:01	4948.00	20
15:18:15	4947.00	26
15:18:15	4947.00	97
15:18:15	4947.00	59
15:18:15	4947.00	16
15:18:15	4947.00	59
15:18:15	4947.00	44
15:18:15	4947.00	3
15:18:15	4947.00	6
15:18:15	4947.00	13
15:18:15	4947.00	2
15:18:15	4947.00	7
15:18:15	4947.00	16
15:18:15	4947.00	416
15:18:15	4947.00	191
15:18:15	4947.00	9
15:18:15	4947.00	84
15:18:15	4947.00	200
15:18:15	4947.00	113
15:18:15	4947.00	298
15:18:15	4947.00	200
15:18:15	4947.00	97
15:18:15	4947.00	35
15:18:15	4947.00	3
15:18:15	4947.00	91
15:18:15	4947.00	44
15:18:15	4947.00	40
15:18:15	4947.00	9
15:18:15	4947.00	40
15:18:15	4947.00	2
15:18:15	4947.00	13
15:18:15	4947.00	16
15:18:15	4947.00	3
15:18:15	4947.00	28
15:18:15	4947.00	3
15:18:15	4947.00	13
15:18:15	4947.00	32
15:18:15	4947.00	2
15:18:15	4947.00	75
15:18:15	4947.00	205
15:18:15	4947.00	201
15:18:37	4946.00	142
15:18:37	4946.00	9
15:18:52	4946.00	147
15:19:28	4945.00	237
15:19:28	4945.00	54
15:19:28	4945.00	83
15:20:45	4945.00	120
15:21:26	4946.00	279
15:21:26	4946.00	213
15:21:26	4946.00	83
15:21:26	4946.00	25
15:23:23	4946.00	153
15:23:23	4946.00	236
15:23:23	4946.00	217
15:23:23	4946.00	110
15:23:23	4946.00	7
15:23:23	4946.00	19
15:23:36	4946.00	56
15:25:11	4949.00	3
15:25:21	4949.00	7
15:26:32	4949.00	69
15:26:32	4949.00	194
15:26:32	4949.00	200
15:26:32	4949.00	193
15:26:32	4949.00	7
15:26:32	4949.00	164
15:26:32	4949.00	25
15:26:32	4949.00	45
15:26:32	4949.00	28
15:26:32	4949.00	92
15:26:32	4949.00	7
15:26:32	4949.00	7
15:26:32	4949.00	28
15:26:32	4949.00	56
15:26:32	4949.00	75
15:26:32	4949.00	129
15:28:16	4949.00	152
15:28:16	4949.00	151
15:28:16	4949.00	216
15:28:16	4949.00	218
15:28:16	4949.00	67
15:28:16	4949.00	156
15:29:18	4948.00	283
15:30:23	4950.00	75
15:30:23	4950.00	114
15:30:23	4950.00	194
15:30:57	4949.00	200
15:31:18	4949.00	171
15:31:18	4949.00	22
15:35:03	4950.00	275
15:35:03	4950.00	188
15:35:03	4950.00	275
15:35:03	4950.00	107
15:35:03	4950.00	32
15:35:03	4950.00	75
15:35:03	4950.00	275
15:35:03	4950.00	32
15:35:03	4950.00	32
15:35:03	4950.00	26
15:35:03	4950.00	107
15:35:03	4950.00	26
15:35:03	4950.00	6
15:35:03	4950.00	16
15:35:03	4950.00	250
15:36:24	4951.00	287
15:36:24	4951.00	5
15:36:24	4951.00	113
15:39:14	4950.00	59
15:39:14	4950.00	95
15:43:55	4953.00	29
15:43:55	4953.00	81
15:43:55	4953.00	2
15:44:25	4956.00	19
15:44:34	4956.00	214
15:44:52	4958.00	131
15:45:52	4958.00	217
15:45:52	4958.00	155
15:45:52	4958.00	47
15:45:53	4958.00	15
15:45:53	4958.00	40
15:45:55	4958.00	41
15:46:47	4959.00	200
15:46:47	4959.00	3
15:46:47	4959.00	197
15:46:47	4959.00	3
15:46:47	4959.00	284
15:46:47	4959.00	20
15:46:47	4959.00	5
15:46:47	4959.00	5
15:46:47	4959.00	2
15:46:47	4959.00	20
15:46:47	4959.00	20
15:46:47	4959.00	20
15:46:47	4959.00	20
15:46:47	4959.00	20
15:46:47	4959.00	20
15:46:47	4959.00	20
15:46:47	4959.00	20
15:46:47	4959.00	20
15:46:47	4959.00	20
15:46:47	4959.00	11
15:46:47	4959.00	20
15:46:47	4959.00	20
15:46:47	4959.00	20
15:46:47	4959.00	20
15:46:47	4959.00	20
15:46:47	4959.00	20
15:46:47	4959.00	200
15:46:47	4959.00	5
15:46:47	4959.00	20
15:46:47	4959.00	200
15:46:47	4959.00	5
15:46:47	4959.00	13
15:46:47	4959.00	18
15:46:47	4959.00	182
15:46:47	4959.00	20
15:46:47	4959.00	20
15:46:47	4959.00	20
15:46:47	4959.00	4
15:46:47	4959.00	20
15:46:47	4959.00	20
15:46:47	4959.00	20
15:46:47	4959.00	20
15:46:47	4959.00	20
15:46:47	4959.00	20
15:46:47	4959.00	20
15:46:47	4959.00	20
15:46:47	4959.00	7
15:46:47	4959.00	20
15:46:47	4959.00	20
15:46:47	4959.00	20
15:46:47	4959.00	20
15:46:47	4959.00	20
15:46:47	4959.00	200
15:49:44	4959.00	48
15:49:44	4959.00	516
15:49:44	4959.00	154
15:49:44	4959.00	89
15:49:45	4959.00	71
15:49:45	4959.00	7
15:51:18	4959.00	318
15:51:18	4959.00	242
15:51:18	4959.00	127
15:51:18	4959.00	254
15:51:18	4959.00	258
15:51:18	4959.00	347
15:51:18	4959.00	201
15:51:18	4959.00	61
15:51:18	4959.00	31
15:51:18	4959.00	70
15:51:18	4959.00	31
15:51:18	4959.00	30
15:51:18	4959.00	131
15:51:18	4959.00	33
15:51:18	4959.00	136
15:51:18	4958.00	28
15:51:18	4958.00	197
15:51:18	4958.00	73
15:51:18	4958.00	184
15:51:18	4958.00	162
15:51:18	4958.00	91
15:51:18	4958.00	13
15:51:40	4951.00	149
15:52:08	4951.00	38
15:52:09	4951.00	118
15:52:09	4951.00	88
15:52:10	4951.00	65
15:56:24	4950.00	66
15:56:36	4950.00	89
15:57:28	4950.00	318
15:57:28	4950.00	27
15:57:30	4950.00	228
15:57:30	4950.00	95
15:57:30	4950.00	179
15:57:30	4950.00	154
15:57:30	4950.00	257
15:57:30	4950.00	137
15:57:30	4950.00	239
15:57:30	4950.00	7
15:57:30	4950.00	42
15:57:33	4949.00	152
15:57:33	4949.00	49
16:00:35	4950.00	119
16:00:35	4950.00	28
16:00:35	4950.00	140
16:00:35	4950.00	15
16:00:35	4950.00	242
16:01:34	4949.00	223
16:01:34	4949.00	223
16:01:34	4949.00	60
16:01:34	4949.00	87
16:01:34	4949.00	26
16:01:34	4949.00	87
16:01:34	4949.00	26
16:01:34	4949.00	87
16:01:34	4949.00	26
16:01:34	4949.00	163
16:01:34	4949.00	26
16:01:34	4949.00	87
16:01:34	4949.00	207
16:01:34	4949.00	16
16:01:34	4949.00	12
16:01:36	4949.00	31
16:04:09	4949.00	51
16:04:09	4949.00	171
16:04:09	4949.00	22
16:07:06	4948.00	22
16:07:06	4948.00	21
16:07:06	4948.00	103
16:09:33	4949.00	162
16:09:33	4949.00	116
16:13:42	4948.00	271
16:14:21	4949.00	53
16:14:21	4949.00	78
16:16:42	4951.00	138
16:19:57	4956.00	184
16:19:58	4956.00	98
16:19:58	4956.00	6

 

END

 

 

POSGGUQPPUPBGMB