Transaction in Own Shares

RNS Number : 8145N

Whitbread PLC

22 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:                                             22 January 2019

Number of Ordinary Shares purchased:          95,331

Price per Ordinary Share:                                £49.2885                    
 

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 421,578 shares at a cost (including dealing and associated costs) of £20,330,691.06.     

Following settlement of the above transaction, Whitbread will hold 12,553,084 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
08:11:53	4880.00	37
08:12:25	4885.00	139
08:12:55	4889.00	140
08:13:47	4894.00	104
08:13:47	4894.00	33
08:13:56	4894.00	129
08:14:17	4891.00	7
08:14:17	4891.00	200
08:14:17	4891.00	200
08:14:17	4891.00	54
08:14:17	4891.00	7
08:14:17	4891.00	73
08:14:17	4891.00	103
08:14:17	4890.00	100
08:14:17	4890.00	34
08:14:17	4889.00	49
08:14:17	4889.00	100
08:14:17	4889.00	221
08:14:17	4889.00	158
08:14:17	4889.00	52
08:14:17	4889.00	143
08:14:17	4889.00	66
08:14:17	4888.00	134
08:14:17	4888.00	131
08:18:24	4900.00	50
08:18:24	4900.00	134
08:18:24	4900.00	86
08:18:24	4900.00	132
08:18:24	4900.00	103
08:18:24	4900.00	27
08:18:24	4899.00	20
08:18:24	4899.00	79
08:18:24	4899.00	117
08:18:24	4899.00	61
08:20:48	4898.00	108
08:26:40	4908.00	100
08:28:00	4915.00	100
08:28:00	4915.00	61
08:28:00	4914.00	156
08:28:00	4914.00	154
08:29:29	4914.00	21
08:29:29	4914.00	122
08:29:29	4914.00	57
08:29:29	4914.00	83
08:32:35	4917.00	127
08:32:35	4917.00	60
08:34:30	4919.00	100
08:34:30	4919.00	53
08:34:33	4918.00	84
08:34:33	4917.00	145
08:34:33	4917.00	97
08:34:33	4917.00	34
08:34:33	4917.00	66
08:34:33	4917.00	136
08:38:04	4914.00	34
08:38:04	4914.00	66
08:38:06	4914.00	106
08:38:06	4914.00	28
08:38:06	4914.00	25
08:40:34	4919.00	87
08:41:04	4919.00	141
08:41:09	4917.00	8
08:41:09	4917.00	225
08:41:09	4917.00	19
08:41:09	4917.00	31
08:41:09	4917.00	60
08:41:09	4916.00	51
08:41:20	4915.00	84
08:41:20	4915.00	166
08:41:20	4915.00	150
08:41:20	4915.00	57
08:41:20	4915.00	149
08:41:20	4915.00	161
08:47:30	4914.00	100
08:47:30	4914.00	76
08:50:55	4917.00	131
08:50:57	4916.00	94
08:50:57	4916.00	41
08:51:33	4914.00	40
08:51:33	4914.00	50
08:51:33	4914.00	100
08:51:33	4914.00	44
08:53:41	4911.00	10
08:53:41	4911.00	8
08:53:52	4912.00	38
08:54:08	4914.00	136
08:55:50	4908.00	128
08:55:50	4910.00	16
08:55:50	4908.00	164
08:55:50	4908.00	169
08:55:50	4910.00	192
08:55:50	4908.00	133
08:55:50	4909.00	172
08:55:50	4910.00	74
08:55:51	4907.00	164
09:03:20	4914.00	100
09:04:04	4918.00	138
09:04:05	4917.00	46
09:04:05	4917.00	45
09:04:05	4917.00	176
09:04:05	4916.00	26
09:04:07	4916.00	165
09:04:07	4916.00	30
09:04:07	4916.00	129
09:04:07	4916.00	140
09:04:07	4916.00	108
09:04:07	4916.00	141
09:04:07	4915.00	147
09:13:14	4913.00	130
09:13:14	4912.00	231
09:13:14	4912.00	90
09:15:01	4908.00	176
09:15:01	4909.00	139
09:16:03	4905.00	136
09:16:03	4905.00	106
09:16:03	4905.00	30
09:16:03	4905.00	168
09:16:03	4905.00	177
09:16:03	4905.00	179
09:16:03	4905.00	38
09:16:03	4904.00	175
09:25:41	4914.00	136
09:29:52	4920.00	81
09:29:52	4920.00	31
09:29:52	4920.00	166
09:29:52	4920.00	13
09:36:03	4932.00	91
09:36:03	4932.00	4
09:36:05	4931.00	100
09:36:05	4931.00	162
09:36:05	4930.00	91
09:36:05	4930.00	153
09:36:05	4930.00	163
09:36:05	4930.00	139
09:36:05	4930.00	149
09:36:05	4930.00	64
09:36:05	4929.00	163
09:39:15	4932.00	89
09:39:15	4932.00	50
09:39:15	4932.00	132
09:44:37	4932.00	132
09:44:37	4933.00	132
09:44:37	4933.00	133
09:44:37	4933.00	132
09:44:37	4933.00	49
09:44:37	4933.00	129
09:44:37	4933.00	79
09:44:37	4933.00	6
09:46:30	4935.00	154
09:49:45	4930.00	127
09:49:45	4930.00	135
09:52:36	4935.00	101
09:52:36	4935.00	136
09:52:36	4935.00	38
09:52:36	4935.00	132
09:52:36	4935.00	142
09:52:36	4934.00	84
09:52:37	4934.00	66
09:54:08	4933.00	147
09:58:08	4940.00	140
09:58:08	4940.00	137
09:58:08	4940.00	131
09:58:08	4939.00	136
10:17:13	4939.00	140
10:18:24	4940.00	29
10:18:24	4940.00	100
10:19:13	4939.00	132
10:19:13	4939.00	132
10:21:14	4940.00	81
10:21:14	4940.00	209
10:21:14	4939.00	135
10:21:14	4939.00	15
10:21:35	4938.00	138
10:21:35	4938.00	142
10:21:35	4938.00	55
10:21:35	4938.00	145
10:21:35	4938.00	83
10:23:28	4935.00	134
10:23:28	4935.00	60
10:23:28	4935.00	77
10:26:46	4936.00	90
10:26:46	4936.00	47
10:26:46	4936.00	139
10:26:46	4936.00	140
10:30:44	4934.00	32
10:34:38	4941.00	11
10:34:58	4941.00	100
10:34:58	4941.00	42
10:34:58	4941.00	142
10:35:19	4940.00	64
10:35:19	4940.00	73
10:35:19	4939.00	64
10:35:19	4939.00	143
10:35:19	4939.00	140
10:35:19	4939.00	137
10:35:19	4939.00	81
10:35:19	4939.00	136
10:35:19	4939.00	136
10:37:31	4939.00	132
10:37:31	4939.00	119
10:37:31	4939.00	1
10:37:31	4939.00	18
10:37:31	4939.00	9
10:46:50	4942.00	100
10:46:50	4942.00	41
10:47:39	4943.00	232
10:49:03	4942.00	1
10:52:08	4949.00	116
10:52:08	4949.00	298
10:52:08	4948.00	160
10:52:08	4948.00	145
10:52:08	4948.00	118
10:52:25	4946.00	81
10:52:25	4946.00	119
10:52:25	4946.00	81
10:52:25	4946.00	42
10:52:25	4946.00	170
10:52:25	4946.00	42
10:52:25	4946.00	104
10:57:59	4943.00	83
10:57:59	4943.00	141
10:57:59	4943.00	5
10:57:59	4943.00	74
10:57:59	4943.00	141
10:57:59	4943.00	149
10:59:32	4940.00	132
10:59:32	4940.00	127
10:59:33	4939.00	129
11:10:21	4940.00	128
11:10:21	4940.00	27
11:10:21	4940.00	50
11:10:21	4940.00	50
11:10:21	4940.00	107
11:10:21	4940.00	60
11:12:11	4943.00	51
11:12:11	4943.00	42
11:12:11	4943.00	42
11:13:05	4943.00	152
11:14:20	4943.00	114
11:14:20	4943.00	38
11:15:20	4942.00	250
11:15:20	4942.00	97
11:18:21	4944.00	97
11:18:21	4944.00	39
11:19:22	4944.00	8
11:19:22	4944.00	28
11:19:22	4944.00	110
11:19:43	4942.00	7
11:19:43	4942.00	153
11:19:43	4941.00	102
11:19:43	4941.00	156
11:19:43	4941.00	167
11:19:43	4941.00	35
11:19:43	4941.00	232
11:19:43	4941.00	15
11:19:45	4940.00	138
11:25:02	4935.00	2
11:25:02	4935.00	137
11:25:02	4935.00	136
11:26:00	4931.00	145
11:26:44	4931.00	110
11:26:44	4931.00	30
11:26:44	4930.00	143
11:34:17	4935.00	145
11:35:31	4937.00	128
11:36:24	4938.00	39
11:37:54	4938.00	11
11:37:54	4938.00	56
11:37:55	4938.00	85
11:38:07	4939.00	7
11:38:07	4939.00	39
11:38:07	4939.00	8
11:38:07	4939.00	72
11:39:03	4939.00	148
11:39:03	4939.00	100
11:39:50	4939.00	107
11:39:50	4939.00	136
11:39:50	4939.00	326
11:39:50	4939.00	19
11:39:50	4938.00	142
11:39:50	4938.00	128
11:43:35	4937.00	28
11:43:35	4937.00	104
11:43:35	4937.00	270
11:43:35	4937.00	105
11:43:35	4937.00	22
11:45:47	4934.00	37
11:45:47	4934.00	231
11:45:47	4933.00	134
11:54:35	4932.00	145
11:56:52	4936.00	149
11:58:02	4937.00	19
11:58:18	4937.00	124
11:58:18	4937.00	18
11:59:25	4940.00	23
11:59:25	4940.00	78
12:02:12	4938.00	38
12:02:14	4940.00	12
12:02:31	4938.00	12
12:02:31	4938.00	63
12:02:31	4938.00	50
12:02:31	4938.00	15
12:02:31	4938.00	74
12:02:31	4938.00	12
12:02:31	4938.00	14
12:02:31	4938.00	38
12:03:23	4938.00	256
12:03:31	4937.00	39
12:06:30	4937.00	31
12:06:30	4937.00	108
12:06:30	4937.00	141
12:09:07	4939.00	43
12:09:07	4939.00	53
12:09:07	4939.00	55
12:10:07	4939.00	249
12:10:49	4938.00	11
12:10:49	4938.00	245
12:14:56	4939.00	290
12:15:18	4936.00	86
12:15:18	4936.00	162
12:17:34	4937.00	133
12:17:51	4936.00	10
12:17:51	4936.00	147
12:17:51	4936.00	134
12:21:06	4937.00	100
12:21:06	4937.00	22
12:22:15	4938.00	100
12:22:15	4938.00	13
12:23:22	4939.00	100
12:23:22	4939.00	50
12:23:22	4939.00	1
12:23:28	4938.00	38
12:23:28	4938.00	177
12:23:28	4938.00	25
12:23:28	4938.00	401
12:23:28	4938.00	53
12:23:28	4937.00	6
12:23:28	4937.00	13
12:23:28	4937.00	135
12:23:28	4937.00	14
12:23:28	4937.00	114
12:26:30	4934.00	12
12:26:45	4933.00	117
12:26:57	4931.00	8
12:31:17	4934.00	133
12:33:28	4936.00	134
12:33:28	4935.00	26
12:33:28	4935.00	50
12:33:28	4935.00	12
12:36:52	4938.00	12
12:36:52	4938.00	27
12:36:52	4938.00	139
12:37:05	4937.00	100
12:37:05	4937.00	52
12:39:16	4937.00	95
12:39:16	4937.00	50
12:40:50	4938.00	100
12:40:50	4938.00	18
12:40:50	4938.00	12
12:41:37	4938.00	127
12:42:29	4939.00	57
12:42:29	4939.00	6
12:42:29	4939.00	63
12:42:29	4939.00	15
12:43:49	4939.00	22
12:43:49	4939.00	27
12:43:49	4939.00	76
12:43:49	4939.00	5
12:43:49	4939.00	1
12:44:45	4939.00	129
12:45:11	4938.00	21
12:45:11	4938.00	137
12:45:11	4938.00	107
12:45:18	4937.00	2
12:45:18	4937.00	130
12:45:18	4937.00	206
12:45:18	4937.00	1
12:45:18	4937.00	79
12:48:12	4935.00	38
12:48:12	4935.00	129
12:48:12	4935.00	100
12:48:12	4935.00	144
12:48:12	4935.00	136
12:48:12	4935.00	136
12:48:12	4935.00	1
12:56:11	4933.00	138
12:56:11	4933.00	132
12:56:26	4931.00	137
12:56:26	4931.00	139
12:56:26	4931.00	136
12:56:26	4931.00	131
12:56:26	4931.00	10
12:56:26	4931.00	141
12:56:26	4930.00	132
13:05:48	4929.00	16
13:05:58	4929.00	18
13:05:58	4929.00	90
13:05:58	4929.00	38
13:07:17	4933.00	47
13:07:17	4933.00	49
13:07:17	4933.00	30
13:08:10	4933.00	117
13:09:25	4935.00	100
13:09:26	4935.00	43
13:13:27	4936.00	44
13:13:27	4936.00	156
13:13:27	4936.00	288
13:13:27	4936.00	178
13:13:27	4936.00	147
13:13:27	4936.00	111
13:13:27	4936.00	55
13:13:27	4936.00	23
13:13:27	4936.00	55
13:13:27	4936.00	55
13:13:27	4935.00	186
13:13:27	4935.00	86
13:13:27	4935.00	128
13:19:52	4934.00	104
13:19:52	4934.00	44
13:19:52	4934.00	121
13:19:52	4934.00	142
13:19:52	4934.00	20
13:19:52	4933.00	148
13:19:52	4933.00	141
13:26:30	4935.00	162
13:26:30	4935.00	38
13:26:30	4935.00	103
13:28:46	4934.00	98
13:28:46	4934.00	150
13:28:46	4934.00	52
13:28:47	4933.00	138
13:28:47	4933.00	62
13:28:47	4933.00	147
13:28:47	4933.00	68
13:28:47	4933.00	29
13:28:47	4933.00	39
13:28:47	4933.00	90
13:28:47	4933.00	133
13:28:47	4933.00	31
13:28:49	4933.00	10
13:28:49	4933.00	68
13:28:49	4933.00	5
13:32:20	4932.00	100
13:36:56	4932.00	131
13:36:56	4932.00	55
13:36:56	4932.00	50
13:36:56	4932.00	22
13:36:56	4932.00	132
13:36:56	4932.00	130
13:36:56	4932.00	19
13:36:56	4932.00	110
13:42:54	4931.00	12
13:44:31	4929.00	121
13:44:31	4929.00	145
13:44:31	4929.00	21
13:44:31	4929.00	70
13:44:31	4929.00	65
13:45:00	4930.00	201
13:45:00	4930.00	114
13:45:00	4930.00	24
13:45:00	4930.00	90
13:48:02	4932.00	210
13:48:02	4932.00	30
13:48:02	4932.00	51
13:48:02	4932.00	76
13:48:02	4932.00	81
13:48:02	4932.00	2
13:48:02	4932.00	209
13:48:02	4932.00	198
13:48:02	4932.00	1
13:48:56	4931.00	86
13:48:56	4931.00	184
13:48:56	4930.00	142
13:48:56	4930.00	124
13:48:56	4930.00	17
13:51:11	4930.00	1
13:51:27	4930.00	1
13:51:27	4930.00	30
13:51:27	4930.00	378
13:55:05	4929.00	124
13:55:05	4929.00	11
13:55:45	4928.00	4
13:56:01	4928.00	4
13:56:45	4928.00	67
13:56:54	4928.00	50
13:56:54	4928.00	128
13:56:54	4928.00	8
13:56:54	4927.00	131
13:56:54	4927.00	132
13:57:27	4925.00	130
14:05:08	4929.00	123
14:05:08	4929.00	14
14:06:00	4930.00	11
14:06:00	4930.00	121
14:06:57	4930.00	8
14:06:57	4930.00	54
14:07:34	4930.00	148
14:08:03	4930.00	129
14:08:05	4929.00	100
14:08:05	4929.00	100
14:08:05	4929.00	17
14:08:05	4929.00	134
14:09:13	4927.00	134
14:09:13	4927.00	46
14:09:13	4927.00	200
14:09:13	4927.00	136
14:09:13	4927.00	128
14:09:13	4927.00	4
14:09:13	4927.00	126
14:09:13	4927.00	78
14:09:13	4927.00	130
14:09:13	4927.00	135
14:09:13	4927.00	16
14:17:59	4927.00	10
14:17:59	4927.00	22
14:17:59	4927.00	18
14:17:59	4927.00	29
14:17:59	4927.00	12
14:18:37	4927.00	128
14:18:37	4926.00	126
14:18:37	4926.00	27
14:18:37	4926.00	324
14:22:14	4929.00	6
14:22:14	4929.00	127
14:22:14	4928.00	149
14:22:14	4928.00	238
14:24:52	4927.00	224
14:24:52	4927.00	213
14:24:52	4927.00	5
14:24:52	4927.00	151
14:24:54	4926.00	114
14:24:54	4926.00	33
14:24:54	4926.00	155
14:24:54	4926.00	155
14:24:54	4926.00	146
14:24:54	4926.00	117
14:24:54	4926.00	97
14:30:15	4931.00	65
14:30:15	4931.00	135
14:30:15	4931.00	132
14:30:15	4931.00	77
14:30:15	4931.00	73
14:30:15	4931.00	50
14:30:15	4931.00	139
14:30:15	4931.00	188
14:30:15	4931.00	4
14:30:15	4931.00	30
14:30:15	4931.00	132
14:30:15	4931.00	89
14:32:46	4928.00	125
14:32:46	4928.00	12
14:32:46	4928.00	131
14:32:46	4928.00	57
14:32:46	4928.00	131
14:32:46	4928.00	136
14:32:46	4928.00	132
14:32:46	4928.00	73
14:32:46	4927.00	7
14:39:36	4932.00	98
14:39:36	4932.00	102
14:39:36	4932.00	4
14:41:03	4933.00	519
14:41:03	4933.00	43
14:41:03	4933.00	87
14:41:03	4933.00	107
14:41:03	4933.00	9
14:41:57	4932.00	111
14:41:57	4932.00	48
14:44:18	4934.00	136
14:44:18	4934.00	7
14:44:46	4934.00	64
14:44:46	4934.00	13
14:44:46	4934.00	71
14:45:18	4934.00	28
14:45:18	4934.00	15
14:45:18	4934.00	4
14:45:18	4934.00	60
14:45:21	4932.00	160
14:45:21	4932.00	165
14:45:21	4932.00	160
14:47:21	4931.00	134
14:47:21	4931.00	344
14:47:21	4931.00	1
14:47:21	4931.00	29
14:47:38	4929.00	24
14:47:38	4929.00	20
14:47:38	4929.00	20
14:47:38	4929.00	31
14:47:39	4929.00	149
14:47:39	4929.00	134
14:47:39	4929.00	244
14:47:39	4929.00	288
14:47:39	4929.00	109
14:47:39	4929.00	2
14:47:39	4929.00	49
14:47:39	4929.00	128
14:47:39	4929.00	94
14:47:39	4929.00	213
14:47:39	4929.00	35
14:47:39	4929.00	112
14:47:39	4929.00	95
14:55:53	4929.00	150
14:55:53	4929.00	50
14:55:53	4929.00	248
14:55:53	4929.00	167
14:55:53	4929.00	92
14:55:53	4929.00	96
14:55:53	4929.00	51
14:55:53	4928.00	43
14:55:53	4928.00	146
14:55:53	4928.00	147
14:55:53	4928.00	170
14:55:53	4928.00	200
14:55:53	4928.00	123
14:55:53	4928.00	15
14:55:53	4928.00	47
14:55:53	4928.00	15
14:55:53	4928.00	47
14:55:53	4928.00	153
14:55:53	4928.00	34
14:55:53	4928.00	3
14:55:53	4928.00	15
14:55:55	4928.00	164
14:55:55	4928.00	54
14:55:55	4928.00	133
15:03:04	4927.00	82
15:03:04	4927.00	73
15:03:04	4927.00	107
15:03:04	4927.00	9
15:03:04	4927.00	66
15:04:37	4925.00	140
15:04:37	4925.00	148
15:04:37	4924.00	142
15:04:37	4924.00	91
15:04:37	4924.00	200
15:04:41	4924.00	22
15:04:41	4924.00	2
15:04:41	4924.00	141
15:04:41	4924.00	204
15:04:41	4924.00	197
15:04:41	4924.00	105
15:04:41	4924.00	67
15:04:41	4924.00	112
15:04:41	4924.00	26
15:07:51	4922.00	7
15:08:30	4923.00	100
15:08:30	4923.00	33
15:12:07	4924.00	41
15:12:07	4924.00	173
15:12:07	4924.00	164
15:12:07	4924.00	69
15:12:07	4924.00	24
15:12:07	4924.00	200
15:12:07	4924.00	50
15:12:07	4924.00	171
15:12:07	4924.00	35
15:12:07	4923.00	8
15:12:07	4923.00	73
15:12:33	4922.00	163
15:12:33	4922.00	131
15:13:10	4921.00	19
15:13:10	4921.00	92
15:13:10	4921.00	235
15:13:10	4920.00	77
15:13:10	4920.00	10
15:13:10	4920.00	161
15:13:10	4920.00	135
15:13:10	4920.00	10
15:13:10	4920.00	2
15:13:10	4920.00	2
15:13:10	4920.00	2
15:13:10	4920.00	2
15:13:10	4920.00	2
15:13:10	4920.00	6
15:13:10	4920.00	2
15:13:10	4920.00	200
15:13:10	4920.00	9
15:13:10	4920.00	150
15:13:10	4920.00	172
15:13:10	4920.00	94
15:13:10	4920.00	200
15:13:10	4920.00	154
15:13:10	4920.00	190
15:13:10	4920.00	10
15:13:10	4920.00	8
15:13:10	4920.00	1
15:13:10	4920.00	2
15:13:10	4920.00	8
15:13:10	4920.00	29
15:13:10	4920.00	90
15:13:10	4920.00	90
15:13:10	4920.00	123
15:15:19	4917.00	136
15:15:19	4917.00	133
15:15:19	4917.00	128
15:15:19	4917.00	128
15:15:19	4917.00	135
15:24:32	4921.00	134
15:24:32	4921.00	9
15:24:32	4921.00	82
15:25:40	4924.00	9
15:25:40	4924.00	98
15:25:40	4924.00	85
15:25:40	4924.00	9
15:25:40	4924.00	9
15:25:40	4924.00	9
15:25:40	4924.00	9
15:25:40	4924.00	9
15:25:40	4924.00	9
15:25:40	4924.00	9
15:25:40	4924.00	9
15:25:40	4924.00	9
15:25:40	4924.00	9
15:25:40	4924.00	9
15:25:40	4924.00	3
15:25:40	4924.00	9
15:25:40	4924.00	9
15:25:40	4924.00	9
15:25:40	4924.00	9
15:25:40	4924.00	9
15:25:40	4924.00	9
15:25:40	4924.00	9
15:25:40	4924.00	9
15:25:40	4924.00	9
15:25:40	4924.00	9
15:25:40	4924.00	32
15:25:40	4924.00	222
15:25:40	4924.00	1
15:25:40	4924.00	219
15:25:40	4924.00	199
15:25:40	4924.00	129
15:25:40	4924.00	200
15:25:40	4924.00	347
15:25:40	4924.00	119
15:25:40	4924.00	9
15:25:41	4924.00	123
15:26:50	4926.00	44
15:28:09	4926.00	68
15:28:09	4926.00	94
15:30:14	4931.00	203
15:30:14	4931.00	50
15:30:14	4931.00	91
15:30:14	4931.00	203
15:30:14	4931.00	12
15:30:14	4931.00	191
15:30:15	4931.00	63
15:30:15	4931.00	16
15:32:19	4937.00	110
15:32:46	4937.00	111
15:32:46	4937.00	48
15:32:46	4937.00	287
15:32:46	4937.00	235
15:35:01	4938.00	9
15:35:01	4938.00	138
15:35:01	4938.00	22
15:35:01	4938.00	102
15:35:01	4938.00	128
15:35:11	4937.00	11
15:35:11	4937.00	83
15:36:49	4936.00	139
15:36:49	4936.00	40
15:36:49	4936.00	77
15:36:49	4936.00	50
15:36:49	4936.00	57
15:36:49	4936.00	60
15:36:49	4935.00	16
15:36:49	4935.00	2
15:36:49	4935.00	5
15:36:49	4935.00	265
15:36:49	4935.00	211
15:36:49	4935.00	261
15:36:49	4935.00	5
15:36:50	4935.00	196
15:36:50	4935.00	38
15:36:51	4935.00	121
15:41:46	4937.00	45
15:41:46	4937.00	39
15:41:46	4937.00	20
15:41:46	4937.00	53
15:41:46	4937.00	2
15:41:46	4937.00	150
15:42:35	4937.00	80
15:42:35	4937.00	10
15:42:35	4937.00	97
15:42:35	4937.00	109
15:43:44	4937.00	17
15:43:44	4937.00	209
15:43:44	4937.00	16
15:43:45	4937.00	65
15:43:45	4936.00	81
15:43:45	4936.00	41
15:43:45	4936.00	82
15:43:45	4936.00	8
15:43:45	4936.00	17
15:43:45	4936.00	153
15:43:45	4936.00	17
15:43:45	4936.00	150
15:43:45	4936.00	208
15:43:45	4936.00	200
15:43:45	4936.00	209
15:43:45	4936.00	161
15:43:45	4936.00	41
15:43:45	4936.00	7
15:43:45	4936.00	100
15:43:45	4936.00	173
15:43:45	4936.00	6
15:44:04	4935.00	34
15:49:24	4939.00	17
15:49:24	4939.00	9
15:49:24	4939.00	19
15:49:24	4939.00	83
15:49:24	4939.00	17
15:49:24	4939.00	146
15:49:24	4939.00	211
15:49:24	4939.00	50
15:49:24	4939.00	117
15:49:24	4939.00	91
15:49:24	4939.00	51
15:53:04	4941.00	68
15:53:04	4941.00	15
15:53:04	4941.00	169
15:54:00	4940.00	46
15:54:00	4940.00	221
15:54:00	4940.00	145
15:54:06	4939.00	90
15:54:06	4939.00	19
15:54:06	4939.00	230
15:54:06	4939.00	79
15:54:06	4939.00	128
15:54:06	4939.00	136
15:54:06	4939.00	37
15:54:06	4939.00	29
15:58:15	4937.00	233
15:58:15	4937.00	7
15:58:15	4937.00	220
15:58:15	4937.00	62
15:58:15	4937.00	174
15:58:17	4936.00	41
15:58:17	4936.00	2
15:58:17	4936.00	11
15:58:17	4936.00	2
15:58:17	4936.00	30
15:58:17	4936.00	2
15:58:17	4936.00	11
15:58:17	4936.00	4
15:58:17	4936.00	228
15:58:17	4936.00	248
15:58:17	4936.00	200
15:58:17	4936.00	222
15:58:17	4936.00	116
15:58:17	4936.00	48
15:58:17	4936.00	84
15:58:17	4936.00	90
15:58:17	4936.00	2
15:58:17	4936.00	41
15:58:17	4936.00	2
15:58:17	4936.00	6
15:58:17	4936.00	41
15:58:17	4936.00	2
15:58:17	4936.00	8
15:58:17	4936.00	100
15:58:17	4936.00	53
15:58:17	4936.00	32
15:58:17	4936.00	44
15:58:17	4936.00	94
15:58:17	4936.00	50
15:58:17	4936.00	118
15:58:17	4936.00	60
16:01:18	4936.00	130
16:01:18	4936.00	152
16:01:18	4936.00	220
16:01:18	4936.00	136
16:01:18	4936.00	6
16:01:18	4936.00	175
16:01:18	4936.00	101
16:01:18	4936.00	32
16:01:18	4935.00	7
16:05:37	4935.00	101
16:05:37	4935.00	32
16:05:37	4935.00	21
16:05:37	4935.00	17
16:05:37	4935.00	2
16:05:37	4935.00	3
16:05:37	4935.00	104
16:05:37	4935.00	80
16:05:37	4935.00	131
16:05:37	4935.00	258
16:05:37	4935.00	131
16:05:37	4935.00	204
16:05:37	4935.00	200
16:05:37	4935.00	42
16:05:37	4935.00	40
16:05:37	4935.00	205
16:05:37	4935.00	50
16:05:37	4935.00	197
16:05:37	4935.00	110
16:05:37	4935.00	75
16:09:13	4928.00	135
16:09:13	4928.00	31
16:09:13	4928.00	105
16:12:54	4929.00	12
16:12:54	4929.00	163
16:12:54	4929.00	161
16:12:56	4928.00	148
16:13:29	4927.00	22
16:13:29	4927.00	20
16:13:29	4927.00	23
16:13:29	4927.00	22
16:13:29	4927.00	26
16:13:29	4927.00	20
16:13:29	4927.00	63
16:13:29	4927.00	279
16:13:29	4927.00	96
16:13:29	4927.00	154
16:13:29	4927.00	129
16:13:29	4927.00	15
16:13:29	4927.00	131
16:13:29	4927.00	92
16:13:29	4927.00	109
16:13:29	4927.00	104
16:13:29	4927.00	120
16:13:29	4927.00	70
16:13:29	4927.00	103
16:13:29	4927.00	80
16:13:29	4927.00	66
16:13:29	4927.00	50
16:13:29	4927.00	215
16:13:29	4927.00	147
16:13:29	4927.00	266
16:13:29	4927.00	159
16:13:29	4927.00	32
16:13:29	4927.00	45
16:13:29	4927.00	82
16:13:29	4927.00	231
16:13:29	4927.00	248
16:17:59	4927.00	152
16:18:57	4929.00	18
16:18:57	4929.00	130
16:18:57	4929.00	83
16:18:57	4929.00	83
16:19:10	4927.00	2
16:19:10	4927.00	6
16:19:10	4927.00	17
16:20:44	4926.00	51
16:20:44	4926.00	273
16:20:45	4926.00	142
16:20:45	4926.00	2
16:20:45	4926.00	19
16:20:45	4926.00	70
16:22:22	4927.00	137
16:22:40	4928.00	32
16:22:40	4928.00	63
16:22:40	4928.00	39
16:22:55	4928.00	46
16:22:55	4928.00	90
16:23:00	4928.00	61
16:23:05	4928.00	17
16:23:05	4928.00	143
16:23:05	4927.00	200
16:23:05	4927.00	200
16:23:05	4927.00	6
16:23:05	4927.00	6
16:23:05	4927.00	6
16:23:05	4927.00	6
16:23:05	4927.00	6
16:23:05	4927.00	1
16:23:05	4927.00	2
16:23:05	4927.00	6
16:23:05	4927.00	6
16:23:05	4927.00	6
16:23:05	4927.00	6
16:23:05	4927.00	6
16:23:05	4927.00	6
16:23:05	4927.00	6
16:23:05	4927.00	6
16:23:05	4927.00	6
16:23:05	4927.00	200
16:23:07	4927.00	34
16:23:07	4927.00	34
16:23:07	4927.00	34
16:23:07	4927.00	6
16:23:07	4927.00	34
16:23:50	4928.00	137
16:23:50	4928.00	29
16:23:50	4928.00	223
16:23:50	4928.00	129
16:23:50	4928.00	129
16:24:01	4927.00	96
16:24:01	4927.00	50
16:24:01	4927.00	117
16:24:01	4927.00	43
16:24:01	4927.00	50
16:24:01	4927.00	28
16:24:46	4927.00	276
16:24:46	4927.00	92
16:24:46	4927.00	71
16:24:46	4927.00	5
16:24:46	4927.00	136
16:24:46	4927.00	69
16:25:40	4926.00	64
16:25:40	4926.00	19
16:26:00	4926.00	23
16:26:00	4926.00	38
16:26:19	4926.00	81
16:26:19	4926.00	134
16:26:19	4926.00	17
16:26:19	4926.00	208
16:26:19	4926.00	132
16:26:19	4926.00	129
16:26:20	4925.00	129
16:26:20	4925.00	129
16:26:20	4925.00	141
16:26:20	4925.00	47
16:26:20	4925.00	92
16:26:20	4925.00	136
16:26:20	4925.00	142
16:26:20	4925.00	28
16:26:20	4925.00	29
16:26:20	4925.00	5
16:26:20	4925.00	5
16:26:20	4925.00	5
16:26:20	4925.00	5
16:26:20	4925.00	29
16:26:20	4925.00	11
16:26:20	4925.00	50
16:26:22	4925.00	5
16:26:22	4925.00	5
16:26:22	4925.00	39
16:26:22	4925.00	89
16:26:22	4925.00	103
16:26:22	4925.00	140
16:26:22	4925.00	144
16:26:22	4925.00	122
16:26:22	4925.00	13
16:26:22	4925.00	94
16:26:22	4925.00	139
16:26:22	4925.00	45
16:26:22	4925.00	32
16:26:22	4925.00	62
16:26:22	4925.00	200
16:26:22	4925.00	131
16:26:22	4925.00	200
16:26:22	4925.00	29
16:26:22	4925.00	17
16:26:22	4925.00	2
16:26:22	4925.00	14
16:26:22	4925.00	29
16:26:22	4925.00	23
16:26:22	4925.00	14
16:26:22	4925.00	2
16:26:22	4925.00	3
16:26:22	4925.00	5
16:26:22	4925.00	1
16:26:22	4925.00	249
16:26:22	4925.00	17
16:26:22	4925.00	221
16:26:22	4924.00	24
16:26:22	4924.00	151
16:26:22	4924.00	103
16:26:34	4920.00	5
16:26:34	4920.00	123
16:29:14	4918.00	18
16:29:26	4918.00	250
16:29:26	4918.00	161
16:29:26	4918.00	34
16:29:26	4918.00	26
16:29:26	4918.00	161

 

END

 

 

POSPGUGUGUPBGRP